OTC Markets OTCID
USD
Exchange Bank (EXSR)
160.00
0.00
(0.00%)
At close: October 30 at 4:00:00 PM EDT
Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
160.00
160.00
160.00
160.00
160.00
-
Oct 29, 2026
159.01
161.00
158.00
160.00
160.00
5,300
Oct 28, 2026
159.00
160.00
158.50
159.50
159.50
700
Oct 27, 2026
159.00
159.00
159.00
159.00
159.00
-
Oct 26, 2026
159.00
159.00
159.00
159.00
159.00
200
Oct 23, 2026
159.00
159.00
159.00
159.00
159.00
-
Oct 22, 2026
159.00
159.00
159.00
159.00
159.00
700
Oct 21, 2026
159.00
161.00
159.00
161.00
161.00
400
Oct 20, 2026
158.00
158.00
157.00
157.20
157.20
900
Oct 19, 2026
159.00
159.00
159.00
159.00
159.00
300
Oct 16, 2026
156.00
159.04
156.00
157.26
157.26
4,600
Oct 15, 2026
154.25
155.01
154.25
155.00
155.00
400
Oct 14, 2026
154.25
154.25
154.25
154.25
154.25
-
Oct 13, 2026
154.25
154.25
154.25
154.25
154.25
500
Oct 12, 2026
154.25
154.25
154.25
154.25
154.25
100
Oct 9, 2026
156.00
156.00
155.85
155.85
155.85
1,500
Oct 8, 2026
154.00
155.00
154.00
155.00
155.00
400
Oct 7, 2026
153.81
153.81
153.81
153.81
153.81
400
Oct 6, 2026
153.81
154.00
153.81
154.00
154.00
300
Oct 5, 2026
157.76
157.76
155.00
156.99
156.99
1,100
Oct 2, 2026
157.50
158.01
154.01
158.00
158.00
3,400
Oct 1, 2026
155.27
157.99
155.27
157.50
157.50
900
Sep 30, 2026
156.25
158.99
155.00
155.26
155.26
2,100
Sep 29, 2026
157.00
157.00
156.25
156.73
156.73
800
Sep 28, 2026
157.50
159.00
157.50
159.00
159.00
900
Sep 25, 2026
157.50
157.50
157.50
157.50
157.50
-
Sep 24, 2026
161.13
161.13
157.50
157.50
157.50
1,000
Sep 23, 2026
161.52
161.52
161.52
161.52
161.52
-
Sep 22, 2026
160.00
162.00
160.00
161.52
161.52
300
Sep 21, 2026
158.05
158.05
158.05
158.05
158.05
100
Sep 18, 2026
162.00
162.00
162.00
162.00
162.00
100
Sep 17, 2026
159.98
162.00
159.98
162.00
162.00
1,500
Sep 16, 2026
156.50
156.50
156.50
156.50
156.50
-
Sep 15, 2026
156.50
156.50
156.50
156.50
156.50
-
Sep 14, 2026
159.19
159.19
156.50
156.50
156.50
100
Sep 11, 2026
159.93
159.94
156.25
156.25
156.25
400
Sep 10, 2026
159.95
159.95
159.95
159.95
159.95
-
Sep 9, 2026
159.95
159.95
159.95
159.95
159.95
100
Sep 8, 2026
156.16
156.16
156.16
156.16
156.16
100
Sep 4, 2026
1.35
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 4, 2026
158.50
158.50
158.50
158.50
158.50
-
Sep 3, 2026
158.50
158.50
158.50
158.50
157.15
100
Sep 2, 2026
157.50
158.50
157.50
158.50
157.15
300
Sep 1, 2026
158.00
158.00
157.30
157.30
155.96
6,700
Aug 31, 2026
158.00
158.00
158.00
158.00
156.65
100
Aug 28, 2026
157.50
158.00
157.50
158.00
156.65
100
Aug 27, 2026
157.05
157.05
157.05
157.05
155.71
100
Aug 26, 2026
159.00
159.00
159.00
159.00
157.65
100
Aug 25, 2026
160.00
160.00
156.00
