Eagle Point Credit Company Inc. 6.6875% Notes due 2028 NYSE:ECCX Historical Prices

Below are the 1436 trading days of historical prices for ECCX.

#	Exchange	Symbol	Date	Open	High	Low	Close
1436	NYSE	ECCX	Thu, Mar 7, 2024	24.72	24.72	24.72	24.72
1435	NYSE	ECCX	Wed, Mar 6, 2024	24.70	24.76	24.69	24.70
1434	NYSE	ECCX	Tue, Mar 5, 2024	24.76	24.81	24.76	24.80
1433	NYSE	ECCX	Mon, Mar 4, 2024	24.70	24.70	24.30	24.66
1432	NYSE	ECCX	Fri, Mar 1, 2024	24.58	24.89	24.33	24.65
1431	NYSE	ECCX	Thu, Feb 29, 2024	24.70	24.70	24.28	24.70
1430	NYSE	ECCX	Wed, Feb 28, 2024	24.51	24.90	24.50	24.73
1429	NYSE	ECCX	Tue, Feb 27, 2024	24.40	24.72	24.40	24.72
1428	NYSE	ECCX	Mon, Feb 26, 2024	24.31	24.48	24.31	24.37
1427	NYSE	ECCX	Fri, Feb 23, 2024	24.48	24.48	24.30	24.35
1426	NYSE	ECCX	Thu, Feb 22, 2024	24.50	24.50	24.30	24.45
1425	NYSE	ECCX	Wed, Feb 21, 2024	24.38	24.52	24.35	24.52
1424	NYSE	ECCX	Tue, Feb 20, 2024	24.29	24.40	24.29	24.40
1423	NYSE	ECCX	Thu, Feb 15, 2024	24.27	24.38	24.25	24.38
1422	NYSE	ECCX	Wed, Feb 14, 2024	24.30	24.45	24.29	24.31
1421	NYSE	ECCX	Tue, Feb 13, 2024	24.47	24.50	24.36	24.50
1420	NYSE	ECCX	Mon, Feb 12, 2024	24.30	24.32	24.20	24.32
1419	NYSE	ECCX	Fri, Feb 9, 2024	24.30	24.32	24.30	24.32
1418	NYSE	ECCX	Thu, Feb 8, 2024	24.45	24.45	24.42	24.42
1417	NYSE	ECCX	Wed, Feb 7, 2024	24.45	24.45	24.43	24.43
1416	NYSE	ECCX	Tue, Feb 6, 2024	24.29	24.33	24.14	24.30
1415	NYSE	ECCX	Mon, Feb 5, 2024	24.59	24.59	24.21	24.34
1414	NYSE	ECCX	Fri, Feb 2, 2024	24.59	24.59	24.18	24.35
1413	NYSE	ECCX	Thu, Feb 1, 2024	24.46	24.59	24.42	24.59
1412	NYSE	ECCX	Wed, Jan 31, 2024	24.46	24.46	24.46	24.46
1411	NYSE	ECCX	Tue, Jan 30, 2024	24.60	24.65	24.50	24.65
1410	NYSE	ECCX	Mon, Jan 29, 2024	24.58	24.58	24.49	24.58
1409	NYSE	ECCX	Thu, Jan 25, 2024	24.45	24.59	24.45	24.59
1408	NYSE	ECCX	Wed, Jan 24, 2024	24.48	24.50	24.47	24.50
1407	NYSE	ECCX	Tue, Jan 23, 2024	24.80	24.80	24.50	24.50
1406	NYSE	ECCX	Mon, Jan 22, 2024	24.57	24.90	24.55	24.55
1405	NYSE	ECCX	Fri, Jan 19, 2024	24.39	24.59	24.39	24.40
1404	NYSE	ECCX	Thu, Jan 18, 2024	24.40	24.58	24.40	24.40
1403	NYSE	ECCX	Wed, Jan 17, 2024	24.40	24.59	24.40	24.43
1402	NYSE	ECCX	Tue, Jan 16, 2024	24.30	24.48	24.29	24.40
1401	NYSE	ECCX	Fri, Jan 12, 2024	24.39	24.79	24.25	24.30
1400	NYSE	ECCX	Thu, Jan 11, 2024	24.15	24.35	24.11	24.35
1399	NYSE	ECCX	Wed, Jan 10, 2024	24.16	24.30	24.10	24.21
1398	NYSE	ECCX	Tue, Jan 9, 2024	24.32	24.40	24.11	24.25
1397	NYSE	ECCX	Mon, Jan 8, 2024	24.18	24.29	24.18	24.25
1396	NYSE	ECCX	Fri, Jan 5, 2024	24.18	24.19	24.12	24.18
1395	NYSE	ECCX	Thu, Jan 4, 2024	24.14	24.14	24.02	24.08
1394	NYSE	ECCX	Wed, Jan 3, 2024	24.09	24.12	24.07	24.07
1393	NYSE	ECCX	Tue, Jan 2, 2024	23.88	24.19	23.88	24.12
1392	NYSE	ECCX	Fri, Dec 29, 2023	24.09	24.10	24.00	24.05
1391	NYSE	ECCX	Thu, Dec 28, 2023	23.99	24.11	23.88	23.95
1390	NYSE	ECCX	Wed, Dec 27, 2023	24.10	24.10	23.62	23.88
1389	NYSE	ECCX	Tue, Dec 26, 2023	24.05	24.10	23.75	24.10
1388	NYSE	ECCX	Fri, Dec 22, 2023	23.90	24.27	22.80	24.03
1387	NYSE	ECCX	Thu, Dec 21, 2023	24.13	24.13	23.96	24.02
1386	NYSE	ECCX	Wed, Dec 20, 2023	24.00	24.08	24.00	24.08
1385	NYSE	ECCX	Tue, Dec 19, 2023	24.13	24.13	23.99	23.99
1384	NYSE	ECCX	Mon, Dec 18, 2023	24.23	24.23	23.92	24.10
1383	NYSE	ECCX	Fri, Dec 15, 2023	24.16	24.49	23.91	24.13
1382	NYSE	ECCX	Thu, Dec 14, 2023	24.35	24.60	24.04	24.16
1381	NYSE	ECCX	Wed, Dec 13, 2023	24.37	24.90	24.19	24.36
1380	NYSE	ECCX	Tue, Dec 12, 2023	24.35	24.39	24.26	24.39
1379	NYSE	ECCX	Mon, Dec 11, 2023	24.40	24.40	23.96	24.22
1378	NYSE	ECCX	Fri, Dec 8, 2023	24.41	24.41	24.20	24.40
1377	NYSE	ECCX	Thu, Dec 7, 2023	24.33	24.50	24.23	24.39
1376	NYSE	ECCX	Wed, Dec 6, 2023	24.33	24.33	24.33	24.33
1375	NYSE	ECCX	Tue, Dec 5, 2023	24.12	24.37	24.12	24.25
1374	NYSE	ECCX	Mon, Dec 4, 2023	24.33	24.35	23.70	24.12
1373	NYSE	ECCX	Fri, Dec 1, 2023	24.08	24.45	24.08	24.28
1372	NYSE	ECCX	Thu, Nov 30, 2023	24.11	24.44	24.08	24.25
1371	NYSE	ECCX	Wed, Nov 29, 2023	24.12	24.18	24.12	24.18
1370	NYSE	ECCX	Tue, Nov 28, 2023	23.82	24.20	23.82	24.07
1369	NYSE	ECCX	Mon, Nov 27, 2023	23.94	24.20	23.94	24.00
1368	NYSE	ECCX	Fri, Nov 24, 2023	23.95	24.09	23.75	23.77
1367	NYSE	ECCX	Wed, Nov 22, 2023	23.91	24.04	23.64	24.04
1366	NYSE	ECCX	Tue, Nov 21, 2023	24.03	24.03	23.56	23.71
1365	NYSE	ECCX	Mon, Nov 20, 2023	24.00	24.19	23.86	23.89
1364	NYSE	ECCX	Fri, Nov 17, 2023	23.83	23.84	23.83	23.84
1363	NYSE	ECCX	Thu, Nov 16, 2023	23.36	23.95	23.36	23.95
1362	NYSE	ECCX	Wed, Nov 15, 2023	24.00	24.00	23.77	23.81
1361	NYSE	ECCX	Tue, Nov 14, 2023	23.50	23.98	23.40	23.96
1360	NYSE	ECCX	Mon, Nov 13, 2023	23.80	23.80	23.25	23.35
1359	NYSE	ECCX	Fri, Nov 10, 2023	23.85	23.89	23.80	23.87
1358	NYSE	ECCX	Thu, Nov 9, 2023	24.05	24.35	23.58	23.88
1357	NYSE	ECCX	Wed, Nov 8, 2023	23.90	24.30	23.76	24.01
1356	NYSE	ECCX	Tue, Nov 7, 2023	23.44	23.96	23.44	23.82
1355	NYSE	ECCX	Mon, Nov 6, 2023	23.63	24.45	23.42	23.66
1354	NYSE	ECCX	Fri, Nov 3, 2023	23.73	23.75	23.55	23.55
1353	NYSE	ECCX	Thu, Nov 2, 2023	23.48	23.64	23.20	23.51
1352	NYSE	ECCX	Wed, Nov 1, 2023	23.50	23.50	23.21	23.25
1351	NYSE	ECCX	Tue, Oct 31, 2023	23.25	23.38	23.16	23.25
1350	NYSE	ECCX	Mon, Oct 30, 2023	23.18	23.18	23.10	23.10
1349	NYSE	ECCX	Fri, Oct 27, 2023	23.10	23.27	23.10	23.11
1348	NYSE	ECCX	Thu, Oct 26, 2023	23.36	23.37	23.32	23.37
1347	NYSE	ECCX	Wed, Oct 25, 2023	23.74	23.77	23.35	23.44
1346	NYSE	ECCX	Tue, Oct 24, 2023	23.19	23.51	23.19	23.47
1345	NYSE	ECCX	Mon, Oct 23, 2023	23.10	23.30	23.05	23.30
1344	NYSE	ECCX	Fri, Oct 20, 2023	23.13	23.17	23.05	23.10
1343	NYSE	ECCX	Thu, Oct 19, 2023	23.34	23.34	23.23	23.24
1342	NYSE	ECCX	Wed, Oct 18, 2023	23.05	23.06	23.00	23.00
1341	NYSE	ECCX	Tue, Oct 17, 2023	23.19	23.24	23.04	23.16
1340	NYSE	ECCX	Mon, Oct 16, 2023	23.07	23.24	23.00	23.02
1339	NYSE	ECCX	Fri, Oct 13, 2023	23.24	23.24	22.88	23.06
1338	NYSE	ECCX	Thu, Oct 12, 2023	23.30	23.30	23.14	23.22
1337	NYSE	ECCX	Wed, Oct 11, 2023	23.32	23.32	23.02	23.03
1336	NYSE	ECCX	Tue, Oct 10, 2023	23.00	23.32	23.00	23.32
1335	NYSE	ECCX	Mon, Oct 9, 2023	22.90	22.94	22.81	22.88
1334	NYSE	ECCX	Fri, Oct 6, 2023	22.99	23.00	22.80	22.81
1333	NYSE	ECCX	Thu, Oct 5, 2023	23.02	23.02	22.70	22.86
1332	NYSE	ECCX	Wed, Oct 4, 2023	22.89	23.17	22.89	23.17
1331	NYSE	ECCX	Tue, Oct 3, 2023	22.89	22.89	22.89	22.89
1330	NYSE	ECCX	Mon, Oct 2, 2023	23.29	23.29	23.01	23.05
1329	NYSE	ECCX	Fri, Sep 29, 2023	23.30	23.33	23.25	23.25
1328	NYSE	ECCX	Thu, Sep 28, 2023	23.39	23.44	23.13	23.24
1327	NYSE	ECCX	Wed, Sep 27, 2023	23.29	23.42	23.06	23.26
1326	NYSE	ECCX	Tue, Sep 26, 2023	23.25	23.41	23.00	23.11
1325	NYSE	ECCX	Mon, Sep 25, 2023	23.56	23.56	23.48	23.48
1324	NYSE	ECCX	Fri, Sep 22, 2023	23.29	23.50	23.25	23.50
1323	NYSE	ECCX	Thu, Sep 21, 2023	23.60	23.78	23.15	23.29
1322	NYSE	ECCX	Wed, Sep 20, 2023	23.70	23.70	23.50	23.50
1321	NYSE	ECCX	Tue, Sep 19, 2023	23.92	23.96	23.90	23.90
1320	NYSE	ECCX	Mon, Sep 18, 2023	23.82	23.92	23.58	23.70
1319	NYSE	ECCX	Fri, Sep 15, 2023	24.00	24.12	23.72	23.80
1318	NYSE	ECCX	Thu, Sep 14, 2023	23.90	24.14	23.79	23.80
1317	NYSE	ECCX	Wed, Sep 13, 2023	24.08	24.20	24.00	23.76
1316	NYSE	ECCX	Mon, Sep 11, 2023	23.94	24.00	23.93	24.00
1315	NYSE	ECCX	Thu, Sep 7, 2023	23.90	23.98	23.90	23.93
1314	NYSE	ECCX	Wed, Sep 6, 2023	24.07	24.07	23.99	24.05
1313	NYSE	ECCX	Tue, Sep 5, 2023	24.09	24.10	23.80	24.07
1312	NYSE	ECCX	Fri, Sep 1, 2023	24.07	24.09	24.00	24.08
1311	NYSE	ECCX	Thu, Aug 31, 2023	24.10	24.10	24.00	24.00
1310	NYSE	ECCX	Wed, Aug 30, 2023	23.96	24.01	23.84	24.01
1309	NYSE	ECCX	Tue, Aug 29, 2023	23.90	23.98	23.84	23.85
1308	NYSE	ECCX	Mon, Aug 28, 2023	23.80	23.91	23.80	23.91
1307	NYSE	ECCX	Fri, Aug 25, 2023	23.99	24.00	23.86	24.00
1306	NYSE	ECCX	Thu, Aug 24, 2023	24.05	24.05	23.89	23.89
1305	NYSE	ECCX	Wed, Aug 23, 2023	23.86	24.05	23.86	24.05
1304	NYSE	ECCX	Tue, Aug 22, 2023	23.90	23.98	23.76	23.88
1303	NYSE	ECCX	Mon, Aug 21, 2023	23.92	24.05	23.90	23.95
1302	NYSE	ECCX	Fri, Aug 18, 2023	23.80	23.90	23.80	23.90
1301	NYSE	ECCX	Thu, Aug 17, 2023	23.83	23.90	23.74	23.85
1300	NYSE	ECCX	Wed, Aug 16, 2023	23.75	23.94	23.75	23.90
1299	NYSE	ECCX	Tue, Aug 15, 2023	23.90	23.91	23.76	23.80
1298	NYSE	ECCX	Mon, Aug 14, 2023	23.72	23.80	23.70	23.77
