EXR(EXR)
EXR
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 4/17/2026 | $141.55 | $146.19 | $141.55 | $145.36 | 1.14M |
| 4/16/2026 | $141.61 | $142.39 | $140.92 | $141.64 | 800,014 |
| 4/15/2026 | $140.66 | $141.12 | $138.89 | $141.06 | 1.27M |
| 4/14/2026 | $139.77 | $141.71 | $139.03 | $141.43 | 1.02M |
| 4/13/2026 | $137.99 | $139.91 | $137.11 | $139.75 | 828,202 |
| 4/10/2026 | $139.60 | $140.78 | $138.24 | $138.87 | 971,513 |
| 4/9/2026 | $136.75 | $139.62 | $136.68 | $139.21 | 1.30M |
| 4/8/2026 | $135.21 | $138.84 | $135.07 | $137.73 | 1.70M |
| 4/7/2026 | $133.90 | $134.36 | $132.20 | $132.95 | 1.16M |
| 4/6/2026 | $133.94 | $134.59 | $133.01 | $134.06 | 535,807 |
| 4/2/2026 | $132.01 | $134.22 | $131.41 | $133.86 | 858,300 |
| 4/1/2026 | $130.83 | $132.74 | $130.42 | $132.49 | 1.13M |
| 3/31/2026 | $129.79 | $131.98 | $128.25 | $131.13 | 1.49M |
| 3/30/2026 | $130.81 | $131.73 | $127.67 | $128.28 | 998,222 |
| 3/27/2026 | $130.14 | $131.22 | $128.79 | $128.96 | 1.11M |
| 3/26/2026 | $129.32 | $131.76 | $129.19 | $130.49 | 1.01M |
| 3/25/2026 | $130.80 | $131.24 | $127.65 | $129.99 | 1.25M |
| 3/24/2026 | $130.72 | $131.79 | $129.43 | $129.79 | 1.48M |
| 3/23/2026 | $133.10 | $134.53 | $130.96 | $131.83 | 1.38M |
| 3/20/2026 | $135.04 | $136.07 | $129.47 | $130.26 | 2.10M |
| 3/19/2026 | $135.92 | $137.04 | $135.00 | $135.99 | 1.09M |
| 3/18/2026 | $138.26 | $139.29 | $136.20 | $136.37 | 1.16M |
| 3/17/2026 | $143.42 | $143.42 | $137.84 | $138.36 | 2.12M |
| 3/16/2026 | $141.76 | $142.83 | $138.64 | $139.50 | 1.53M |
| 3/13/2026 | $142.23 | $142.57 | $140.47 | $141.37 | 839,300 |
| 3/12/2026 | $139.94 | $141.60 | $138.76 | $140.18 | 1.50M |
| 3/11/2026 | $145.96 | $145.96 | $140.88 | $141.52 | 1.27M |
| 3/10/2026 | $145.99 | $148.44 | $144.35 | $146.68 | 985,247 |
| 3/9/2026 | $145.19 | $146.95 | $142.14 | $146.29 | 889,215 |
| 3/6/2026 | $147.35 | $147.35 | $144.60 | $146.62 | 1.05M |
| 3/5/2026 | $147.80 | $148.22 | $146.73 | $147.50 | 831,327 |
| 3/4/2026 | $149.28 | $150.52 | $146.90 | $150.36 | 913,943 |
| 3/3/2026 | $149.99 | $151.06 | $147.17 | $149.76 | 851,600 |
| 3/2/2026 | $149.54 | $153.49 | $149.29 | $152.65 | 1.21M |
| 2/27/2026 | $147.00 | $151.59 | $146.68 | $151.03 | 1.79M |
| 2/26/2026 | $147.91 | $148.80 | $146.60 | $147.64 | 945,948 |
| 2/25/2026 | $150.22 | $150.40 | $146.79 | $146.87 | 1.09M |
| 2/24/2026 | $150.09 | $151.02 | $148.27 | $149.68 | 1.13M |
| 2/23/2026 | $152.15 | $155.19 | $149.58 | $150.41 | 1.70M |
| 2/20/2026 | $150.27 | $153.20 | $146.44 | $152.75 | 2.27M |
| 2/19/2026 | $143.33 | $146.51 | $143.33 | $146.09 | 1.32M |
| 2/18/2026 | $147.53 | $148.73 | $144.78 | $145.18 | 1.63M |
| 2/17/2026 | $147.15 | $149.03 | $145.92 | $147.84 | 1.32M |
| 2/13/2026 | $143.60 | $146.43 | $140.55 | $146.36 | 2.16M |
| 2/12/2026 | $143.06 | $145.54 | $142.00 | $144.34 | 2.23M |
| 2/11/2026 | $141.22 | $142.53 | $139.68 | $142.48 | 1.05M |
| 2/10/2026 | $140.53 | $142.68 | $138.81 | $141.44 | 1.07M |
| 2/9/2026 | $140.59 | $141.02 | $139.05 | $140.36 | 912,800 |
| 2/6/2026 | $139.30 | $140.48 | $138.57 | $140.01 | 1.26M |
| 2/5/2026 | $139.61 | $140.49 | $137.70 | $138.54 | 1.30M |
| 2/4/2026 | $138.84 | $142.70 | $138.13 | $141.71 | 1.74M |
| 2/3/2026 | $135.71 | $139.66 | $135.42 | $138.12 | 1.89M |
| 2/2/2026 | $137.79 | $138.26 | $135.09 | $135.20 | 1.09M |
| 1/30/2026 | $138.01 | $138.21 | $136.31 | $137.97 | 2.29M |
| 1/29/2026 | $137.82 | $139.50 | $136.75 | $138.87 | 1.66M |
| 1/28/2026 | $140.39 | $141.19 | $136.67 | $137.16 | 958,841 |
| 1/27/2026 | $139.34 | $140.67 | $138.73 | $139.79 | 1.19M |
| 1/26/2026 | $141.60 | $142.03 | $139.87 | $140.09 | 968,637 |
| 1/23/2026 | $144.31 | $144.48 | $141.38 | $141.52 | 1.23M |
| 1/22/2026 | $145.27 | $146.29 | $143.53 | $143.76 | 1.20M |
| 1/21/2026 | $146.06 | $146.63 | $143.89 | $145.42 | 1.68M |
| 1/20/2026 | $148.83 | $148.83 | $145.52 | $145.53 | 1.66M |