158.00
156.65
600
Aug 24, 2026
158.50
158.50
158.50
158.50
157.15
100
Aug 21, 2026
160.50
160.50
160.50
160.50
159.13
-
Aug 20, 2026
160.50
160.50
160.50
160.50
159.13
-
Aug 19, 2026
160.50
160.50
160.50
160.50
159.13
-
Aug 18, 2026
160.51
160.51
160.50
160.50
159.13
200
Aug 17, 2026
161.01
162.21
155.01
160.11
158.75
500
Aug 14, 2026
163.00
163.00
162.36
163.00
161.61
500
Aug 13, 2026
163.00
163.00
163.00
163.00
161.61
100
Aug 12, 2026
160.50
164.00
160.50
163.00
161.61
300
Aug 11, 2026
160.50
160.50
160.50
160.50
159.13
-
Aug 10, 2026
160.50
160.50
160.50
160.50
159.13
-
Aug 7, 2026
160.50
160.50
160.50
160.50
159.13
100
Aug 6, 2026
164.99
164.99
164.99
164.99
163.58
-
Aug 5, 2026
163.00
165.00
163.00
164.99
163.58
800
Aug 4, 2026
163.00
165.00
163.00
165.00
163.59
2,400
Aug 3, 2026
165.00
166.05
162.25
162.68
161.29
1,400
Jul 31, 2026
165.00
165.00
165.00
165.00
163.59
300
Jul 30, 2026
165.01
165.01
165.00
165.00
163.59
3,600
Jul 29, 2026
166.00
166.00
166.00
166.00
164.59
100
Jul 28, 2026
165.00
167.00
165.00
165.00
163.59
300
Jul 27, 2026
165.00
165.00
165.00
165.00
163.59
100
Jul 24, 2026
163.24
163.24
163.24
163.24
161.85
100
Jul 23, 2026
162.52
162.52
162.52
162.52
161.14
100
Jul 22, 2026
165.00
165.00
165.00
165.00
163.59
100
Jul 21, 2026
166.00
166.00
166.00
166.00
164.59
-
Jul 20, 2026
166.00
166.00
166.00
166.00
164.59
100
Jul 17, 2026
166.00
166.00
166.00
166.00
164.59
100
Jul 16, 2026
166.50
166.50
165.00
165.01
163.60
700
Jul 15, 2026
166.50
166.50
166.50
166.50
165.08
100
Jul 14, 2026
166.00
166.00
166.00
166.00
164.59
700
Jul 13, 2026
167.00
167.00
167.00
167.00
165.58
-
Jul 10, 2026
167.00
167.00
167.00
167.00
165.58
-
Jul 9, 2026
164.39
167.00
164.39
167.00
165.58
900
Jul 8, 2026
160.00
164.50
160.00
164.50
163.10
100
Jul 7, 2026
165.00
165.00
165.00
165.00
163.59
500
Jul 6, 2026
165.00
165.00
165.00
165.00
163.59
100
Jul 2, 2026
165.00
165.00
158.28
158.28
156.93
700
Jul 1, 2026
168.00
168.00
167.54
167.54
166.11
500
Jun 30, 2026
167.50
167.50
167.50
167.50
166.07
-
Jun 29, 2026
167.50
167.50
167.50
167.50
166.07
-
Jun 26, 2026
170.00
170.00
167.50
167.50
166.07
100
Jun 25, 2026
169.98
169.98
166.82
166.82
165.40
200
Jun 24, 2026
162.02
167.00
162.02
165.00
163.59
800
Jun 23, 2026
162.19
169.99
162.19
169.99
168.54
100
Jun 22, 2026
169.99
170.00
164.54
170.00
168.55
200
Jun 18, 2026
170.00
170.00
170.00
170.00
168.55
100
Jun 17, 2026
170.00
170.00
170.00
170.00
168.55
100
Jun 16, 2026
165.01
165.01
165.01
165.01
163.60
100
Jun 15, 2026
165.00
170.00
165.00
170.00
168.55
300
Jun 12, 2026
165.00
165.00
165.00
165.00
163.59
2,600
Jun 11, 2026
165.00
170.00
165.00
165.00
163.59
2,000
Jun 10, 2026
169.00
169.00
