EXR(EXR)
EXR
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 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 |
| 5/21/2026 | $141.14 | $144.00 | $140.12 | $143.91 | 1.85M |
| 5/20/2026 | $139.54 | $144.24 | $139.54 | $142.25 | 1.07M |
| 5/19/2026 | $138.77 | $140.69 | $136.95 | $140.31 | 936,313 |
| 5/18/2026 | $137.89 | $139.67 | $136.70 | $139.27 | 908,600 |
| 5/15/2026 | $140.75 | $141.28 | $136.69 | $136.90 | 1.01M |
| 5/14/2026 | $143.63 | $144.90 | $141.39 | $142.19 | 953,312 |
| 5/13/2026 | $144.15 | $144.21 | $141.81 | $142.41 | 761,041 |
| 5/12/2026 | $144.94 | $145.60 | $142.65 | $144.79 | 770,100 |
| 5/11/2026 | $143.83 | $144.82 | $143.39 | $144.58 | 938,900 |
| 5/8/2026 | $143.54 | $144.62 | $143.08 | $143.30 | 647,444 |
| 5/7/2026 | $143.57 | $144.24 | $142.13 | $143.27 | 1.26M |
| 5/6/2026 | $141.89 | $145.55 | $140.62 | $143.85 | 1.14M |
| 5/5/2026 | $139.65 | $140.44 | $138.57 | $139.79 | 1.02M |
| 5/4/2026 | $140.98 | $141.72 | $138.82 | $139.33 | 782,100 |
| 5/1/2026 | $143.56 | $143.65 | $141.72 | $142.02 | 1.08M |
| 4/30/2026 | $139.72 | $143.71 | $139.57 | $143.33 | 1.91M |
| 4/29/2026 | $139.97 | $142.36 | $138.82 | $140.53 | 1.99M |
| 4/28/2026 | $140.35 | $141.65 | $138.00 | $141.02 | 2.52M |
| 4/27/2026 | $142.05 | $142.80 | $139.51 | $139.63 | 1.14M |
| 4/24/2026 | $142.74 | $143.73 | $141.52 | $142.09 | 1.28M |
| 4/23/2026 | $142.38 | $143.39 | $140.83 | $142.66 | 1.45M |
| 4/22/2026 | $144.39 | $145.02 | $140.55 | $141.29 | 1.20M |
| 4/21/2026 | $146.66 | $147.25 | $143.64 | $143.64 | 1.27M |
| 4/20/2026 | $144.52 | $146.97 | $144.09 | $146.95 | 1.08M |
| 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 |