EXR(EXR)
EXR
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 8/20/2026 | $146.69 | $148.33 | $146.47 | $147.49 | 73,136 |
| 8/19/2026 | $147.97 | $149.97 | $147.56 | $147.91 | 796,310 |
| 8/18/2026 | $148.70 | $148.81 | $146.85 | $146.92 | 731,700 |
| 8/17/2026 | $147.24 | $147.70 | $146.23 | $146.89 | 731,400 |
| 8/14/2026 | $148.75 | $149.99 | $147.87 | $147.90 | 851,000 |
| 8/13/2026 | $147.87 | $149.55 | $147.26 | $149.40 | 574,200 |
| 8/12/2026 | $146.53 | $147.41 | $145.25 | $146.76 | 821,400 |
| 8/11/2026 | $145.99 | $147.68 | $145.76 | $146.55 | 561,311 |
| 8/10/2026 | $148.30 | $148.30 | $145.34 | $146.66 | 810,419 |
| 8/7/2026 | $149.49 | $151.35 | $148.86 | $149.54 | 872,600 |
| 8/6/2026 | $152.60 | $152.60 | $149.21 | $149.54 | 965,031 |
| 8/5/2026 | $150.34 | $150.44 | $148.49 | $150.04 | 898,559 |
| 8/4/2026 | $148.38 | $150.16 | $147.35 | $149.86 | 1.21M |
| 8/3/2026 | $149.00 | $150.87 | $148.82 | $149.73 | 1.69M |
| 7/31/2026 | $148.20 | $148.88 | $145.72 | $148.04 | 1.58M |
| 7/30/2026 | $152.84 | $152.84 | $146.50 | $148.21 | 2.02M |
| 7/29/2026 | $155.63 | $158.88 | $152.30 | $152.85 | 2.78M |
| 7/28/2026 | $149.52 | $153.34 | $149.19 | $152.21 | 1.97M |
| 7/27/2026 | $146.95 | $150.66 | $146.95 | $148.29 | 1.50M |
| 7/24/2026 | $146.67 | $148.35 | $144.42 | $147.71 | 1.05M |
| 7/23/2026 | $144.22 | $146.60 | $144.17 | $145.42 | 1.67M |
| 7/22/2026 | $145.47 | $146.14 | $144.27 | $145.05 | 1.83M |
| 7/21/2026 | $146.99 | $147.43 | $144.77 | $145.55 | 1.19M |
| 7/20/2026 | $147.89 | $147.89 | $145.94 | $147.28 | 770,918 |
| 7/17/2026 | $150.39 | $152.72 | $147.62 | $148.16 | 843,523 |
| 7/16/2026 | $145.35 | $150.46 | $144.82 | $150.33 | 1.17M |
| 7/15/2026 | $146.47 | $147.73 | $144.39 | $144.64 | 1.18M |
| 7/14/2026 | $146.08 | $146.25 | $145.09 | $145.50 | 1.09M |
| 7/13/2026 | $144.14 | $146.19 | $144.14 | $145.32 | 871,344 |
| 7/10/2026 | $143.20 | $144.50 | $142.58 | $143.96 | 876,920 |
| 7/9/2026 | $144.16 | $145.36 | $142.31 | $142.68 | 758,700 |
| 7/8/2026 | $146.95 | $146.95 | $143.53 | $143.99 | 716,829 |
| 7/7/2026 | $147.07 | $149.53 | $146.57 | $147.73 | 561,400 |
| 7/6/2026 | $148.95 | $148.95 | $144.94 | $146.14 | 716,400 |
| 7/2/2026 | $148.85 | $149.70 | $147.98 | $149.34 | 782,300 |
| 7/1/2026 | $145.74 | $148.02 | $145.74 | $147.29 | 971,200 |
| 6/30/2026 | $146.78 | $146.78 | $144.78 | $145.30 | 1.36M |
| 6/29/2026 | $148.47 | $148.47 | $146.46 | $148.26 | 1.00M |
| 6/26/2026 | $148.02 | $149.63 | $147.76 | $149.21 | 1.67M |
| 6/25/2026 | $146.90 | $147.54 | $144.05 | $147.19 | 1.32M |
| 6/24/2026 | $149.03 | $149.09 | $144.57 | $145.86 | 1.70M |
| 6/23/2026 | $146.56 | $148.52 | $145.77 | $147.76 | 1.27M |
| 6/22/2026 | $144.49 | $146.98 | $144.49 | $146.08 | 1.38M |
| 6/18/2026 | $145.05 | $146.60 | $144.24 | $145.33 | 2.61M |
| 6/17/2026 | $145.50 | $146.23 | $142.78 | $143.92 | 1.56M |
| 6/16/2026 | $149.07 | $149.32 | $146.18 | $146.40 | 1.38M |
| 6/15/2026 | $149.95 | $149.95 | $146.49 | $146.65 | 1.25M |
| 6/12/2026 | $149.58 | $151.70 | $149.07 | $150.60 | 890,162 |
| 6/11/2026 | $150.52 | $151.65 | $148.69 | $150.26 | 1.31M |
| 6/10/2026 | $148.31 | $151.75 | $148.31 | $149.60 | 1.31M |
| 6/9/2026 | $146.32 | $150.40 | $146.02 | $148.23 | 1.66M |
| 6/8/2026 | $145.91 | $145.91 | $143.91 | $145.00 | 858,151 |
| 6/5/2026 | $144.99 | $147.56 | $144.70 | $145.31 | 1.32M |
| 6/4/2026 | $145.49 | $146.52 | $143.89 | $145.87 | 747,320 |
| 6/3/2026 | $142.62 | $145.64 | $142.57 | $143.04 | 1.21M |
| 6/2/2026 | $140.44 | $142.34 | $139.88 | $142.29 | 818,331 |
| 6/1/2026 | $142.87 | $143.44 | $140.24 | $140.32 | 729,311 |
| 5/29/2026 | $144.90 | $145.57 | $143.30 | $144.31 | 1.29M |
| 5/28/2026 | $144.23 | $147.22 | $142.48 | $145.81 | 796,340 |
| 5/27/2026 | $144.32 | $145.73 | $143.26 | $144.43 | 822,306 |
| 5/26/2026 | $143.43 | $144.60 | $142.50 | $143.99 | 967,700 |
| 5/22/2026 | $144.58 | $145.43 | $142.28 | $143.30 | 801,900 |