169.00
169.00
167.56
100
Jun 9, 2026
169.00
169.00
169.00
169.00
167.56
100
Jun 8, 2026
161.00
161.00
161.00
161.00
159.63
100
Jun 5, 2026
1.35
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 5, 2026
165.50
168.99
161.77
168.99
167.55
200
Jun 4, 2026
170.00
170.00
170.00
170.00
167.21
-
Jun 3, 2026
160.00
170.00
160.00
170.00
167.21
1,100
Jun 2, 2026
160.45
162.00
159.23
159.23
156.62
500
Jun 1, 2026
160.00
165.00
159.00
159.00
156.39
800
May 29, 2026
148.72
160.00
148.72
160.00
157.38
1,900
May 28, 2026
148.92
148.92
147.03
147.03
144.62
100
May 27, 2026
148.00
148.00
147.40
147.40
144.98
200
May 26, 2026
145.00
147.00
145.00
147.00
144.59
500
May 22, 2026
147.00
147.00
147.00
147.00
144.59
100
May 21, 2026
147.05
147.05
147.05
147.05
144.64
-
May 20, 2026
147.05
147.05
147.05
147.05
144.64
-
May 19, 2026
147.05
147.05
147.05
147.05
144.64
100
May 18, 2026
145.00
148.00
145.00
148.00
145.57
100
May 15, 2026
147.00
148.00
147.00
148.00
145.57
3,600
May 14, 2026
145.95
148.69
145.95
147.50
145.08
900
May 13, 2026
146.00
146.72
146.00
146.72
144.32
100
May 12, 2026
145.00
148.00
141.98
148.00
145.57
3,800
May 11, 2026
148.00
148.00
145.88
145.88
143.49
100
May 8, 2026
148.00
148.00
148.00
148.00
145.57
-
May 7, 2026
147.90
148.00
147.90
148.00
145.57
700
May 6, 2026
148.00
148.00
147.90
147.90
145.48
900
May 5, 2026
148.00
148.45
147.89
147.89
145.47
200
May 4, 2026
148.00
148.00
147.89
148.00
145.57
2,300
May 1, 2026
147.50
148.00
147.50
147.90
145.48
300
Apr 30, 2026
148.36
148.36
148.36
148.36
145.93
100
Apr 29, 2026
148.00
148.25
147.75
148.10
145.67
3,500
Apr 28, 2026
148.00
148.00
148.00
148.00
145.57
-
Apr 27, 2026
146.00
148.00
146.00
148.00
145.57
200
Apr 24, 2026
146.00
146.00
146.00
146.00
143.61
-
Apr 23, 2026
143.00
146.00
142.00
146.00
143.61
1,900
Apr 22, 2026
142.00
143.00
141.80
143.00
140.66
4,000
Apr 21, 2026
141.43
145.57
141.00
145.57
143.18
800
Apr 20, 2026
141.00
145.57
141.00
145.57
143.18
400
Apr 17, 2026
140.00
145.00
140.00
145.00
142.62
100
Apr 16, 2026
145.00
145.00
145.00
145.00
142.62
-
Apr 15, 2026
145.00
145.00
145.00
145.00
142.62
-
Apr 14, 2026
145.00
145.00
145.00
145.00
142.62
100
Apr 13, 2026
140.00
145.00
138.50
142.40
140.07
100
Apr 10, 2026
145.57
145.57
145.57
145.57
143.18
-
Apr 9, 2026
145.57
145.57
145.57
145.57
143.18
-
Apr 8, 2026
140.00
145.57
138.83
145.57
143.18
100
Apr 7, 2026
138.00
145.57
136.15
140.00
137.71
600
Apr 6, 2026
145.60
145.60
145.60
145.60
143.21
-
Apr 2, 2026
145.60
145.60
145.60
145.60
143.21
-
Apr 1, 2026
145.60
145.60
145.60
145.60
143.21
-
Mar 31, 2026
138.90
145.60
138.30
145.60
143.21
500
Mar 30, 2026
136.30
138.99
136.30
138.99
136.71
200
Mar 27, 2026