1297	NYSE	ECCX	Fri, Aug 11, 2023	23.90	24.01	23.78	23.89
1296	NYSE	ECCX	Thu, Aug 10, 2023	23.91	24.00	23.85	24.00
1295	NYSE	ECCX	Wed, Aug 9, 2023	24.00	24.10	23.82	23.87
1294	NYSE	ECCX	Tue, Aug 8, 2023	24.05	24.18	23.80	24.00
1293	NYSE	ECCX	Mon, Aug 7, 2023	24.10	24.16	23.93	24.03
1292	NYSE	ECCX	Fri, Aug 4, 2023	23.93	24.12	23.93	24.12
1291	NYSE	ECCX	Thu, Aug 3, 2023	24.02	24.12	23.86	24.12
1290	NYSE	ECCX	Wed, Aug 2, 2023	23.90	24.00	23.90	24.00
1289	NYSE	ECCX	Tue, Aug 1, 2023	24.17	24.25	24.00	24.12
1288	NYSE	ECCX	Mon, Jul 31, 2023	24.02	24.18	23.84	24.17
1287	NYSE	ECCX	Fri, Jul 28, 2023	23.79	23.85	23.79	23.85
1286	NYSE	ECCX	Thu, Jul 27, 2023	23.69	23.91	23.69	23.90
1285	NYSE	ECCX	Wed, Jul 26, 2023	23.82	23.89	23.80	23.80
1284	NYSE	ECCX	Tue, Jul 25, 2023	23.71	23.80	23.70	23.70
1283	NYSE	ECCX	Mon, Jul 24, 2023	23.70	23.79	23.70	23.71
1282	NYSE	ECCX	Fri, Jul 21, 2023	23.71	23.71	23.71	23.71
1281	NYSE	ECCX	Thu, Jul 20, 2023	23.76	23.83	23.73	23.76
1280	NYSE	ECCX	Wed, Jul 19, 2023	23.79	23.79	23.74	23.77
1279	NYSE	ECCX	Tue, Jul 18, 2023	24.00	24.00	24.00	24.00
1278	NYSE	ECCX	Mon, Jul 17, 2023	23.81	23.81	23.78	23.78
1277	NYSE	ECCX	Fri, Jul 14, 2023	23.74	24.05	23.67	23.85
1276	NYSE	ECCX	Thu, Jul 13, 2023	23.72	23.83	23.72	23.73
1275	NYSE	ECCX	Tue, Jul 11, 2023	23.72	23.89	23.72	23.89
1274	NYSE	ECCX	Mon, Jul 10, 2023	23.83	23.90	23.70	23.90
1273	NYSE	ECCX	Fri, Jul 7, 2023	23.60	23.83	23.60	23.83
1272	NYSE	ECCX	Thu, Jul 6, 2023	23.95	24.12	23.93	23.97
1271	NYSE	ECCX	Wed, Jul 5, 2023	23.91	23.95	23.91	23.95
1270	NYSE	ECCX	Mon, Jul 3, 2023	24.15	24.15	24.02	24.02
1269	NYSE	ECCX	Fri, Jun 30, 2023	24.10	24.10	24.00	24.02
1268	NYSE	ECCX	Thu, Jun 29, 2023	23.99	24.08	23.61	24.01
1267	NYSE	ECCX	Wed, Jun 28, 2023	24.20	24.20	23.85	23.99
1266	NYSE	ECCX	Tue, Jun 27, 2023	23.98	24.14	23.98	24.12
1265	NYSE	ECCX	Mon, Jun 26, 2023	23.95	23.95	23.77	23.95
1264	NYSE	ECCX	Fri, Jun 23, 2023	23.75	24.09	23.68	23.88
1263	NYSE	ECCX	Thu, Jun 22, 2023	23.60	23.79	23.59	23.71
1262	NYSE	ECCX	Wed, Jun 21, 2023	23.92	23.97	23.60	23.79
1261	NYSE	ECCX	Tue, Jun 20, 2023	23.81	23.81	23.70	23.70
1260	NYSE	ECCX	Fri, Jun 16, 2023	23.64	23.65	23.26	23.50
1259	NYSE	ECCX	Thu, Jun 15, 2023	23.81	23.98	23.65	23.65
1258	NYSE	ECCX	Wed, Jun 14, 2023	23.75	24.20	23.50	23.55
1257	NYSE	ECCX	Tue, Jun 13, 2023	24.07	24.08	23.77	23.42
1256	NYSE	ECCX	Mon, Jun 12, 2023	23.88	23.94	23.72	23.85
1255	NYSE	ECCX	Fri, Jun 9, 2023	23.65	23.98	23.65	23.98
1254	NYSE	ECCX	Thu, Jun 8, 2023	24.19	24.23	24.19	24.23
1253	NYSE	ECCX	Wed, Jun 7, 2023	24.27	24.27	23.91	24.06
1252	NYSE	ECCX	Tue, Jun 6, 2023	23.95	24.43	23.83	24.07
1251	NYSE	ECCX	Mon, Jun 5, 2023	23.90	23.91	23.60	23.75
1250	NYSE	ECCX	Fri, Jun 2, 2023	23.75	23.75	23.75	23.75
1249	NYSE	ECCX	Thu, Jun 1, 2023	23.50	23.59	23.47	23.52
1248	NYSE	ECCX	Wed, May 31, 2023	23.75	23.75	23.38	23.53
1247	NYSE	ECCX	Tue, May 30, 2023	23.45	23.53	23.45	23.53
1246	NYSE	ECCX	Fri, May 26, 2023	23.66	23.66	23.66	23.66
1245	NYSE	ECCX	Thu, May 25, 2023	23.50	23.65	23.40	23.40
1244	NYSE	ECCX	Wed, May 24, 2023	23.45	23.70	23.45	23.70
1243	NYSE	ECCX	Tue, May 23, 2023	23.68	23.88	23.44	23.44
1242	NYSE	ECCX	Mon, May 22, 2023	23.74	23.74	23.43	23.71
1241	NYSE	ECCX	Fri, May 19, 2023	23.50	23.82	23.41	23.51
1240	NYSE	ECCX	Thu, May 18, 2023	23.50	23.50	23.50	23.50
1239	NYSE	ECCX	Wed, May 17, 2023	23.28	23.50	23.28	23.50
1238	NYSE	ECCX	Tue, May 16, 2023	23.48	23.60	23.48	23.60
1237	NYSE	ECCX	Mon, May 15, 2023	23.74	23.88	23.33	23.81
1236	NYSE	ECCX	Fri, May 12, 2023	23.85	23.85	23.85	23.85
1235	NYSE	ECCX	Thu, May 11, 2023	23.84	23.87	23.40	23.87
1234	NYSE	ECCX	Wed, May 10, 2023	23.88	23.95	23.88	23.95
1233	NYSE	ECCX	Tue, May 9, 2023	23.77	23.93	23.20	23.93
1232	NYSE	ECCX	Mon, May 8, 2023	23.77	23.77	23.77	23.77
1231	NYSE	ECCX	Fri, May 5, 2023	23.90	23.90	23.10	23.77
1230	NYSE	ECCX	Thu, May 4, 2023	23.28	23.28	22.81	23.07
1229	NYSE	ECCX	Wed, May 3, 2023	23.49	23.49	23.41	23.41
1228	NYSE	ECCX	Tue, May 2, 2023	23.72	23.72	23.00	23.55
1227	NYSE	ECCX	Mon, May 1, 2023	24.31	24.50	23.68	23.95
1226	NYSE	ECCX	Fri, Apr 28, 2023	23.88	24.40	23.88	24.40
1225	NYSE	ECCX	Thu, Apr 27, 2023	23.65	23.75	23.30	23.63
1224	NYSE	ECCX	Wed, Apr 26, 2023	23.78	23.90	23.67	23.72
1223	NYSE	ECCX	Tue, Apr 25, 2023	23.77	23.99	23.71	23.87
1222	NYSE	ECCX	Mon, Apr 24, 2023	23.98	24.50	23.70	23.70
1221	NYSE	ECCX	Fri, Apr 21, 2023	24.04	24.24	23.97	24.20
1220	NYSE	ECCX	Thu, Apr 20, 2023	23.65	24.20	23.65	23.86
1219	NYSE	ECCX	Wed, Apr 19, 2023	23.63	23.63	23.45	23.60
1218	NYSE	ECCX	Tue, Apr 18, 2023	23.86	24.00	23.75	23.85
1217	NYSE	ECCX	Mon, Apr 17, 2023	23.75	24.00	23.60	23.63
1216	NYSE	ECCX	Fri, Apr 14, 2023	23.49	23.59	23.49	23.59
1215	NYSE	ECCX	Thu, Apr 13, 2023	23.51	23.70	23.33	23.49
1214	NYSE	ECCX	Wed, Apr 12, 2023	23.62	23.95	23.56	23.56
1213	NYSE	ECCX	Tue, Apr 11, 2023	23.75	23.90	23.52	23.55
1212	NYSE	ECCX	Mon, Apr 10, 2023	24.10	24.10	24.10	24.10
1211	NYSE	ECCX	Thu, Apr 6, 2023	23.51	24.23	23.51	24.23
1210	NYSE	ECCX	Wed, Apr 5, 2023	24.00	24.00	24.00	24.00
1209	NYSE	ECCX	Tue, Apr 4, 2023	23.76	23.76	23.76	23.76
1208	NYSE	ECCX	Mon, Apr 3, 2023	23.69	23.99	23.51	23.97
1207	NYSE	ECCX	Fri, Mar 31, 2023	23.25	23.92	23.25	23.69
1206	NYSE	ECCX	Thu, Mar 30, 2023	24.18	24.18	24.00	24.00
1205	NYSE	ECCX	Wed, Mar 29, 2023	23.44	23.97	22.86	23.13
1204	NYSE	ECCX	Tue, Mar 28, 2023	23.25	23.28	23.10	23.10
1203	NYSE	ECCX	Mon, Mar 27, 2023	23.17	23.29	23.17	23.29
1202	NYSE	ECCX	Fri, Mar 24, 2023	22.95	23.20	22.95	23.18
1201	NYSE	ECCX	Thu, Mar 23, 2023	22.90	23.44	22.90	23.00
1200	NYSE	ECCX	Wed, Mar 22, 2023	23.31	23.43	23.14	23.22
1199	NYSE	ECCX	Tue, Mar 21, 2023	22.81	23.15	22.81	23.15
1198	NYSE	ECCX	Mon, Mar 20, 2023	23.61	23.61	22.81	22.81
1197	NYSE	ECCX	Fri, Mar 17, 2023	23.25	23.62	23.25	23.62
1196	NYSE	ECCX	Thu, Mar 16, 2023	23.25	23.25	23.25	23.25
1195	NYSE	ECCX	Wed, Mar 15, 2023	23.28	24.23	23.25	23.60
1194	NYSE	ECCX	Tue, Mar 14, 2023	23.94	24.00	23.16	23.45
1193	NYSE	ECCX	Mon, Mar 13, 2023	23.69	24.18	23.69	23.76
1192	NYSE	ECCX	Fri, Mar 10, 2023	24.00	24.00	23.90	23.90
1191	NYSE	ECCX	Thu, Mar 9, 2023	24.15	24.24	24.15	24.24
1190	NYSE	ECCX	Wed, Mar 8, 2023	24.14	24.16	24.00	24.16
1189	NYSE	ECCX	Tue, Mar 7, 2023	24.17	24.17	24.01	24.01
1188	NYSE	ECCX	Mon, Mar 6, 2023	24.34	24.35	24.06	24.16
1187	NYSE	ECCX	Fri, Mar 3, 2023	24.38	24.38	24.27	24.27
1186	NYSE	ECCX	Thu, Mar 2, 2023	24.45	24.45	24.27	24.27
1185	NYSE	ECCX	Wed, Mar 1, 2023	24.25	24.50	24.25	24.50
1184	NYSE	ECCX	Tue, Feb 28, 2023	24.27	24.49	24.25	24.27
1183	NYSE	ECCX	Mon, Feb 27, 2023	24.34	24.38	24.27	24.27
1182	NYSE	ECCX	Fri, Feb 24, 2023	24.34	24.39	24.34	24.39
1181	NYSE	ECCX	Thu, Feb 23, 2023	24.65	24.65	24.33	24.34
1180	NYSE	ECCX	Wed, Feb 22, 2023	24.52	24.79	24.25	24.25
1179	NYSE	ECCX	Tue, Feb 21, 2023	24.75	24.75	24.51	24.51
1178	NYSE	ECCX	Fri, Feb 17, 2023	24.56	24.79	24.55	24.79
1177	NYSE	ECCX	Thu, Feb 16, 2023	24.68	24.69	24.50	24.69
1176	NYSE	ECCX	Wed, Feb 15, 2023	24.68	24.82	24.50	24.82
1175	NYSE	ECCX	Tue, Feb 14, 2023	24.87	24.87	24.50	24.68
1174	NYSE	ECCX	Mon, Feb 13, 2023	24.73	24.85	24.62	24.85
1173	NYSE	ECCX	Fri, Feb 10, 2023	24.56	24.85	24.51	24.85
1172	NYSE	ECCX	Thu, Feb 9, 2023	24.68	24.69	24.68	24.69
1171	NYSE	ECCX	Wed, Feb 8, 2023	24.60	24.62	24.31	24.50
1170	NYSE	ECCX	Tue, Feb 7, 2023	24.61	24.65	24.60	24.65
1169	NYSE	ECCX	Mon, Feb 6, 2023	24.70	24.70	24.43	24.52
1168	NYSE	ECCX	Fri, Feb 3, 2023	24.62	24.75	24.62	24.72
1167	NYSE	ECCX	Thu, Feb 2, 2023	24.53	24.60	24.51	24.60
1166	NYSE	ECCX	Wed, Feb 1, 2023	24.50	24.76	24.50	24.72
1165	NYSE	ECCX	Tue, Jan 31, 2023	24.66	24.66	24.48	24.48
1164	NYSE	ECCX	Mon, Jan 30, 2023	24.56	24.66	24.52	24.66
1163	NYSE	ECCX	Fri, Jan 27, 2023	24.64	24.64	24.53	24.53
1162	NYSE	ECCX	Thu, Jan 26, 2023	24.82	24.82	24.64	24.78
1161	NYSE	ECCX	Wed, Jan 25, 2023	24.55	24.84	24.53	24.76
1160	NYSE	ECCX	Tue, Jan 24, 2023	24.60	24.68	24.56	24.58
1159	NYSE	ECCX	Mon, Jan 23, 2023	24.89	24.89	24.75	24.75
1158	NYSE	ECCX	Fri, Jan 20, 2023	24.53	26.00	24.53	24.80
1157	NYSE	ECCX	Thu, Jan 19, 2023	24.77	24.77	24.52	24.52
1156	NYSE	ECCX	Wed, Jan 18, 2023	24.54	24.92	24.54	24.55
1155	NYSE	ECCX	Tue, Jan 17, 2023	24.66	24.66	24.44	24.52
