ECCU(ECCU)
ECCU
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 8/4/2026 | $25.20 | $25.23 | $25.20 | $25.20 | 2,700 |
| 8/3/2026 | $25.16 | $25.25 | $25.16 | $25.16 | 8,100 |
| 7/31/2026 | $25.18 | $25.18 | $25.09 | $25.14 | 7,330 |
| 7/30/2026 | $25.18 | $25.19 | $25.18 | $25.19 | 2,043 |
| 7/29/2026 | $25.19 | $25.19 | $25.19 | $25.19 | 823 |
| 7/28/2026 | $25.12 | $25.35 | $25.12 | $25.35 | 1,200 |
| 7/27/2026 | $25.08 | $25.19 | $25.03 | $25.16 | 5,003 |
| 7/24/2026 | $25.50 | $25.50 | $25.17 | $25.17 | 1,800 |
| 7/23/2026 | $25.10 | $25.10 | $25.10 | $25.10 | 103 |
| 7/22/2026 | $25.30 | $25.41 | $25.20 | $25.20 | 1,737 |
| 7/21/2026 | $25.13 | $25.28 | $25.12 | $25.26 | 2,442 |
| 7/20/2026 | $25.10 | $25.20 | $25.07 | $25.18 | 10,900 |
| 7/17/2026 | $25.09 | $25.15 | $25.09 | $25.15 | 6,004 |
| 7/16/2026 | $25.15 | $25.15 | $25.09 | $25.13 | 5,800 |
| 7/15/2026 | $25.17 | $25.17 | $25.10 | $25.10 | 900 |
| 7/14/2026 | $25.09 | $25.16 | $25.09 | $25.10 | 2,241 |
| 7/13/2026 | $25.13 | $25.13 | $25.09 | $25.13 | 2,700 |
| 7/10/2026 | $25.04 | $25.09 | $25.01 | $25.01 | 1,900 |
| 7/9/2026 | $25.05 | $25.10 | $25.05 | $25.10 | 1,100 |
| 7/8/2026 | $25.09 | $25.10 | $25.06 | $25.06 | 1,700 |
| 7/7/2026 | $25.14 | $25.17 | $25.13 | $25.14 | 1,411 |
| 7/6/2026 | $25.12 | $25.12 | $25.02 | $25.06 | 4,216 |
| 7/2/2026 | $25.02 | $25.17 | $25.02 | $25.12 | 1,915 |
| 7/1/2026 | $25.00 | $25.06 | $24.99 | $25.06 | 9,700 |
| 6/30/2026 | $25.11 | $25.11 | $25.05 | $25.08 | 1,822 |
| 6/29/2026 | $25.17 | $25.17 | $25.11 | $25.11 | 2,528 |
| 6/26/2026 | $25.10 | $25.10 | $25.10 | $25.10 | 600 |
| 6/25/2026 | $25.17 | $25.17 | $25.04 | $25.11 | 804 |
| 6/24/2026 | $25.10 | $25.11 | $25.02 | $25.11 | 1,100 |
| 6/23/2026 | $25.05 | $25.12 | $25.04 | $25.12 | 2,500 |
| 6/22/2026 | $25.03 | $25.21 | $25.03 | $25.09 | 6,315 |
| 6/18/2026 | $25.10 | $25.10 | $25.00 | $25.00 | 6,701 |
| 6/17/2026 | $25.11 | $25.21 | $25.10 | $25.14 | 5,200 |
| 6/16/2026 | $25.05 | $25.18 | $25.03 | $25.10 | 5,000 |
| 6/15/2026 | $25.15 | $25.21 | $25.10 | $25.21 | 6,700 |
| 6/12/2026 | $25.41 | $25.60 | $25.41 | $25.54 | 7,400 |
| 6/11/2026 | $25.53 | $25.59 | $25.48 | $25.48 | 4,200 |
| 6/10/2026 | $25.37 | $25.41 | $25.37 | $25.41 | 2,000 |
| 6/9/2026 | $25.43 | $25.46 | $25.32 | $25.35 | 25,339 |
| 6/8/2026 | $25.50 | $25.51 | $25.35 | $25.43 | 6,000 |
| 6/5/2026 | $25.60 | $25.67 | $25.31 | $25.48 | 7,426 |
| 6/4/2026 | $25.77 | $25.77 | $25.46 | $25.62 | 7,742 |
| 6/3/2026 | $25.61 | $25.64 | $25.52 | $25.58 | 7,500 |
| 6/2/2026 | $25.53 | $25.82 | $25.53 | $25.64 | 14,100 |
| 6/1/2026 | $25.38 | $25.53 | $25.36 | $25.46 | 5,100 |
| 5/29/2026 | $25.39 | $25.39 | $25.39 | $25.39 | 1,102 |
| 5/28/2026 | $25.25 | $25.33 | $25.25 | $25.32 | 3,324 |
| 5/27/2026 | $25.30 | $25.39 | $25.12 | $25.35 | 6,700 |
| 5/26/2026 | $25.22 | $25.30 | $25.20 | $25.30 | 5,200 |
| 5/22/2026 | $25.24 | $25.39 | $25.18 | $25.33 | 11,328 |
| 5/21/2026 | $25.21 | $25.21 | $25.05 | $25.19 | 7,844 |
| 5/20/2026 | $25.12 | $25.28 | $25.07 | $25.28 | 7,100 |
| 5/19/2026 | $25.38 | $25.39 | $25.00 | $25.00 | 30,921 |
| 5/18/2026 | $25.30 | $25.39 | $25.23 | $25.38 | 10,218 |
| 5/15/2026 | $25.31 | $25.39 | $25.31 | $25.39 | 2,400 |
| 5/14/2026 | $25.33 | $25.37 | $25.29 | $25.34 | 1,721 |
| 5/13/2026 | $25.30 | $25.38 | $25.25 | $25.28 | 9,004 |
| 5/12/2026 | $25.35 | $25.36 | $25.34 | $25.34 | 700 |
| 5/11/2026 | $25.39 | $25.41 | $25.34 | $25.37 | 5,600 |
| 5/8/2026 | $25.29 | $25.41 | $25.29 | $25.39 | 3,600 |
| 5/7/2026 | $25.82 | $25.82 | $25.33 | $25.47 | 3,700 |