138.99
138.99
138.99
138.99
136.71
-
Mar 26, 2026
138.00
138.99
138.00
138.99
136.71
100
Mar 25, 2026
138.41
138.99
138.41
138.99
136.71
100
Mar 24, 2026
139.00
139.00
136.65
137.00
134.75
2,600
Mar 23, 2026
137.00
141.99
133.14
141.99
139.66
900
Mar 20, 2026
140.00
144.99
139.00
139.00
136.72
300
Mar 19, 2026
147.90
147.90
147.90
147.90
145.48
100
Mar 18, 2026
147.98
147.98
147.98
147.98
145.55
-
Mar 17, 2026
147.98
147.98
147.98
147.98
145.55
-
Mar 16, 2026
138.00
147.98
138.00
147.98
145.55
500
Mar 13, 2026
144.98
144.98
144.98
144.98
142.60
100
Mar 12, 2026
144.96
144.96
144.96
144.96
142.58
-
Mar 11, 2026
144.96
144.96
144.96
144.96
142.58
-
Mar 10, 2026
138.00
144.96
136.71
144.96
142.58
200
Mar 9, 2026
148.00
148.00
148.00
148.00
145.57
-
Mar 6, 2026
1.3
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 6, 2026
148.00
148.00
148.00
148.00
145.57
-
Mar 5, 2026
139.10
148.00
138.00
148.00
144.30
100
Mar 4, 2026
148.99
148.99
148.99
148.99
145.26
-
Mar 3, 2026
140.00
148.99
140.00
148.99
145.26
100
Mar 2, 2026
144.00
147.00
140.00
144.20
140.59
400
Feb 27, 2026
144.00
144.00
144.00
144.00
140.40
100
Feb 26, 2026
147.00
147.00
147.00
147.00
143.32
100
Feb 25, 2026
140.42
149.00
140.00
149.00
145.27
100
Feb 24, 2026
140.01
150.82
139.00
150.82
147.04
900
Feb 23, 2026
142.40
143.99
140.00
143.99
140.39
600
Feb 20, 2026
140.01
144.00
139.00
144.00
140.40
600
Feb 19, 2026
143.20
143.20
143.20
143.20
139.62
100
Feb 18, 2026
140.00
143.40
140.00
143.40
139.81
400
Feb 17, 2026
143.00
143.00
143.00
143.00
139.42
300
Feb 13, 2026
143.00
143.00
143.00
143.00
139.42
100
Feb 12, 2026
144.00
144.00
139.50
144.00
140.40
300
Feb 11, 2026
140.00
140.00
139.90
140.00
136.50
800
Feb 10, 2026
145.05
147.00
140.00
144.10
140.49
600
Feb 9, 2026
145.06
145.20
134.00
137.90
134.45
1,700
Feb 6, 2026
144.00
149.99
144.00
147.56
143.87
800
Feb 5, 2026
143.00
148.00
143.00
148.00
144.30
100
Feb 4, 2026
143.00
143.00
142.00
142.00
138.45
200
Feb 3, 2026
143.00
143.00
133.00
139.00
135.52
2,200
Feb 2, 2026
139.80
143.00
139.80
142.40
138.84
200
Jan 30, 2026
138.00
143.00
138.00
143.00
139.42
200
Jan 29, 2026
143.00
143.00
143.00
143.00
139.42
-
Jan 28, 2026
136.70
143.00
136.70
143.00
139.42
100
Jan 27, 2026
142.00
142.00
142.00
142.00
138.45
-
Jan 26, 2026
141.18
142.00
140.38
142.00
138.45
1,600
Jan 23, 2026
136.01
142.96
130.00
142.96
139.38
1,000
Jan 22, 2026
141.00
141.50
140.00
140.00
136.50
1,200
Jan 21, 2026
142.00
143.00
141.00
141.00
137.47
2,200
Jan 20, 2026
135.83
142.00
135.50
142.00
138.45
200
Jan 16, 2026
143.24
143.24
143.24
143.24
139.65
-
Jan 15, 2026
143.24
143.24
143.24
143.24
139.65
-
Jan 14, 2026
131.00
143.24
130.99
143.24