1154	NYSE	ECCX	Fri, Jan 13, 2023	24.75	24.75	24.38	24.55
1153	NYSE	ECCX	Thu, Jan 12, 2023	24.60	24.73	24.51	24.51
1152	NYSE	ECCX	Wed, Jan 11, 2023	24.48	24.48	24.48	24.48
1151	NYSE	ECCX	Tue, Jan 10, 2023	24.48	24.72	24.48	24.67
1150	NYSE	ECCX	Mon, Jan 9, 2023	24.73	24.73	24.25	24.59
1149	NYSE	ECCX	Fri, Jan 6, 2023	24.44	24.97	24.43	24.73
1148	NYSE	ECCX	Thu, Jan 5, 2023	24.24	24.48	24.24	24.42
1147	NYSE	ECCX	Wed, Jan 4, 2023	24.29	24.29	24.03	24.17
1146	NYSE	ECCX	Tue, Jan 3, 2023	24.20	24.40	24.10	24.26
1145	NYSE	ECCX	Fri, Dec 30, 2022	24.08	24.09	24.08	24.09
1144	NYSE	ECCX	Thu, Dec 29, 2022	23.92	24.06	23.92	24.06
1143	NYSE	ECCX	Wed, Dec 28, 2022	23.81	23.85	23.73	23.81
1142	NYSE	ECCX	Tue, Dec 27, 2022	23.84	23.84	23.71	23.80
1141	NYSE	ECCX	Fri, Dec 23, 2022	23.47	23.98	23.47	23.78
1140	NYSE	ECCX	Thu, Dec 22, 2022	23.32	23.32	23.15	23.15
1139	NYSE	ECCX	Wed, Dec 21, 2022	23.20	23.20	22.90	22.94
1138	NYSE	ECCX	Tue, Dec 20, 2022	23.30	23.30	23.17	23.17
1137	NYSE	ECCX	Mon, Dec 19, 2022	23.34	23.44	23.15	23.15
1136	NYSE	ECCX	Fri, Dec 16, 2022	23.20	23.31	23.20	23.31
1135	NYSE	ECCX	Thu, Dec 15, 2022	23.16	23.16	23.16	23.16
1134	NYSE	ECCX	Wed, Dec 14, 2022	23.17	23.56	22.86	23.33
1133	NYSE	ECCX	Tue, Dec 13, 2022	23.56	23.94	23.20	23.18
1132	NYSE	ECCX	Mon, Dec 12, 2022	24.03	24.15	24.03	24.07
1131	NYSE	ECCX	Fri, Dec 9, 2022	24.10	24.10	23.85	23.85
1130	NYSE	ECCX	Thu, Dec 8, 2022	23.85	23.92	23.45	23.84
1129	NYSE	ECCX	Wed, Dec 7, 2022	23.70	24.27	23.70	24.17
1128	NYSE	ECCX	Tue, Dec 6, 2022	23.80	24.21	23.76	24.21
1127	NYSE	ECCX	Mon, Dec 5, 2022	24.13	24.13	23.75	23.90
1126	NYSE	ECCX	Fri, Dec 2, 2022	24.04	24.40	24.01	24.26
1125	NYSE	ECCX	Thu, Dec 1, 2022	23.92	24.28	23.70	24.28
1124	NYSE	ECCX	Wed, Nov 30, 2022	23.15	23.83	23.15	23.83
1123	NYSE	ECCX	Tue, Nov 29, 2022	23.70	23.70	23.70	23.70
1122	NYSE	ECCX	Mon, Nov 28, 2022	23.71	23.71	23.71	23.71
1121	NYSE	ECCX	Fri, Nov 25, 2022	23.58	23.70	23.50	23.70
1120	NYSE	ECCX	Wed, Nov 23, 2022	23.58	23.58	23.56	23.58
1119	NYSE	ECCX	Tue, Nov 22, 2022	23.53	23.57	23.31	23.53
1118	NYSE	ECCX	Mon, Nov 21, 2022	23.38	23.54	23.06	23.51
1117	NYSE	ECCX	Fri, Nov 18, 2022	23.28	23.28	23.09	23.09
1116	NYSE	ECCX	Thu, Nov 17, 2022	23.49	23.58	23.30	23.30
1115	NYSE	ECCX	Wed, Nov 16, 2022	23.41	23.41	23.05	23.37
1114	NYSE	ECCX	Tue, Nov 15, 2022	23.81	23.81	22.91	23.12
1113	NYSE	ECCX	Mon, Nov 14, 2022	23.23	23.80	23.23	23.68
1112	NYSE	ECCX	Fri, Nov 11, 2022	23.38	23.38	22.87	23.33
1111	NYSE	ECCX	Thu, Nov 10, 2022	22.90	23.49	22.90	23.37
1110	NYSE	ECCX	Wed, Nov 9, 2022	22.89	22.89	22.87	22.87
1109	NYSE	ECCX	Tue, Nov 8, 2022	22.90	22.90	22.80	22.80
1108	NYSE	ECCX	Mon, Nov 7, 2022	22.95	23.01	22.46	22.80
1107	NYSE	ECCX	Fri, Nov 4, 2022	23.10	23.10	22.91	22.91
1106	NYSE	ECCX	Thu, Nov 3, 2022	23.49	23.49	23.15	23.28
1105	NYSE	ECCX	Wed, Nov 2, 2022	23.49	23.49	23.11	23.11
1104	NYSE	ECCX	Tue, Nov 1, 2022	23.47	23.49	23.36	23.36
1103	NYSE	ECCX	Mon, Oct 31, 2022	23.30	23.49	23.11	23.25
1102	NYSE	ECCX	Fri, Oct 28, 2022	23.44	23.48	23.11	23.25
1101	NYSE	ECCX	Thu, Oct 27, 2022	23.30	23.42	23.30	23.31
1100	NYSE	ECCX	Wed, Oct 26, 2022	23.55	23.55	23.11	23.11
1099	NYSE	ECCX	Tue, Oct 25, 2022	23.15	23.61	23.15	23.61
1098	NYSE	ECCX	Mon, Oct 24, 2022	23.44	23.49	23.21	23.21
1097	NYSE	ECCX	Fri, Oct 21, 2022	23.42	23.86	23.41	23.72
1096	NYSE	ECCX	Thu, Oct 20, 2022	23.59	23.84	23.57	23.63
1095	NYSE	ECCX	Wed, Oct 19, 2022	23.45	23.54	23.40	23.40
1094	NYSE	ECCX	Tue, Oct 18, 2022	23.76	23.77	23.26	23.74
1093	NYSE	ECCX	Mon, Oct 17, 2022	23.70	23.70	23.23	23.63
1092	NYSE	ECCX	Fri, Oct 14, 2022	23.59	23.59	23.45	23.50
1091	NYSE	ECCX	Thu, Oct 13, 2022	23.64	23.71	22.91	23.04
1090	NYSE	ECCX	Wed, Oct 12, 2022	23.50	23.84	22.80	23.84
1089	NYSE	ECCX	Tue, Oct 11, 2022	22.93	23.39	22.66	23.29
1088	NYSE	ECCX	Mon, Oct 10, 2022	24.08	24.10	21.22	22.95
1087	NYSE	ECCX	Fri, Oct 7, 2022	24.35	24.35	24.11	24.11
1086	NYSE	ECCX	Thu, Oct 6, 2022	24.31	24.46	24.31	24.46
1085	NYSE	ECCX	Wed, Oct 5, 2022	24.25	24.48	24.25	24.48
1084	NYSE	ECCX	Tue, Oct 4, 2022	24.37	24.37	24.25	24.25
1083	NYSE	ECCX	Mon, Oct 3, 2022	24.69	24.70	24.40	24.47
1082	NYSE	ECCX	Fri, Sep 30, 2022	24.46	24.56	24.37	24.56
1081	NYSE	ECCX	Thu, Sep 29, 2022	24.73	24.73	24.36	24.36
1080	NYSE	ECCX	Wed, Sep 28, 2022	24.55	24.83	24.37	24.61
1079	NYSE	ECCX	Tue, Sep 27, 2022	24.85	24.97	24.26	24.26
1078	NYSE	ECCX	Mon, Sep 26, 2022	24.97	24.97	24.61	24.66
1077	NYSE	ECCX	Fri, Sep 23, 2022	25.12	25.12	24.73	24.96
1076	NYSE	ECCX	Thu, Sep 22, 2022	25.00	25.41	25.00	25.10
1075	NYSE	ECCX	Tue, Sep 20, 2022	25.38	25.44	25.05	25.25
1074	NYSE	ECCX	Mon, Sep 19, 2022	25.20	25.60	25.01	25.58
1073	NYSE	ECCX	Fri, Sep 16, 2022	25.29	26.25	25.05	25.35
1072	NYSE	ECCX	Thu, Sep 15, 2022	25.32	25.35	25.05	25.35
1071	NYSE	ECCX	Tue, Sep 13, 2022	25.36	25.63	25.23	25.07
1070	NYSE	ECCX	Mon, Sep 12, 2022	25.24	25.24	25.10	25.24
1069	NYSE	ECCX	Fri, Sep 9, 2022	25.10	25.10	25.10	25.10
1068	NYSE	ECCX	Thu, Sep 8, 2022	25.12	25.16	25.12	25.16
1067	NYSE	ECCX	Wed, Sep 7, 2022	25.02	25.13	25.02	25.03
1066	NYSE	ECCX	Tue, Sep 6, 2022	25.10	25.10	25.00	25.10
1065	NYSE	ECCX	Fri, Sep 2, 2022	25.13	25.13	25.13	25.13
1064	NYSE	ECCX	Thu, Sep 1, 2022	25.13	25.15	25.06	25.15
1063	NYSE	ECCX	Tue, Aug 30, 2022	25.07	25.14	25.07	25.14
1062	NYSE	ECCX	Mon, Aug 29, 2022	25.00	25.00	24.96	24.96
1061	NYSE	ECCX	Fri, Aug 26, 2022	25.15	25.15	25.15	25.15
1060	NYSE	ECCX	Thu, Aug 25, 2022	25.15	25.26	25.05	25.13
1059	NYSE	ECCX	Tue, Aug 23, 2022	25.20	25.20	25.05	25.05
1058	NYSE	ECCX	Mon, Aug 22, 2022	25.28	25.28	25.05	25.06
1057	NYSE	ECCX	Fri, Aug 19, 2022	25.21	25.44	25.21	25.28
1056	NYSE	ECCX	Thu, Aug 18, 2022	25.23	25.35	25.23	25.35
1055	NYSE	ECCX	Wed, Aug 17, 2022	25.21	25.40	25.21	25.21
1054	NYSE	ECCX	Tue, Aug 16, 2022	25.37	25.37	25.29	25.29
1053	NYSE	ECCX	Mon, Aug 15, 2022	25.33	25.43	25.31	25.31
1052	NYSE	ECCX	Fri, Aug 12, 2022	25.45	25.45	25.44	25.44
1051	NYSE	ECCX	Thu, Aug 11, 2022	24.97	25.41	24.97	25.40
1050	NYSE	ECCX	Wed, Aug 10, 2022	24.99	25.15	24.97	25.05
1049	NYSE	ECCX	Tue, Aug 9, 2022	25.00	25.00	24.91	24.93
1048	NYSE	ECCX	Mon, Aug 8, 2022	24.98	24.99	24.92	24.96
1047	NYSE	ECCX	Fri, Aug 5, 2022	24.83	24.99	24.83	24.99
1046	NYSE	ECCX	Thu, Aug 4, 2022	24.95	24.95	24.88	24.91
1045	NYSE	ECCX	Wed, Aug 3, 2022	24.94	24.95	24.84	24.95
1044	NYSE	ECCX	Tue, Aug 2, 2022	24.88	24.95	24.88	24.95
1043	NYSE	ECCX	Mon, Aug 1, 2022	24.95	24.95	24.90	24.90
1042	NYSE	ECCX	Fri, Jul 29, 2022	24.75	25.00	24.75	24.98
1041	NYSE	ECCX	Thu, Jul 28, 2022	24.72	24.96	24.70	24.96
1040	NYSE	ECCX	Wed, Jul 27, 2022	24.53	24.72	24.53	24.72
1039	NYSE	ECCX	Tue, Jul 26, 2022	24.77	24.78	24.77	24.78
1038	NYSE	ECCX	Mon, Jul 25, 2022	24.73	24.80	24.73	24.80
1037	NYSE	ECCX	Fri, Jul 22, 2022	24.78	24.78	24.66	24.66
1036	NYSE	ECCX	Thu, Jul 21, 2022	24.78	24.78	24.55	24.55
1035	NYSE	ECCX	Wed, Jul 20, 2022	24.78	24.80	24.52	24.52
1034	NYSE	ECCX	Tue, Jul 19, 2022	24.70	24.80	24.53	24.75
1033	NYSE	ECCX	Mon, Jul 18, 2022	24.65	24.65	24.58	24.58
1032	NYSE	ECCX	Fri, Jul 15, 2022	24.66	24.66	24.60	24.65
1031	NYSE	ECCX	Thu, Jul 14, 2022	24.65	24.71	24.59	24.59
1030	NYSE	ECCX	Wed, Jul 13, 2022	24.77	24.77	24.65	24.65
1029	NYSE	ECCX	Tue, Jul 12, 2022	24.83	24.83	24.68	24.68
1028	NYSE	ECCX	Mon, Jul 11, 2022	24.65	24.76	24.65	24.72
1027	NYSE	ECCX	Fri, Jul 8, 2022	24.70	24.70	24.65	24.65
1026	NYSE	ECCX	Thu, Jul 7, 2022	24.83	24.83	24.48	24.70
1025	NYSE	ECCX	Wed, Jul 6, 2022	24.72	24.72	24.46	24.57
1024	NYSE	ECCX	Tue, Jul 5, 2022	24.67	24.78	24.54	24.72
1023	NYSE	ECCX	Fri, Jul 1, 2022	24.40	24.65	24.40	24.65
1022	NYSE	ECCX	Thu, Jun 30, 2022	24.28	24.40	24.28	24.35
1021	NYSE	ECCX	Wed, Jun 29, 2022	24.50	24.59	24.19	24.40
1020	NYSE	ECCX	Tue, Jun 28, 2022	24.76	24.77	24.50	24.50
1019	NYSE	ECCX	Mon, Jun 27, 2022	24.75	24.76	24.67	24.76
1018	NYSE	ECCX	Fri, Jun 24, 2022	24.54	24.62	24.46	24.59
1017	NYSE	ECCX	Thu, Jun 23, 2022	24.51	24.53	24.47	24.47
1016	NYSE	ECCX	Wed, Jun 22, 2022	24.67	24.67	24.40	24.57
1015	NYSE	ECCX	Tue, Jun 21, 2022	24.48	24.58	24.33	24.58
1014	NYSE	ECCX	Fri, Jun 17, 2022	24.22	24.38	24.02	24.38
1013	NYSE	ECCX	Thu, Jun 16, 2022	24.56	24.63	24.01	24.29
1012	NYSE	ECCX	Wed, Jun 15, 2022	24.55	24.90	23.34	24.72
1011	NYSE	ECCX	Mon, Jun 13, 2022	25.21	25.22	25.19	24.80
1010	NYSE	ECCX	Fri, Jun 10, 2022	25.27	25.35	25.27	25.31
1009	NYSE	ECCX	Thu, Jun 9, 2022	25.26	25.39	25.26	25.35
1008	NYSE	ECCX	Tue, Jun 7, 2022	25.31	25.38	25.24	25.26
1007	NYSE	ECCX	Mon, Jun 6, 2022	25.19	25.20	25.11	25.20
1006	NYSE	ECCX	Fri, Jun 3, 2022	25.20	25.20	25.15	25.15
1005	NYSE	ECCX	Thu, Jun 2, 2022	25.09	25.24	25.01	25.10
1004	NYSE	ECCX	Wed, Jun 1, 2022	25.20	25.24	25.09	25.23
1003	NYSE	ECCX	Tue, May 31, 2022	25.22	25.27	25.12	25.14
1002	NYSE	ECCX	Fri, May 27, 2022	25.27	25.28	25.22	25.23
1001	NYSE	ECCX	Thu, May 26, 2022	25.22	25.28	25.22	25.25
1000	NYSE	ECCX	Wed, May 25, 2022	25.31	25.31	25.30	25.30
999	NYSE	ECCX	Mon, May 23, 2022	25.11	25.33	25.11	25.33
998	NYSE	ECCX	Fri, May 20, 2022	25.20	25.43	25.08	25.43
997	NYSE	ECCX	Thu, May 19, 2022	25.01	25.16	25.01	25.05
996	NYSE	ECCX	Wed, May 18, 2022	25.01	25.20	25.01	25.17
995	NYSE	ECCX	Tue, May 17, 2022	25.10	25.17	24.90	25.17
994	NYSE	ECCX	Mon, May 16, 2022	25.05	25.07	24.96	25.00
993	NYSE	ECCX	Fri, May 13, 2022	24.81	25.10	24.81	25.10
992	NYSE	ECCX	Thu, May 12, 2022	25.15	25.22	24.70	24.80
991	NYSE	ECCX	Wed, May 11, 2022	25.30	25.30	25.15	25.27
990	NYSE	ECCX	Tue, May 10, 2022	25.29	25.29	25.16	25.18
989	NYSE	ECCX	Mon, May 9, 2022	25.20	25.29	25.15	25.29
988	NYSE	ECCX	Fri, May 6, 2022	25.30	25.30	25.21	25.29
987	NYSE	ECCX	Thu, May 5, 2022	25.25	25.25	25.15	25.15
986	NYSE	ECCX	Wed, May 4, 2022	25.23	25.30	25.18	25.20
985	NYSE	ECCX	Tue, May 3, 2022	25.25	25.30	25.23	25.29
984	NYSE	ECCX	Mon, May 2, 2022	25.24	25.40	25.22	25.22
983	NYSE	ECCX	Fri, Apr 29, 2022	25.47	25.49	25.18	25.18
982	NYSE	ECCX	Thu, Apr 28, 2022	25.25	25.46	25.20	25.20
981	NYSE	ECCX	Wed, Apr 27, 2022	25.40	25.40	25.25	25.25
980	NYSE	ECCX	Tue, Apr 26, 2022	25.40	25.50	25.30	25.31
979	NYSE	ECCX	Mon, Apr 25, 2022	25.40	25.46	25.31	25.39
978	NYSE	ECCX	Fri, Apr 22, 2022	25.31	25.40	25.31	25.32
977	NYSE	ECCX	Thu, Apr 21, 2022	25.30	25.47	25.30	25.32
976	NYSE	ECCX	Wed, Apr 20, 2022	25.33	25.36	25.31	25.31
975	NYSE	ECCX	Tue, Apr 19, 2022	25.31	25.37	25.31	25.37
974	NYSE	ECCX	Mon, Apr 18, 2022	25.46	25.46	25.24	25.31
973	NYSE	ECCX	Thu, Apr 14, 2022	25.36	25.45	25.23	25.45
972	NYSE	ECCX	Wed, Apr 13, 2022	25.36	25.36	25.36	25.36
971	NYSE	ECCX	Tue, Apr 12, 2022	25.34	25.46	25.29	25.46
970	NYSE	ECCX	Mon, Apr 11, 2022	25.22	25.34	25.22	25.34
969	NYSE	ECCX	Fri, Apr 8, 2022	25.23	25.36	25.21	25.36
968	NYSE	ECCX	Wed, Apr 6, 2022	25.23	25.23	25.23	25.23
967	NYSE	ECCX	Tue, Apr 5, 2022	25.20	25.23	25.20	25.20
966	NYSE	ECCX	Mon, Apr 4, 2022	25.21	25.24	25.21	25.23
965	NYSE	ECCX	Fri, Apr 1, 2022	25.30	25.30	25.29	25.29
964	NYSE	ECCX	Thu, Mar 31, 2022	25.28	25.29	25.24	25.29
963	NYSE	ECCX	Wed, Mar 30, 2022	25.35	25.35	25.23	25.31
962	NYSE	ECCX	Tue, Mar 29, 2022	25.22	25.28	25.21	25.24
961	NYSE	ECCX	Mon, Mar 28, 2022	25.35	25.35	25.22	25.27
960	NYSE	ECCX	Fri, Mar 25, 2022	25.25	25.36	25.20	25.36
959	NYSE	ECCX	Thu, Mar 24, 2022	25.35	25.35	25.15	25.28
958	NYSE	ECCX	Wed, Mar 23, 2022	25.20	25.34	25.20	25.33
957	NYSE	ECCX	Tue, Mar 22, 2022	25.29	25.39	25.26	25.26
956	NYSE	ECCX	Mon, Mar 21, 2022	25.18	25.25	25.18	25.25
955	NYSE	ECCX	Fri, Mar 18, 2022	25.28	25.30	25.21	25.25
954	NYSE	ECCX	Thu, Mar 17, 2022	25.31	25.39	25.27	25.27
953	NYSE	ECCX	Wed, Mar 16, 2022	25.30	25.39	25.30	25.39
952	NYSE	ECCX	Tue, Mar 15, 2022	25.25	25.39	25.22	25.39
951	NYSE	ECCX	Mon, Mar 14, 2022	25.34	25.34	25.14	25.21
950	NYSE	ECCX	Fri, Mar 11, 2022	25.48	25.50	25.46	25.08
949	NYSE	ECCX	Thu, Mar 10, 2022	25.47	25.47	25.47	25.47
948	NYSE	ECCX	Wed, Mar 9, 2022	25.50	25.53	25.45	25.45
947	NYSE	ECCX	Tue, Mar 8, 2022	25.48	25.50	25.43	25.46
946	NYSE	ECCX	Mon, Mar 7, 2022	25.48	25.49	25.48	25.49
945	NYSE	ECCX	Fri, Mar 4, 2022	25.46	25.64	25.46	25.52
944	NYSE	ECCX	Thu, Mar 3, 2022	25.46	25.65	25.46	25.47
943	NYSE	ECCX	Wed, Mar 2, 2022	25.47	25.51	25.47	25.51
942	NYSE	ECCX	Tue, Mar 1, 2022	25.45	25.52	25.45	25.48
941	NYSE	ECCX	Mon, Feb 28, 2022	25.45	25.45	25.45	25.45
940	NYSE	ECCX	Fri, Feb 25, 2022	25.48	25.48	25.38	25.43
939	NYSE	ECCX	Thu, Feb 24, 2022	25.36	25.40	25.31	25.40
938	NYSE	ECCX	Wed, Feb 23, 2022	25.48	25.49	25.33	25.42
937	NYSE	ECCX	Tue, Feb 22, 2022	25.52	25.52	25.32	25.35
936	NYSE	ECCX	Fri, Feb 18, 2022	25.41	25.44	25.34	25.38
935	NYSE	ECCX	Thu, Feb 17, 2022	25.35	25.53	25.35	25.44
934	NYSE	ECCX	Wed, Feb 16, 2022	25.42	25.42	25.21	25.34
933	NYSE	ECCX	Tue, Feb 15, 2022	25.85	25.85	25.35	25.42
932	NYSE	ECCX	Fri, Feb 11, 2022	25.29	25.33	25.28	25.30
931	NYSE	ECCX	Thu, Feb 10, 2022	25.36	25.36	25.31	25.31
930	NYSE	ECCX	Wed, Feb 9, 2022	25.29	25.32	25.28	25.30
929	NYSE	ECCX	Tue, Feb 8, 2022	25.28	25.36	25.28	25.32
928	NYSE	ECCX	Mon, Feb 7, 2022	25.25	25.36	25.25	25.33
927	NYSE	ECCX	Fri, Feb 4, 2022	25.25	25.30	25.25	25.30
926	NYSE	ECCX	Thu, Feb 3, 2022	25.26	25.35	25.26	25.35
925	NYSE	ECCX	Wed, Feb 2, 2022	25.34	25.35	25.34	25.35
924	NYSE	ECCX	Tue, Feb 1, 2022	25.30	25.35	25.29	25.33
923	NYSE	ECCX	Mon, Jan 31, 2022	25.29	25.30	25.26	25.30
922	NYSE	ECCX	Fri, Jan 28, 2022	25.28	25.36	25.28	25.29
921	NYSE	ECCX	Thu, Jan 27, 2022	25.29	25.30	25.25	25.26
920	NYSE	ECCX	Wed, Jan 26, 2022	25.27	25.33	25.26	25.29
919	NYSE	ECCX	Tue, Jan 25, 2022	25.34	25.35	25.22	25.35
918	NYSE	ECCX	Mon, Jan 24, 2022	25.29	25.32	25.24	25.29
917	NYSE	ECCX	Fri, Jan 21, 2022	25.28	25.28	25.21	25.25
916	NYSE	ECCX	Thu, Jan 20, 2022	25.21	25.28	25.21	25.26
915	NYSE	ECCX	Wed, Jan 19, 2022	25.21	25.23	25.20	25.21
914	NYSE	ECCX	Tue, Jan 18, 2022	25.20	25.25	25.20	25.21
913	NYSE	ECCX	Fri, Jan 14, 2022	25.23	25.26	25.21	25.25
912	NYSE	ECCX	Thu, Jan 13, 2022	25.31	25.33	25.20	25.25
911	NYSE	ECCX	Wed, Jan 12, 2022	25.37	25.43	25.37	25.39
910	NYSE	ECCX	Tue, Jan 11, 2022	25.46	25.47	25.22	25.36
909	NYSE	ECCX	Mon, Jan 10, 2022	25.48	25.48	25.42	25.47
908	NYSE	ECCX	Fri, Jan 7, 2022	25.46	25.47	25.40	25.42
907	NYSE	ECCX	Thu, Jan 6, 2022	25.37	25.37	25.31	25.31
906	NYSE	ECCX	Wed, Jan 5, 2022	25.39	25.39	25.39	25.39
905	NYSE	ECCX	Tue, Jan 4, 2022	25.36	25.43	25.30	25.39
904	NYSE	ECCX	Mon, Jan 3, 2022	25.42	25.42	25.25	25.42
903	NYSE	ECCX	Fri, Dec 31, 2021	25.29	25.48	25.29	25.33
902	NYSE	ECCX	Thu, Dec 30, 2021	25.21	25.29	25.20	25.27
901	NYSE	ECCX	Wed, Dec 29, 2021	25.20	25.29	25.20	25.25
900	NYSE	ECCX	Tue, Dec 28, 2021	25.21	25.22	25.21	25.22
899	NYSE	ECCX	Mon, Dec 27, 2021	25.20	25.24	25.15	25.21
898	NYSE	ECCX	Thu, Dec 23, 2021	25.20	25.20	25.16	25.17
897	NYSE	ECCX	Wed, Dec 22, 2021	25.20	25.20	25.15	25.20
896	NYSE	ECCX	Tue, Dec 21, 2021	25.18	25.18	25.15	25.18
895	NYSE	ECCX	Mon, Dec 20, 2021	25.14	25.15	25.10	25.15
894	NYSE	ECCX	Fri, Dec 17, 2021	25.17	25.18	25.10	25.10
893	NYSE	ECCX	Thu, Dec 16, 2021	25.12	25.18	25.12	25.17
892	NYSE	ECCX	Wed, Dec 15, 2021	25.16	25.18	25.11	25.16
891	NYSE	ECCX	Tue, Dec 14, 2021	25.18	25.19	25.13	25.16
890	NYSE	ECCX	Mon, Dec 13, 2021	25.48	25.55	25.48	25.10
889	NYSE	ECCX	Fri, Dec 10, 2021	25.42	25.51	25.42	25.47
888	NYSE	ECCX	Thu, Dec 9, 2021	25.49	25.50	25.42	25.42
887	NYSE	ECCX	Wed, Dec 8, 2021	25.43	25.51	25.38	25.51
886	NYSE	ECCX	Tue, Dec 7, 2021	25.59	25.59	25.40	25.46
885	NYSE	ECCX	Mon, Dec 6, 2021	25.43	25.50	25.40	25.43
884	NYSE	ECCX	Fri, Dec 3, 2021	25.41	25.45	25.35	25.42
883	NYSE	ECCX	Thu, Dec 2, 2021	25.41	25.49	25.41	25.41
882	NYSE	ECCX	Wed, Dec 1, 2021	25.49	25.50	25.38	25.38
881	NYSE	ECCX	Tue, Nov 30, 2021	25.42	25.43	25.38	25.40
880	NYSE	ECCX	Mon, Nov 29, 2021	25.40	25.46	25.35	25.42
879	NYSE	ECCX	Wed, Nov 24, 2021	25.49	25.49	25.41	25.49
878	NYSE	ECCX	Tue, Nov 23, 2021	25.43	25.47	25.43	25.46
877	NYSE	ECCX	Mon, Nov 22, 2021	25.41	25.47	25.40	25.47
876	NYSE	ECCX	Fri, Nov 19, 2021	25.40	25.45	25.40	25.45
875	NYSE	ECCX	Thu, Nov 18, 2021	25.44	25.48	25.44	25.46
874	NYSE	ECCX	Wed, Nov 17, 2021	25.57	25.58	25.43	25.45
873	NYSE	ECCX	Tue, Nov 16, 2021	25.49	25.59	25.49	25.59
872	NYSE	ECCX	Mon, Nov 15, 2021	25.51	25.51	25.47	25.48
871	NYSE	ECCX	Fri, Nov 12, 2021	0.00	0.00	0.00	25.46
870	NYSE	ECCX	Thu, Nov 11, 2021	25.46	25.46	25.46	25.46
869	NYSE	ECCX	Wed, Nov 10, 2021	25.51	25.51	25.46	25.46
868	NYSE	ECCX	Tue, Nov 9, 2021	25.61	25.61	25.48	25.48
867	NYSE	ECCX	Mon, Nov 8, 2021	25.36	25.61	25.36	25.56