139.65
600
Jan 13, 2026
132.00
132.00
132.00
132.00
128.70
-
Jan 12, 2026
132.00
132.00
132.00
132.00
128.70
-
Jan 9, 2026
132.00
132.00
132.00
132.00
128.70
200
Jan 8, 2026
142.75
142.75
127.00
133.83
130.48
300
Jan 7, 2026
131.00
131.61
127.00
131.61
128.32
400
Jan 6, 2026
130.00
130.00
130.00
130.00
126.75
300
Jan 5, 2026
130.00
130.00
130.00
130.00
126.75
100
Jan 2, 2026
130.00
130.00
130.00
130.00
126.75
-
Dec 31, 2025
130.00
130.00
130.00
130.00
126.75
100
Dec 30, 2025
130.00
130.00
125.63
130.00
126.75
100
Dec 29, 2025
130.00
130.00
130.00
130.00
126.75
100
Dec 26, 2025
130.00
130.00
130.00
130.00
126.75
300
Dec 24, 2025
130.00
130.00
130.00
130.00
126.75
100
Dec 23, 2025
129.95
130.00
129.44
129.44
126.20
300
Dec 22, 2025
127.00
128.59
127.00
128.59
125.37
100
Dec 19, 2025
126.00
126.00
126.00
126.00
122.85
-
Dec 18, 2025
126.00
129.94
116.50
126.00
122.85
1,000
Dec 17, 2025
125.51
126.00
125.50
126.00
122.85
1,100
Dec 16, 2025
125.00
125.30
125.00
125.00
121.87
900
Dec 15, 2025
120.00
124.50
120.00
124.50
121.38
700
Dec 12, 2025
129.00
129.00
129.00
129.00
125.77
-
Dec 11, 2025
137.06
137.06
127.10
129.00
125.77
600
Dec 10, 2025
124.60
127.00
124.21
127.00
123.82
900
Dec 9, 2025
123.80
124.60
123.80
124.60
121.48
1,700
Dec 8, 2025
123.00
123.00
121.00
123.00
119.92
500
Dec 5, 2025
123.00
125.00
123.00
125.00
121.87
100
Dec 4, 2025
128.25
128.25
124.75
124.75
121.63
500
Dec 3, 2025
121.00
121.00
121.00
121.00
117.97
100
Dec 2, 2025
123.75
123.75
123.75
123.75
120.65
100
Dec 1, 2025
121.47
121.50
121.47
121.50
118.46
100
Nov 28, 2025
1.3
Dividend
Dividends on any given ex-date include regular and any special dividends
Nov 28, 2025
121.00
121.00
121.00
121.00
117.97
200
Nov 26, 2025
122.99
122.99
120.99
121.00
116.70
300
Nov 25, 2025
121.00
121.00
121.00
121.00
116.70
100
Nov 24, 2025
124.00
124.00
122.80
123.75
119.36
100
Nov 21, 2025
123.00
125.99
120.00
125.99
121.52
900
Nov 20, 2025
122.51
122.51
122.51
122.51
118.16
-
Nov 19, 2025
122.00
122.56
122.00
122.51
118.16
200
Nov 18, 2025
121.00
121.00
121.00
121.00
116.70
-
Nov 17, 2025
120.01
121.00
120.01
121.00
116.70
100
Nov 14, 2025
120.00
122.50
120.00
122.50
118.15
200
Nov 13, 2025
115.76
129.00
115.76
129.00
124.42
700
Nov 12, 2025
118.00
118.00
118.00
118.00
113.81
-
Nov 11, 2025
118.00
118.00
117.99
118.00
113.81
100
Nov 10, 2025
117.75
118.00
117.18
118.00
113.81
100
Nov 7, 2025
117.75
118.00
115.50
117.75
113.57
500
Nov 6, 2025
117.75
117.75
117.75
117.75
113.57
-
Nov 5, 2025
117.75
118.00
115.50
117.75
113.57
300
Nov 4, 2025
120.00
120.00
119.75
119.75
115.50
100
Nov 3, 2025
115.50
115.50
115.50
115.50
111.40
-
Oct 31, 2025
115.50
115.50
115.50
115.50
111.40
100