866	NYSE	ECCX	Fri, Nov 5, 2021	25.34	25.45	25.34	25.42
865	NYSE	ECCX	Thu, Nov 4, 2021	25.40	25.45	25.40	25.42
864	NYSE	ECCX	Wed, Nov 3, 2021	25.42	25.42	25.42	25.42
863	NYSE	ECCX	Tue, Nov 2, 2021	25.42	25.42	25.35	25.42
862	NYSE	ECCX	Mon, Nov 1, 2021	25.40	25.40	25.30	25.34
861	NYSE	ECCX	Thu, Oct 28, 2021	25.36	25.40	25.33	25.37
860	NYSE	ECCX	Wed, Oct 27, 2021	25.30	25.31	25.30	25.30
859	NYSE	ECCX	Tue, Oct 26, 2021	25.36	25.42	25.30	25.35
858	NYSE	ECCX	Mon, Oct 25, 2021	25.31	25.33	25.30	25.31
857	NYSE	ECCX	Fri, Oct 22, 2021	25.29	25.43	25.29	25.42
856	NYSE	ECCX	Thu, Oct 21, 2021	25.30	25.30	25.26	25.30
855	NYSE	ECCX	Wed, Oct 20, 2021	25.25	25.37	25.25	25.36
854	NYSE	ECCX	Tue, Oct 19, 2021	25.30	25.42	25.29	25.34
853	NYSE	ECCX	Mon, Oct 18, 2021	25.30	25.38	25.23	25.23
852	NYSE	ECCX	Fri, Oct 15, 2021	25.41	25.42	25.35	25.41
851	NYSE	ECCX	Thu, Oct 14, 2021	25.32	25.38	25.30	25.32
850	NYSE	ECCX	Wed, Oct 13, 2021	25.31	25.40	25.27	25.32
849	NYSE	ECCX	Tue, Oct 12, 2021	25.31	25.41	25.25	25.28
848	NYSE	ECCX	Mon, Oct 11, 2021	25.26	25.36	25.25	25.32
847	NYSE	ECCX	Fri, Oct 8, 2021	25.36	25.36	25.36	25.36
846	NYSE	ECCX	Thu, Oct 7, 2021	25.38	25.39	25.28	25.28
845	NYSE	ECCX	Wed, Oct 6, 2021	25.38	25.39	25.20	25.25
844	NYSE	ECCX	Tue, Oct 5, 2021	25.23	25.32	25.20	25.32
843	NYSE	ECCX	Mon, Oct 4, 2021	25.27	25.32	25.20	25.24
842	NYSE	ECCX	Fri, Oct 1, 2021	25.43	25.43	25.39	25.39
841	NYSE	ECCX	Thu, Sep 30, 2021	25.32	25.32	25.26	25.29
840	NYSE	ECCX	Wed, Sep 29, 2021	25.26	25.46	25.25	25.33
839	NYSE	ECCX	Tue, Sep 28, 2021	25.30	25.32	25.29	25.29
838	NYSE	ECCX	Mon, Sep 27, 2021	25.45	25.49	25.10	25.25
837	NYSE	ECCX	Fri, Sep 24, 2021	25.42	25.42	25.35	25.40
836	NYSE	ECCX	Thu, Sep 23, 2021	25.37	25.37	25.37	25.37
835	NYSE	ECCX	Wed, Sep 22, 2021	25.46	25.46	25.39	25.39
834	NYSE	ECCX	Tue, Sep 21, 2021	25.40	25.46	25.40	25.46
833	NYSE	ECCX	Mon, Sep 20, 2021	25.48	25.48	25.42	25.46
832	NYSE	ECCX	Fri, Sep 17, 2021	25.50	25.50	25.45	25.45
831	NYSE	ECCX	Thu, Sep 16, 2021	25.42	25.46	25.40	25.43
830	NYSE	ECCX	Wed, Sep 15, 2021	25.43	25.43	25.35	25.41
829	NYSE	ECCX	Tue, Sep 14, 2021	25.45	25.46	25.30	25.35
828	NYSE	ECCX	Mon, Sep 13, 2021	25.61	25.70	25.61	25.26
827	NYSE	ECCX	Fri, Sep 10, 2021	25.67	25.67	25.67	25.67
826	NYSE	ECCX	Thu, Sep 9, 2021	25.63	25.67	25.60	25.67
825	NYSE	ECCX	Wed, Sep 8, 2021	25.66	25.75	25.64	25.64
824	NYSE	ECCX	Tue, Sep 7, 2021	25.66	25.66	25.66	25.66
823	NYSE	ECCX	Fri, Sep 3, 2021	25.56	25.92	25.56	25.70
822	NYSE	ECCX	Thu, Sep 2, 2021	25.67	25.68	25.60	25.65
821	NYSE	ECCX	Wed, Sep 1, 2021	25.65	25.65	25.60	25.62
820	NYSE	ECCX	Tue, Aug 31, 2021	25.67	25.68	25.60	25.63
819	NYSE	ECCX	Mon, Aug 30, 2021	25.68	25.68	25.53	25.59
818	NYSE	ECCX	Fri, Aug 27, 2021	25.68	25.68	25.66	25.68
817	NYSE	ECCX	Thu, Aug 26, 2021	25.64	25.67	25.60	25.61
816	NYSE	ECCX	Wed, Aug 25, 2021	25.56	25.61	25.56	25.61
815	NYSE	ECCX	Tue, Aug 24, 2021	25.57	25.58	25.57	25.58
814	NYSE	ECCX	Mon, Aug 23, 2021	25.52	25.62	25.52	25.60
813	NYSE	ECCX	Fri, Aug 20, 2021	25.55	25.62	25.50	25.60
812	NYSE	ECCX	Thu, Aug 19, 2021	25.60	25.60	25.50	25.56
811	NYSE	ECCX	Wed, Aug 18, 2021	25.61	25.64	25.59	25.64
810	NYSE	ECCX	Tue, Aug 17, 2021	25.60	25.64	25.58	25.58
809	NYSE	ECCX	Mon, Aug 16, 2021	25.52	25.59	25.47	25.57
808	NYSE	ECCX	Fri, Aug 13, 2021	25.62	25.62	25.50	25.52
807	NYSE	ECCX	Thu, Aug 12, 2021	25.57	25.59	25.52	25.54
806	NYSE	ECCX	Wed, Aug 11, 2021	25.45	25.60	25.45	25.57
805	NYSE	ECCX	Tue, Aug 10, 2021	25.45	25.52	25.45	25.51
804	NYSE	ECCX	Mon, Aug 9, 2021	25.55	25.59	25.48	25.48
803	NYSE	ECCX	Fri, Aug 6, 2021	25.58	25.59	25.56	25.56
802	NYSE	ECCX	Thu, Aug 5, 2021	25.64	25.64	25.47	25.59
801	NYSE	ECCX	Wed, Aug 4, 2021	25.54	25.63	25.54	25.57
800	NYSE	ECCX	Tue, Aug 3, 2021	25.58	25.58	25.53	25.54
799	NYSE	ECCX	Mon, Aug 2, 2021	25.59	25.59	25.45	25.58
798	NYSE	ECCX	Fri, Jul 30, 2021	25.51	25.58	25.43	25.51
797	NYSE	ECCX	Thu, Jul 29, 2021	25.58	25.59	25.48	25.50
796	NYSE	ECCX	Wed, Jul 28, 2021	25.50	25.54	25.50	25.52
795	NYSE	ECCX	Tue, Jul 27, 2021	25.54	25.54	25.48	25.52
794	NYSE	ECCX	Mon, Jul 26, 2021	25.50	25.59	25.50	25.54
793	NYSE	ECCX	Fri, Jul 23, 2021	25.64	25.64	25.50	25.51
792	NYSE	ECCX	Thu, Jul 22, 2021	25.56	25.64	25.55	25.64
791	NYSE	ECCX	Wed, Jul 21, 2021	25.60	25.60	25.41	25.51
790	NYSE	ECCX	Tue, Jul 20, 2021	25.54	25.59	25.44	25.59
789	NYSE	ECCX	Mon, Jul 19, 2021	25.42	25.46	25.42	25.45
788	NYSE	ECCX	Fri, Jul 16, 2021	25.44	25.44	25.43	25.43
787	NYSE	ECCX	Thu, Jul 15, 2021	25.42	25.44	25.42	25.44
786	NYSE	ECCX	Wed, Jul 14, 2021	25.45	25.45	25.43	25.44
785	NYSE	ECCX	Tue, Jul 13, 2021	25.47	25.47	25.41	25.44
784	NYSE	ECCX	Mon, Jul 12, 2021	25.49	25.49	25.35	25.37
783	NYSE	ECCX	Fri, Jul 9, 2021	25.35	25.49	25.35	25.49
782	NYSE	ECCX	Thu, Jul 8, 2021	25.43	25.50	25.40	25.49
781	NYSE	ECCX	Wed, Jul 7, 2021	25.52	25.52	25.48	25.50
780	NYSE	ECCX	Tue, Jul 6, 2021	25.45	25.50	25.45	25.49
779	NYSE	ECCX	Fri, Jul 2, 2021	25.49	25.50	25.44	25.47
778	NYSE	ECCX	Thu, Jul 1, 2021	25.38	25.45	25.33	25.45
777	NYSE	ECCX	Wed, Jun 30, 2021	25.47	25.47	25.40	25.42
776	NYSE	ECCX	Tue, Jun 29, 2021	25.45	25.45	25.40	25.40
775	NYSE	ECCX	Mon, Jun 28, 2021	25.45	25.46	25.39	25.39
774	NYSE	ECCX	Fri, Jun 25, 2021	25.38	25.41	25.37	25.38
773	NYSE	ECCX	Thu, Jun 24, 2021	25.46	25.46	25.34	25.44
772	NYSE	ECCX	Wed, Jun 23, 2021	25.46	25.46	25.34	25.34
771	NYSE	ECCX	Tue, Jun 22, 2021	25.30	25.54	25.29	25.50
770	NYSE	ECCX	Mon, Jun 21, 2021	25.36	25.36	25.30	25.31
769	NYSE	ECCX	Fri, Jun 18, 2021	25.43	25.43	25.27	25.33
768	NYSE	ECCX	Thu, Jun 17, 2021	25.24	25.36	25.24	25.30
767	NYSE	ECCX	Wed, Jun 16, 2021	25.23	25.27	25.23	25.24
766	NYSE	ECCX	Tue, Jun 15, 2021	25.29	25.30	25.22	25.24
765	NYSE	ECCX	Mon, Jun 14, 2021	25.35	25.35	25.25	25.33
764	NYSE	ECCX	Fri, Jun 11, 2021	25.60	25.60	25.58	25.17
763	NYSE	ECCX	Thu, Jun 10, 2021	25.53	25.59	25.53	25.53
762	NYSE	ECCX	Wed, Jun 9, 2021	25.50	25.54	25.50	25.50
761	NYSE	ECCX	Tue, Jun 8, 2021	25.57	25.60	25.50	25.50
760	NYSE	ECCX	Mon, Jun 7, 2021	25.59	25.60	25.56	25.60
759	NYSE	ECCX	Fri, Jun 4, 2021	25.53	25.60	25.52	25.59
758	NYSE	ECCX	Thu, Jun 3, 2021	25.51	25.64	25.48	25.52
757	NYSE	ECCX	Wed, Jun 2, 2021	25.57	25.58	25.53	25.54
756	NYSE	ECCX	Tue, Jun 1, 2021	25.56	25.63	25.56	25.61
755	NYSE	ECCX	Fri, May 28, 2021	25.56	25.66	25.56	25.66
754	NYSE	ECCX	Thu, May 27, 2021	25.55	25.55	25.52	25.52
753	NYSE	ECCX	Wed, May 26, 2021	25.60	25.60	25.56	25.56
752	NYSE	ECCX	Tue, May 25, 2021	25.69	25.69	25.56	25.56
751	NYSE	ECCX	Mon, May 24, 2021	25.60	25.60	25.52	25.60
750	NYSE	ECCX	Fri, May 21, 2021	25.54	25.60	25.53	25.60
749	NYSE	ECCX	Thu, May 20, 2021	25.50	25.58	25.35	25.54
748	NYSE	ECCX	Wed, May 19, 2021	25.50	25.54	25.50	25.54
747	NYSE	ECCX	Tue, May 18, 2021	25.50	25.57	25.50	25.50
746	NYSE	ECCX	Mon, May 17, 2021	25.50	25.58	25.50	25.55
745	NYSE	ECCX	Fri, May 14, 2021	25.35	25.50	25.35	25.47
744	NYSE	ECCX	Thu, May 13, 2021	25.37	25.45	25.37	25.45
743	NYSE	ECCX	Wed, May 12, 2021	25.36	25.42	25.35	25.36
742	NYSE	ECCX	Tue, May 11, 2021	25.47	25.52	25.35	25.37
741	NYSE	ECCX	Mon, May 10, 2021	25.52	25.52	25.36	25.46
740	NYSE	ECCX	Fri, May 7, 2021	25.48	25.52	25.48	25.52
739	NYSE	ECCX	Thu, May 6, 2021	25.54	25.54	25.52	25.53
738	NYSE	ECCX	Wed, May 5, 2021	25.50	25.57	25.50	25.57
737	NYSE	ECCX	Tue, May 4, 2021	25.48	25.55	25.48	25.54
736	NYSE	ECCX	Mon, May 3, 2021	25.50	25.56	25.50	25.56
735	NYSE	ECCX	Fri, Apr 30, 2021	0.00	0.00	0.00	25.57
734	NYSE	ECCX	Thu, Apr 29, 2021	25.51	25.59	25.51	25.57
733	NYSE	ECCX	Wed, Apr 28, 2021	25.50	25.55	25.46	25.51
732	NYSE	ECCX	Tue, Apr 27, 2021	25.50	25.50	25.45	25.45
731	NYSE	ECCX	Mon, Apr 26, 2021	25.49	25.54	25.42	25.49
730	NYSE	ECCX	Fri, Apr 23, 2021	25.58	25.58	25.48	25.48
729	NYSE	ECCX	Thu, Apr 22, 2021	25.38	25.59	25.38	25.59
728	NYSE	ECCX	Wed, Apr 21, 2021	25.52	25.52	25.30	25.49
727	NYSE	ECCX	Tue, Apr 20, 2021	25.51	25.58	25.50	25.50
726	NYSE	ECCX	Mon, Apr 19, 2021	25.50	25.55	25.50	25.55
725	NYSE	ECCX	Fri, Apr 16, 2021	25.40	25.50	25.40	25.50
724	NYSE	ECCX	Thu, Apr 15, 2021	25.33	25.49	25.30	25.40
723	NYSE	ECCX	Wed, Apr 14, 2021	25.42	25.42	25.35	25.35
722	NYSE	ECCX	Tue, Apr 13, 2021	25.49	25.49	25.38	25.44
721	NYSE	ECCX	Mon, Apr 12, 2021	25.30	25.44	25.30	25.38
720	NYSE	ECCX	Fri, Apr 9, 2021	25.27	25.50	25.27	25.37
719	NYSE	ECCX	Thu, Apr 8, 2021	25.40	25.44	25.22	25.39
718	NYSE	ECCX	Wed, Apr 7, 2021	25.48	25.50	25.31	25.31
717	NYSE	ECCX	Tue, Apr 6, 2021	25.43	25.49	25.42	25.43
716	NYSE	ECCX	Mon, Apr 5, 2021	25.32	25.43	25.32	25.40
715	NYSE	ECCX	Thu, Apr 1, 2021	25.17	25.35	25.15	25.30
714	NYSE	ECCX	Wed, Mar 31, 2021	25.24	25.24	25.15	25.17
713	NYSE	ECCX	Tue, Mar 30, 2021	25.27	25.27	25.14	25.19
712	NYSE	ECCX	Mon, Mar 29, 2021	25.24	25.27	25.14	25.20
711	NYSE	ECCX	Fri, Mar 26, 2021	25.19	25.26	25.12	25.24
710	NYSE	ECCX	Thu, Mar 25, 2021	25.30	25.34	25.00	25.12
709	NYSE	ECCX	Wed, Mar 24, 2021	25.25	25.43	25.20	25.33
708	NYSE	ECCX	Tue, Mar 23, 2021	25.29	25.39	25.29	25.31
707	NYSE	ECCX	Mon, Mar 22, 2021	25.30	25.40	25.24	25.28
706	NYSE	ECCX	Fri, Mar 19, 2021	25.30	25.30	25.20	25.30
705	NYSE	ECCX	Thu, Mar 18, 2021	25.35	25.35	25.25	25.30
704	NYSE	ECCX	Wed, Mar 17, 2021	25.30	25.37	25.30	25.37
703	NYSE	ECCX	Tue, Mar 16, 2021	25.16	25.34	25.16	25.34
702	NYSE	ECCX	Mon, Mar 15, 2021	25.30	25.32	25.30	25.30
701	NYSE	ECCX	Fri, Mar 12, 2021	25.29	25.29	25.10	25.23
700	NYSE	ECCX	Thu, Mar 11, 2021	25.59	25.59	25.47	25.05
699	NYSE	ECCX	Wed, Mar 10, 2021	25.54	25.54	25.50	25.53
698	NYSE	ECCX	Tue, Mar 9, 2021	25.46	25.54	25.46	25.49
697	NYSE	ECCX	Mon, Mar 8, 2021	25.38	25.51	25.31	25.46
696	NYSE	ECCX	Fri, Mar 5, 2021	25.51	25.51	25.33	25.45
695	NYSE	ECCX	Thu, Mar 4, 2021	25.42	25.53	25.31	25.53
694	NYSE	ECCX	Wed, Mar 3, 2021	25.37	25.42	25.37	25.42
693	NYSE	ECCX	Tue, Mar 2, 2021	25.30	25.42	25.30	25.37
692	NYSE	ECCX	Mon, Mar 1, 2021	25.35	25.42	25.11	25.35
691	NYSE	ECCX	Fri, Feb 26, 2021	25.40	25.48	25.33	25.33
690	NYSE	ECCX	Thu, Feb 25, 2021	25.47	25.47	25.42	25.42
689	NYSE	ECCX	Wed, Feb 24, 2021	25.40	25.47	25.32	25.47
688	NYSE	ECCX	Tue, Feb 23, 2021	25.34	25.43	25.34	25.37
687	NYSE	ECCX	Mon, Feb 22, 2021	25.26	25.43	25.26	25.37
686	NYSE	ECCX	Fri, Feb 19, 2021	25.35	25.43	25.33	25.43
685	NYSE	ECCX	Thu, Feb 18, 2021	25.39	25.40	25.39	25.39
684	NYSE	ECCX	Wed, Feb 17, 2021	25.33	25.41	25.33	25.41
683	NYSE	ECCX	Tue, Feb 16, 2021	25.33	25.44	25.33	25.44
682	NYSE	ECCX	Fri, Feb 12, 2021	25.35	25.44	25.35	25.35
681	NYSE	ECCX	Thu, Feb 11, 2021	25.40	25.44	25.40	25.44
680	NYSE	ECCX	Wed, Feb 10, 2021	25.26	25.40	25.20	25.40
679	NYSE	ECCX	Tue, Feb 9, 2021	25.32	25.32	25.25	25.32
678	NYSE	ECCX	Mon, Feb 8, 2021	25.33	25.38	25.26	25.33
677	NYSE	ECCX	Fri, Feb 5, 2021	25.17	25.33	25.17	25.33
676	NYSE	ECCX	Thu, Feb 4, 2021	25.33	25.33	25.19	25.25
675	NYSE	ECCX	Wed, Feb 3, 2021	25.18	25.30	25.15	25.25
674	NYSE	ECCX	Tue, Feb 2, 2021	25.15	25.28	25.15	25.18
673	NYSE	ECCX	Mon, Feb 1, 2021	25.28	25.28	25.10	25.14
672	NYSE	ECCX	Fri, Jan 29, 2021	25.28	25.28	25.09	25.10
671	NYSE	ECCX	Thu, Jan 28, 2021	25.12	25.18	25.12	25.15
670	NYSE	ECCX	Wed, Jan 27, 2021	25.10	25.16	25.08	25.10
669	NYSE	ECCX	Tue, Jan 26, 2021	25.11	25.13	25.10	25.12
668	NYSE	ECCX	Mon, Jan 25, 2021	25.12	25.16	25.05	25.05
667	NYSE	ECCX	Fri, Jan 22, 2021	25.03	25.14	25.03	25.09
666	NYSE	ECCX	Thu, Jan 21, 2021	25.03	25.06	24.96	24.96
665	NYSE	ECCX	Wed, Jan 20, 2021	25.14	25.17	24.86	25.05
664	NYSE	ECCX	Tue, Jan 19, 2021	25.12	25.12	25.05	25.06
663	NYSE	ECCX	Fri, Jan 15, 2021	25.03	25.10	25.03	25.04
662	NYSE	ECCX	Thu, Jan 14, 2021	25.18	25.18	25.02	25.03
661	NYSE	ECCX	Wed, Jan 13, 2021	25.10	25.14	25.00	25.00
660	NYSE	ECCX	Tue, Jan 12, 2021	25.16	25.16	25.01	25.03
659	NYSE	ECCX	Mon, Jan 11, 2021	25.04	25.18	25.03	25.14
658	NYSE	ECCX	Fri, Jan 8, 2021	25.02	25.06	25.02	25.06
657	NYSE	ECCX	Thu, Jan 7, 2021	24.97	25.06	24.97	25.03
656	NYSE	ECCX	Wed, Jan 6, 2021	24.91	25.06	24.85	25.05
655	NYSE	ECCX	Tue, Jan 5, 2021	24.81	25.00	24.81	24.91
654	NYSE	ECCX	Mon, Jan 4, 2021	24.90	24.99	24.82	24.96
653	NYSE	ECCX	Thu, Dec 31, 2020	24.93	25.00	24.83	24.98
652	NYSE	ECCX	Wed, Dec 30, 2020	25.00	25.02	24.96	24.98
651	NYSE	ECCX	Tue, Dec 29, 2020	25.01	25.01	24.91	25.00
650	NYSE	ECCX	Mon, Dec 28, 2020	24.98	25.06	24.81	24.97
649	NYSE	ECCX	Thu, Dec 24, 2020	24.89	24.97	24.83	24.89
648	NYSE	ECCX	Wed, Dec 23, 2020	24.73	24.94	24.70	24.87
647	NYSE	ECCX	Tue, Dec 22, 2020	24.75	24.83	24.68	24.72
646	NYSE	ECCX	Mon, Dec 21, 2020	24.78	24.82	24.48	24.66
645	NYSE	ECCX	Fri, Dec 18, 2020	24.90	24.90	24.75	24.77
644	NYSE	ECCX	Thu, Dec 17, 2020	24.76	24.81	24.76	24.80
643	NYSE	ECCX	Wed, Dec 16, 2020	24.67	24.84	24.64	24.74
642	NYSE	ECCX	Tue, Dec 15, 2020	24.70	24.75	24.60	24.64
641	NYSE	ECCX	Mon, Dec 14, 2020	24.86	24.86	24.60	24.63
640	NYSE	ECCX	Fri, Dec 11, 2020	25.07	25.10	24.89	24.65
639	NYSE	ECCX	Thu, Dec 10, 2020	25.03	25.05	24.88	24.95
638	NYSE	ECCX	Wed, Dec 9, 2020	25.15	25.15	24.97	25.02
637	NYSE	ECCX	Tue, Dec 8, 2020	25.00	25.25	24.98	25.18
636	NYSE	ECCX	Mon, Dec 7, 2020	24.97	25.08	24.90	25.01
635	NYSE	ECCX	Fri, Dec 4, 2020	24.72	24.93	24.67	24.80
634	NYSE	ECCX	Thu, Dec 3, 2020	24.78	24.78	24.64	24.64
633	NYSE	ECCX	Wed, Dec 2, 2020	24.73	24.88	24.70	24.76
632	NYSE	ECCX	Tue, Dec 1, 2020	24.74	24.77	24.69	24.69
631	NYSE	ECCX	Mon, Nov 30, 2020	24.83	24.85	24.68	24.71
630	NYSE	ECCX	Fri, Nov 27, 2020	24.78	24.84	24.77	24.77
629	NYSE	ECCX	Wed, Nov 25, 2020	24.82	24.82	24.70	24.77
628	NYSE	ECCX	Tue, Nov 24, 2020	24.95	24.95	24.77	24.78
627	NYSE	ECCX	Mon, Nov 23, 2020	25.00	25.05	24.81	24.85
626	NYSE	ECCX	Fri, Nov 20, 2020	24.81	24.96	24.75	24.90
625	NYSE	ECCX	Thu, Nov 19, 2020	24.86	24.86	24.70	24.82
624	NYSE	ECCX	Wed, Nov 18, 2020	24.75	24.86	24.75	24.82
623	NYSE	ECCX	Tue, Nov 17, 2020	24.88	24.88	24.75	24.80
622	NYSE	ECCX	Mon, Nov 16, 2020	24.89	24.90	24.76	24.84
621	NYSE	ECCX	Fri, Nov 13, 2020	24.75	24.84	24.75	24.83
620	NYSE	ECCX	Thu, Nov 12, 2020	24.72	24.90	24.72	24.77
619	NYSE	ECCX	Wed, Nov 11, 2020	24.78	24.95	24.68	24.95
618	NYSE	ECCX	Tue, Nov 10, 2020	24.76	24.77	24.60	24.62
617	NYSE	ECCX	Mon, Nov 9, 2020	24.50	24.70	24.50	24.70
616	NYSE	ECCX	Fri, Nov 6, 2020	24.73	24.73	24.60	24.71
615	NYSE	ECCX	Thu, Nov 5, 2020	24.70	24.70	24.31	24.50
614	NYSE	ECCX	Wed, Nov 4, 2020	0.00	0.00	0.00	24.72
613	NYSE	ECCX	Tue, Nov 3, 2020	24.39	24.76	24.31	24.72
612	NYSE	ECCX	Mon, Nov 2, 2020	24.60	24.62	24.35	24.35
611	NYSE	ECCX	Fri, Oct 30, 2020	24.62	24.62	24.26	24.52
610	NYSE	ECCX	Thu, Oct 29, 2020	24.27	24.59	24.27	24.59
609	NYSE	ECCX	Wed, Oct 28, 2020	24.20	24.27	24.20	24.27
608	NYSE	ECCX	Tue, Oct 27, 2020	24.18	24.41	24.18	24.32
607	NYSE	ECCX	Mon, Oct 26, 2020	24.48	24.50	24.17	24.17
606	NYSE	ECCX	Fri, Oct 23, 2020	24.53	24.58	24.38	24.50
605	NYSE	ECCX	Thu, Oct 22, 2020	24.45	24.63	24.40	24.60
604	NYSE	ECCX	Wed, Oct 21, 2020	24.63	24.73	24.47	24.47
603	NYSE	ECCX	Tue, Oct 20, 2020	24.63	24.65	24.55	24.55
602	NYSE	ECCX	Mon, Oct 19, 2020	24.60	24.70	24.55	24.70
601	NYSE	ECCX	Fri, Oct 16, 2020	24.60	24.73	24.55	24.55
600	NYSE	ECCX	Thu, Oct 15, 2020	24.50	24.65	24.47	24.57
599	NYSE	ECCX	Wed, Oct 14, 2020	24.60	24.60	24.59	24.60
598	NYSE	ECCX	Tue, Oct 13, 2020	24.66	24.66	24.45	24.59
597	NYSE	ECCX	Mon, Oct 12, 2020	24.52	24.74	24.52	24.65
596	NYSE	ECCX	Fri, Oct 9, 2020	24.66	24.78	24.41	24.78
595	NYSE	ECCX	Thu, Oct 8, 2020	24.65	24.67	24.33	24.55
594	NYSE	ECCX	Wed, Oct 7, 2020	24.78	24.89	24.62	24.62
593	NYSE	ECCX	Tue, Oct 6, 2020	24.59	24.77	24.59	24.61
592	NYSE	ECCX	Mon, Oct 5, 2020	24.70	24.71	24.61	24.61
591	NYSE	ECCX	Fri, Oct 2, 2020	24.40	24.85	24.34	24.55
590	NYSE	ECCX	Thu, Oct 1, 2020	24.80	24.80	24.50	24.50
589	NYSE	ECCX	Wed, Sep 30, 2020	24.86	24.98	24.85	24.85
588	NYSE	ECCX	Tue, Sep 29, 2020	24.97	25.00	24.88	24.90
587	NYSE	ECCX	Mon, Sep 28, 2020	24.80	24.85	24.72	24.85
586	NYSE	ECCX	Fri, Sep 25, 2020	24.79	24.79	24.57	24.69
585	NYSE	ECCX	Thu, Sep 24, 2020	25.14	25.14	24.71	24.71
584	NYSE	ECCX	Wed, Sep 23, 2020	24.45	25.50	24.28	25.39
583	NYSE	ECCX	Tue, Sep 22, 2020	24.41	24.54	24.36	24.42
582	NYSE	ECCX	Mon, Sep 21, 2020	24.40	24.44	24.36	24.44
581	NYSE	ECCX	Fri, Sep 18, 2020	25.56	25.56	24.45	24.64
580	NYSE	ECCX	Thu, Sep 17, 2020	24.45	25.39	24.45	25.39
579	NYSE	ECCX	Wed, Sep 16, 2020	24.58	24.63	24.45	24.45
578	NYSE	ECCX	Tue, Sep 15, 2020	24.39	24.50	24.36	24.45
577	NYSE	ECCX	Mon, Sep 14, 2020	24.35	24.63	24.22	24.40
576	NYSE	ECCX	Fri, Sep 11, 2020	24.52	24.58	24.50	24.08
575	NYSE	ECCX	Thu, Sep 10, 2020	24.70	24.70	24.45	24.45
574	NYSE	ECCX	Wed, Sep 9, 2020	24.31	24.55	24.31	24.45
573	NYSE	ECCX	Tue, Sep 8, 2020	24.90	24.90	24.31	24.61
572	NYSE	ECCX	Fri, Sep 4, 2020	24.68	24.90	24.20	24.90
571	NYSE	ECCX	Thu, Sep 3, 2020	24.70	24.71	24.44	24.60
570	NYSE	ECCX	Wed, Sep 2, 2020	24.50	24.69	24.50	24.61
569	NYSE	ECCX	Tue, Sep 1, 2020	24.48	24.50	24.40	24.48
568	NYSE	ECCX	Mon, Aug 31, 2020	24.42	24.50	24.39	24.41
567	NYSE	ECCX	Fri, Aug 28, 2020	24.40	24.45	24.30	24.31
566	NYSE	ECCX	Thu, Aug 27, 2020	24.40	24.40	24.33	24.34
565	NYSE	ECCX	Wed, Aug 26, 2020	24.47	24.47	24.35	24.40
564	NYSE	ECCX	Tue, Aug 25, 2020	24.48	24.48	24.47	24.47
563	NYSE	ECCX	Mon, Aug 24, 2020	24.30	24.48	24.30	24.45
562	NYSE	ECCX	Fri, Aug 21, 2020	24.49	24.49	24.30	24.30
561	NYSE	ECCX	Thu, Aug 20, 2020	24.23	24.31	24.23	24.31
560	NYSE	ECCX	Wed, Aug 19, 2020	24.16	24.37	24.16	24.36
559	NYSE	ECCX	Tue, Aug 18, 2020	24.07	24.34	24.07	24.34
558	NYSE	ECCX	Mon, Aug 17, 2020	24.23	24.29	24.13	24.20
557	NYSE	ECCX	Fri, Aug 14, 2020	24.17	24.29	24.10	24.24
556	NYSE	ECCX	Thu, Aug 13, 2020	23.86	24.16	23.73	24.16
555	NYSE	ECCX	Wed, Aug 12, 2020	23.70	23.90	23.70	23.71
554	NYSE	ECCX	Tue, Aug 11, 2020	23.75	23.82	23.65	23.81
553	NYSE	ECCX	Mon, Aug 10, 2020	23.70	23.98	23.55	23.69
552	NYSE	ECCX	Fri, Aug 7, 2020	23.85	23.94	23.48	23.72
551	NYSE	ECCX	Thu, Aug 6, 2020	23.74	23.86	23.74	23.82
550	NYSE	ECCX	Wed, Aug 5, 2020	23.65	23.73	23.55	23.73
549	NYSE	ECCX	Tue, Aug 4, 2020	23.40	23.55	23.40	23.55
548	NYSE	ECCX	Mon, Aug 3, 2020	23.70	23.70	23.40	23.41
547	NYSE	ECCX	Fri, Jul 31, 2020	23.56	23.56	23.40	23.45
546	NYSE	ECCX	Thu, Jul 30, 2020	23.68	23.68	23.63	23.63
545	NYSE	ECCX	Wed, Jul 29, 2020	23.88	23.88	23.62	23.69
544	NYSE	ECCX	Tue, Jul 28, 2020	23.55	23.70	23.50	23.70
543	NYSE	ECCX	Mon, Jul 27, 2020	23.53	23.85	23.53	23.56
542	NYSE	ECCX	Fri, Jul 24, 2020	23.50	23.53	23.45	23.53
541	NYSE	ECCX	Thu, Jul 23, 2020	23.93	23.98	23.76	23.81
540	NYSE	ECCX	Wed, Jul 22, 2020	23.88	23.88	23.52	23.75
539	NYSE	ECCX	Tue, Jul 21, 2020	23.98	23.98	23.52	23.52
538	NYSE	ECCX	Mon, Jul 20, 2020	23.40	23.94	23.40	23.70
537	NYSE	ECCX	Fri, Jul 17, 2020	23.21	23.49	23.14	23.49
536	NYSE	ECCX	Thu, Jul 16, 2020	23.10	23.24	23.10	23.19
535	NYSE	ECCX	Wed, Jul 15, 2020	23.06	23.28	23.02	23.10
534	NYSE	ECCX	Tue, Jul 14, 2020	23.40	23.40	23.01	23.01
533	NYSE	ECCX	Mon, Jul 13, 2020	23.07	23.43	23.07	23.43
532	NYSE	ECCX	Fri, Jul 10, 2020	23.26	23.35	23.03	23.28
531	NYSE	ECCX	Thu, Jul 9, 2020	23.20	23.34	23.18	23.34
530	NYSE	ECCX	Wed, Jul 8, 2020	23.10	23.35	22.94	23.25
529	NYSE	ECCX	Tue, Jul 7, 2020	22.85	23.15	22.84	23.04
528	NYSE	ECCX	Mon, Jul 6, 2020	22.98	23.10	22.85	22.95
527	NYSE	ECCX	Thu, Jul 2, 2020	23.20	23.20	22.95	23.00
526	NYSE	ECCX	Wed, Jul 1, 2020	22.99	23.20	22.99	23.08
525	NYSE	ECCX	Tue, Jun 30, 2020	23.15	23.23	22.98	22.98
524	NYSE	ECCX	Mon, Jun 29, 2020	23.25	23.25	23.01	23.11
523	NYSE	ECCX	Fri, Jun 26, 2020	23.35	23.35	23.17	23.17
522	NYSE	ECCX	Thu, Jun 25, 2020	23.15	23.35	23.15	23.32
521	NYSE	ECCX	Wed, Jun 24, 2020	23.50	23.70	23.12	23.15
520	NYSE	ECCX	Tue, Jun 23, 2020	23.44	23.96	23.44	23.60
519	NYSE	ECCX	Mon, Jun 22, 2020	23.08	23.43	23.01	23.40
518	NYSE	ECCX	Fri, Jun 19, 2020	22.99	23.44	22.75	22.83
517	NYSE	ECCX	Thu, Jun 18, 2020	23.08	23.11	22.95	23.00
516	NYSE	ECCX	Wed, Jun 17, 2020	23.20	23.25	23.08	23.08
515	NYSE	ECCX	Tue, Jun 16, 2020	23.21	24.05	23.08	23.10
514	NYSE	ECCX	Mon, Jun 15, 2020	23.29	23.30	23.08	23.19
513	NYSE	ECCX	Fri, Jun 12, 2020	23.88	23.88	23.18	23.30
512	NYSE	ECCX	Thu, Jun 11, 2020	24.10	24.37	23.95	23.58
511	NYSE	ECCX	Wed, Jun 10, 2020	24.61	24.61	24.43	24.43
510	NYSE	ECCX	Tue, Jun 9, 2020	24.50	24.77	24.19	24.50
509	NYSE	ECCX	Mon, Jun 8, 2020	24.37	24.76	24.37	24.76
508	NYSE	ECCX	Fri, Jun 5, 2020	24.50	24.55	24.11	24.50
507	NYSE	ECCX	Thu, Jun 4, 2020	24.36	24.36	24.00	24.00
506	NYSE	ECCX	Wed, Jun 3, 2020	24.43	24.44	24.31	24.35
505	NYSE	ECCX	Tue, Jun 2, 2020	23.94	24.30	23.90	24.20
504	NYSE	ECCX	Mon, Jun 1, 2020	23.94	24.00	23.87	24.00
503	NYSE	ECCX	Fri, May 29, 2020	23.98	23.98	23.22	23.86
502	NYSE	ECCX	Thu, May 28, 2020	23.34	23.77	23.23	23.68
501	NYSE	ECCX	Wed, May 27, 2020	23.50	23.64	22.95	23.12
500	NYSE	ECCX	Tue, May 26, 2020	23.92	23.92	23.00	23.16
499	NYSE	ECCX	Fri, May 22, 2020	22.48	22.72	22.32	22.72
498	NYSE	ECCX	Thu, May 21, 2020	22.41	22.68	22.34	22.68
497	NYSE	ECCX	Wed, May 20, 2020	22.15	22.15	21.83	22.15
496	NYSE	ECCX	Tue, May 19, 2020	21.06	22.25	21.06	21.82
495	NYSE	ECCX	Mon, May 18, 2020	21.01	22.20	21.01	21.83
494	NYSE	ECCX	Fri, May 15, 2020	22.25	22.25	21.19	21.35
493	NYSE	ECCX	Thu, May 14, 2020	22.37	22.74	21.50	21.63
492	NYSE	ECCX	Wed, May 13, 2020	22.37	22.37	21.40	21.48
491	NYSE	ECCX	Tue, May 12, 2020	22.50	22.60	22.27	22.50
490	NYSE	ECCX	Mon, May 11, 2020	22.25	22.65	22.25	22.60
489	NYSE	ECCX	Fri, May 8, 2020	22.25	22.70	22.11	22.25
488	NYSE	ECCX	Thu, May 7, 2020	21.85	22.03	21.80	21.90
487	NYSE	ECCX	Wed, May 6, 2020	22.69	22.74	21.70	21.89
486	NYSE	ECCX	Tue, May 5, 2020	21.85	22.25	21.77	21.88
485	NYSE	ECCX	Mon, May 4, 2020	21.52	21.85	21.18	21.85
484	NYSE	ECCX	Fri, May 1, 2020	21.17	21.52	21.09	21.47
483	NYSE	ECCX	Thu, Apr 30, 2020	21.30	21.51	21.17	21.40
482	NYSE	ECCX	Wed, Apr 29, 2020	21.10	21.55	20.95	21.34
481	NYSE	ECCX	Tue, Apr 28, 2020	20.77	21.30	20.75	21.02
480	NYSE	ECCX	Mon, Apr 27, 2020	21.20	21.68	20.53	21.00
479	NYSE	ECCX	Fri, Apr 24, 2020	21.16	21.45	20.82	21.34
478	NYSE	ECCX	Thu, Apr 23, 2020	20.90	20.90	20.79	20.83
477	NYSE	ECCX	Wed, Apr 22, 2020	20.99	20.99	20.41	20.50
476	NYSE	ECCX	Tue, Apr 21, 2020	20.50	20.99	20.46	20.60
475	NYSE	ECCX	Mon, Apr 20, 2020	20.58	21.30	20.50	20.50
474	NYSE	ECCX	Fri, Apr 17, 2020	21.13	22.54	20.95	21.50
473	NYSE	ECCX	Thu, Apr 16, 2020	20.90	21.26	20.85	20.97
472	NYSE	ECCX	Wed, Apr 15, 2020	20.95	20.95	19.32	20.25
471	NYSE	ECCX	Tue, Apr 14, 2020	20.26	20.97	20.20	20.97
470	NYSE	ECCX	Mon, Apr 13, 2020	20.50	21.00	20.30	21.00
469	NYSE	ECCX	Thu, Apr 9, 2020	22.10	22.10	21.50	21.50
468	NYSE	ECCX	Wed, Apr 8, 2020	20.50	20.76	20.50	20.75
467	NYSE	ECCX	Tue, Apr 7, 2020	19.66	20.29	19.16	20.29
466	NYSE	ECCX	Mon, Apr 6, 2020	19.13	19.49	18.99	19.00
465	NYSE	ECCX	Fri, Apr 3, 2020	19.14	19.36	19.01	19.14
464	NYSE	ECCX	Thu, Apr 2, 2020	20.51	20.51	20.00	20.10
463	NYSE	ECCX	Wed, Apr 1, 2020	20.53	20.53	20.53	20.53
462	NYSE	ECCX	Tue, Mar 31, 2020	19.58	21.48	19.58	21.05
461	NYSE	ECCX	Mon, Mar 30, 2020	20.50	20.74	20.25	20.41
460	NYSE	ECCX	Fri, Mar 27, 2020	21.30	21.30	20.42	20.95
459	NYSE	ECCX	Thu, Mar 26, 2020	20.74	22.10	20.50	22.10
458	NYSE	ECCX	Wed, Mar 25, 2020	20.00	20.55	19.75	20.50
457	NYSE	ECCX	Tue, Mar 24, 2020	19.96	20.75	19.50	19.75
456	NYSE	ECCX	Mon, Mar 23, 2020	19.73	20.00	19.00	19.03
455	NYSE	ECCX	Fri, Mar 20, 2020	21.75	23.04	18.87	20.20
454	NYSE	ECCX	Thu, Mar 19, 2020	16.25	21.91	16.15	21.91
453	NYSE	ECCX	Wed, Mar 18, 2020	19.19	19.19	12.55	16.00
452	NYSE	ECCX	Tue, Mar 17, 2020	20.50	21.00	20.00	20.75
451	NYSE	ECCX	Mon, Mar 16, 2020	22.00	22.00	20.14	21.62
450	NYSE	ECCX	Fri, Mar 13, 2020	22.80	23.66	22.80	23.66
449	NYSE	ECCX	Thu, Mar 12, 2020	23.63	24.50	21.15	22.18
448	NYSE	ECCX	Wed, Mar 11, 2020	24.60	24.74	23.90	24.00
447	NYSE	ECCX	Tue, Mar 10, 2020	24.67	24.94	24.60	24.61
446	NYSE	ECCX	Mon, Mar 9, 2020	25.25	25.25	24.69	24.70
445	NYSE	ECCX	Fri, Mar 6, 2020	25.25	25.29	25.13	25.26
444	NYSE	ECCX	Thu, Mar 5, 2020	25.44	25.55	25.44	25.55
443	NYSE	ECCX	Wed, Mar 4, 2020	25.42	25.62	25.30	25.53
442	NYSE	ECCX	Tue, Mar 3, 2020	25.39	25.50	25.17	25.30
441	NYSE	ECCX	Mon, Mar 2, 2020	25.14	25.50	25.13	25.40
440	NYSE	ECCX	Fri, Feb 28, 2020	25.50	25.54	25.13	25.33
439	NYSE	ECCX	Thu, Feb 27, 2020	25.63	25.79	25.50	25.78
438	NYSE	ECCX	Wed, Feb 26, 2020	25.75	25.76	25.74	25.74
437	NYSE	ECCX	Tue, Feb 25, 2020	25.78	25.84	25.75	25.77
436	NYSE	ECCX	Mon, Feb 24, 2020	25.90	25.99	25.75	25.75
435	NYSE	ECCX	Thu, Feb 20, 2020	26.10	26.15	26.10	26.15
434	NYSE	ECCX	Wed, Feb 19, 2020	26.14	26.14	26.13	26.14
433	NYSE	ECCX	Tue, Feb 18, 2020	26.10	26.15	26.10	26.15
432	NYSE	ECCX	Fri, Feb 14, 2020	0.00	0.00	0.00	25.85
431	NYSE	ECCX	Thu, Feb 13, 2020	25.90	25.93	25.80	25.85
430	NYSE	ECCX	Wed, Feb 12, 2020	25.99	25.99	25.97	25.97
429	NYSE	ECCX	Tue, Feb 11, 2020	25.90	26.00	25.90	25.97
428	NYSE	ECCX	Mon, Feb 10, 2020	25.85	25.90	25.85	25.90
427	NYSE	ECCX	Fri, Feb 7, 2020	25.75	25.85	25.75	25.82
426	NYSE	ECCX	Thu, Feb 6, 2020	25.86	25.87	25.86	25.87
425	NYSE	ECCX	Tue, Feb 4, 2020	25.81	25.91	25.76	25.86
424	NYSE	ECCX	Mon, Feb 3, 2020	25.83	25.83	25.83	25.83
423	NYSE	ECCX	Fri, Jan 31, 2020	25.82	25.91	25.82	25.91
422	NYSE	ECCX	Thu, Jan 30, 2020	25.82	25.82	25.82	25.82
421	NYSE	ECCX	Wed, Jan 29, 2020	25.84	26.01	25.77	26.00
420	NYSE	ECCX	Tue, Jan 28, 2020	25.82	25.93	25.82	25.92
419	NYSE	ECCX	Mon, Jan 27, 2020	25.99	26.05	25.86	25.86
418	NYSE	ECCX	Fri, Jan 24, 2020	25.76	25.79	25.75	25.75
417	NYSE	ECCX	Thu, Jan 23, 2020	26.05	26.07	25.95	25.95
416	NYSE	ECCX	Wed, Jan 22, 2020	26.09	26.10	26.05	26.05
415	NYSE	ECCX	Tue, Jan 21, 2020	25.84	25.84	25.80	25.82
414	NYSE	ECCX	Fri, Jan 17, 2020	25.86	25.88	25.73	25.82
413	NYSE	ECCX	Thu, Jan 16, 2020	25.82	25.82	25.80	25.82
412	NYSE	ECCX	Wed, Jan 15, 2020	25.72	25.78	25.72	25.75
411	NYSE	ECCX	Tue, Jan 14, 2020	25.83	25.86	25.69	25.75
410	NYSE	ECCX	Mon, Jan 13, 2020	25.77	25.88	25.77	25.88
409	NYSE	ECCX	Fri, Jan 10, 2020	25.72	25.81	25.62	25.80
408	NYSE	ECCX	Thu, Jan 9, 2020	25.79	25.79	25.70	25.70
407	NYSE	ECCX	Wed, Jan 8, 2020	25.65	25.76	25.65	25.66
406	NYSE	ECCX	Tue, Jan 7, 2020	25.75	25.96	25.73	25.75
405	NYSE	ECCX	Mon, Jan 6, 2020	25.80	25.80	25.69	25.79
404	NYSE	ECCX	Fri, Jan 3, 2020	25.85	25.85	25.69	25.79
403	NYSE	ECCX	Thu, Jan 2, 2020	25.82	25.88	25.65	25.86
402	NYSE	ECCX	Tue, Dec 31, 2019	25.71	25.71	25.71	25.71
401	NYSE	ECCX	Mon, Dec 30, 2019	25.73	25.73	25.73	25.73
400	NYSE	ECCX	Fri, Dec 27, 2019	25.77	25.77	25.65	25.74
399	NYSE	ECCX	Thu, Dec 26, 2019	25.78	25.78	25.70	25.70
398	NYSE	ECCX	Tue, Dec 24, 2019	25.65	25.77	25.65	25.77
397	NYSE	ECCX	Mon, Dec 23, 2019	25.75	25.89	25.75	25.89
396	NYSE	ECCX	Fri, Dec 20, 2019	25.67	25.67	25.67	25.67
395	NYSE	ECCX	Thu, Dec 19, 2019	25.51	25.90	25.50	25.90
394	NYSE	ECCX	Wed, Dec 18, 2019	25.67	25.67	25.50	25.61
393	NYSE	ECCX	Tue, Dec 17, 2019	25.76	25.76	25.74	25.74
392	NYSE	ECCX	Mon, Dec 16, 2019	25.63	25.80	25.58	25.76
391	NYSE	ECCX	Fri, Dec 13, 2019	25.58	25.96	25.58	25.78
390	NYSE	ECCX	Thu, Dec 12, 2019	25.95	25.95	25.80	25.38
389	NYSE	ECCX	Wed, Dec 11, 2019	25.95	25.95	25.83	25.83
388	NYSE	ECCX	Tue, Dec 10, 2019	25.94	26.15	25.94	25.95
387	NYSE	ECCX	Mon, Dec 9, 2019	26.05	26.10	25.80	25.97
386	NYSE	ECCX	Thu, Dec 5, 2019	25.99	25.99	25.92	25.94
385	NYSE	ECCX	Wed, Dec 4, 2019	25.73	25.99	25.72	25.99
384	NYSE	ECCX	Tue, Dec 3, 2019	25.80	25.98	25.80	25.98
383	NYSE	ECCX	Mon, Dec 2, 2019	25.93	25.93	25.79	25.80
382	NYSE	ECCX	Fri, Nov 29, 2019	25.89	25.99	25.79	25.94
381	NYSE	ECCX	Wed, Nov 27, 2019	25.98	25.99	25.63	25.92
380	NYSE	ECCX	Tue, Nov 26, 2019	25.70	26.00	25.70	26.00
379	NYSE	ECCX	Mon, Nov 25, 2019	25.80	25.80	25.64	25.74
378	NYSE	ECCX	Fri, Nov 22, 2019	25.58	25.80	25.53	25.75
377	NYSE	ECCX	Thu, Nov 21, 2019	25.61	25.73	25.58	25.69
376	NYSE	ECCX	Tue, Nov 19, 2019	25.70	25.80	25.69	25.75
375	NYSE	ECCX	Mon, Nov 18, 2019	25.85	26.00	25.80	25.80
374	NYSE	ECCX	Fri, Nov 15, 2019	25.69	25.75	25.63	25.73
373	NYSE	ECCX	Thu, Nov 14, 2019	25.69	26.00	25.68	25.74
372	NYSE	ECCX	Wed, Nov 13, 2019	25.90	25.94	25.85	25.85
371	NYSE	ECCX	Tue, Nov 12, 2019	25.80	25.90	25.80	25.80
370	NYSE	ECCX	Mon, Nov 11, 2019	25.71	25.83	25.71	25.83
369	NYSE	ECCX	Fri, Nov 8, 2019	25.87	26.05	25.77	25.98
368	NYSE	ECCX	Thu, Nov 7, 2019	25.72	25.75	25.70	25.74
367	NYSE	ECCX	Wed, Nov 6, 2019	25.83	25.87	25.79	25.79
366	NYSE	ECCX	Tue, Nov 5, 2019	25.63	25.75	25.61	25.69
365	NYSE	ECCX	Mon, Nov 4, 2019	25.66	25.76	25.65	25.73
364	NYSE	ECCX	Fri, Nov 1, 2019	25.64	25.87	25.60	25.87
363	NYSE	ECCX	Thu, Oct 31, 2019	25.77	25.88	25.60	25.88
362	NYSE	ECCX	Wed, Oct 30, 2019	25.79	25.89	25.70	25.88
361	NYSE	ECCX	Tue, Oct 29, 2019	25.63	25.85	25.63	25.85
360	NYSE	ECCX	Mon, Oct 28, 2019	25.64	25.92	25.62	25.92
359	NYSE	ECCX	Fri, Oct 25, 2019	25.75	25.75	25.75	25.75
358	NYSE	ECCX	Thu, Oct 24, 2019	0.00	0.00	0.00	25.75
357	NYSE	ECCX	Wed, Oct 23, 2019	25.70	25.75	25.70	25.75
356	NYSE	ECCX	Tue, Oct 22, 2019	25.60	25.70	25.58	25.70
355	NYSE	ECCX	Mon, Oct 21, 2019	25.67	25.70	25.67	25.70
354	NYSE	ECCX	Fri, Oct 18, 2019	25.82	25.89	25.57	25.68
353	NYSE	ECCX	Thu, Oct 17, 2019	25.80	25.93	25.54	25.92
352	NYSE	ECCX	Tue, Oct 15, 2019	25.82	25.82	25.74	25.74
351	NYSE	ECCX	Mon, Oct 14, 2019	25.71	25.82	25.71	25.82
350	NYSE	ECCX	Fri, Oct 11, 2019	25.58	25.66	25.52	25.66
349	NYSE	ECCX	Thu, Oct 10, 2019	25.66	25.73	25.66	25.73
348	NYSE	ECCX	Wed, Oct 9, 2019	25.58	25.67	25.58	25.67
347	NYSE	ECCX	Tue, Oct 8, 2019	25.64	25.64	25.60	25.60
346	NYSE	ECCX	Mon, Oct 7, 2019	25.53	25.69	25.50	25.69
345	NYSE	ECCX	Fri, Oct 4, 2019	25.63	25.97	25.57	25.70
344	NYSE	ECCX	Thu, Oct 3, 2019	25.75	25.75	25.75	25.75
343	NYSE	ECCX	Wed, Oct 2, 2019	25.61	25.65	25.50	25.65
342	NYSE	ECCX	Tue, Oct 1, 2019	25.45	25.47	25.41	25.45
341	NYSE	ECCX	Mon, Sep 30, 2019	25.65	25.65	25.50	25.63
340	NYSE	ECCX	Fri, Sep 27, 2019	25.61	25.63	25.61	25.63
339	NYSE	ECCX	Thu, Sep 26, 2019	25.61	25.61	25.50	25.56
338	NYSE	ECCX	Wed, Sep 25, 2019	25.45	25.61	25.45	25.61
337	NYSE	ECCX	Tue, Sep 24, 2019	25.46	25.55	25.46	25.55
336	NYSE	ECCX	Mon, Sep 23, 2019	25.45	25.51	25.45	25.51
335	NYSE	ECCX	Fri, Sep 20, 2019	25.53	25.53	25.49	25.49
334	NYSE	ECCX	Thu, Sep 19, 2019	25.36	25.56	25.34	25.53
333	NYSE	ECCX	Wed, Sep 18, 2019	25.55	25.61	25.43	25.57
332	NYSE	ECCX	Tue, Sep 17, 2019	25.54	25.61	25.45	25.61
331	NYSE	ECCX	Mon, Sep 16, 2019	25.50	25.54	25.50	25.54
330	NYSE	ECCX	Fri, Sep 13, 2019	25.39	25.54	25.36	25.47
329	NYSE	ECCX	Thu, Sep 12, 2019	25.74	25.79	25.70	25.37
328	NYSE	ECCX	Wed, Sep 11, 2019	25.74	25.75	25.63	25.74
327	NYSE	ECCX	Tue, Sep 10, 2019	25.75	25.75	25.69	25.69
326	NYSE	ECCX	Mon, Sep 9, 2019	25.93	25.93	25.72	25.75
325	NYSE	ECCX	Fri, Sep 6, 2019	25.78	25.88	25.78	25.88
324	NYSE	ECCX	Thu, Sep 5, 2019	25.86	25.86	25.75	25.80
323	NYSE	ECCX	Wed, Sep 4, 2019	25.86	25.86	25.82	25.85
322	NYSE	ECCX	Tue, Sep 3, 2019	25.86	25.86	25.81	25.82
321	NYSE	ECCX	Fri, Aug 30, 2019	25.75	25.75	25.75	25.75
320	NYSE	ECCX	Thu, Aug 29, 2019	25.55	25.70	25.54	25.70
319	NYSE	ECCX	Wed, Aug 28, 2019	25.65	25.70	25.51	25.65
318	NYSE	ECCX	Tue, Aug 27, 2019	25.64	25.66	25.49	25.65
317	NYSE	ECCX	Mon, Aug 26, 2019	25.68	25.68	25.68	25.68
316	NYSE	ECCX	Fri, Aug 23, 2019	25.69	25.69	25.55	25.55
315	NYSE	ECCX	Thu, Aug 22, 2019	25.65	25.68	25.65	25.68
314	NYSE	ECCX	Wed, Aug 21, 2019	25.70	25.80	25.65	25.65
313	NYSE	ECCX	Tue, Aug 20, 2019	25.69	25.71	25.69	25.69
312	NYSE	ECCX	Mon, Aug 19, 2019	25.66	25.71	25.55	25.67
311	NYSE	ECCX	Fri, Aug 16, 2019	25.65	25.65	25.50	25.60
310	NYSE	ECCX	Thu, Aug 15, 2019	25.59	25.66	25.45	25.45
309	NYSE	ECCX	Wed, Aug 14, 2019	25.71	25.72	25.66	25.72
308	NYSE	ECCX	Tue, Aug 13, 2019	25.68	25.83	25.68	25.72
307	NYSE	ECCX	Mon, Aug 12, 2019	25.60	25.67	25.60	25.67
306	NYSE	ECCX	Fri, Aug 9, 2019	25.49	25.71	25.49	25.71
305	NYSE	ECCX	Thu, Aug 8, 2019	25.66	25.68	25.58	25.60
304	NYSE	ECCX	Wed, Aug 7, 2019	25.58	25.70	25.58	25.70
303	NYSE	ECCX	Tue, Aug 6, 2019	25.68	25.68	25.60	25.60
302	NYSE	ECCX	Fri, Aug 2, 2019	25.57	25.74	25.57	25.74
301	NYSE	ECCX	Thu, Aug 1, 2019	25.60	25.63	25.50	25.50
300	NYSE	ECCX	Wed, Jul 31, 2019	25.50	25.67	25.50	25.60
299	NYSE	ECCX	Tue, Jul 30, 2019	25.50	25.65	25.50	25.65
298	NYSE	ECCX	Mon, Jul 29, 2019	25.65	25.77	25.65	25.77
297	NYSE	ECCX	Fri, Jul 26, 2019	25.54	25.67	25.53	25.65
296	NYSE	ECCX	Thu, Jul 25, 2019	25.60	25.60	25.52	25.52
295	NYSE	ECCX	Wed, Jul 24, 2019	25.80	25.91	25.59	25.69
294	NYSE	ECCX	Tue, Jul 23, 2019	25.51	25.80	25.45	25.80
293	NYSE	ECCX	Mon, Jul 22, 2019	25.49	25.70	25.45	25.56
292	NYSE	ECCX	Fri, Jul 19, 2019	25.80	25.80	25.71	25.79
291	NYSE	ECCX	Thu, Jul 18, 2019	25.70	25.75	25.55	25.55
290	NYSE	ECCX	Wed, Jul 17, 2019	25.63	25.70	25.59	25.66
289	NYSE	ECCX	Tue, Jul 16, 2019	25.68	25.75	25.53	25.55
288	NYSE	ECCX	Mon, Jul 15, 2019	25.77	25.80	25.73	25.80
287	NYSE	ECCX	Fri, Jul 12, 2019	25.53	25.70	25.50	25.70
286	NYSE	ECCX	Thu, Jul 11, 2019	25.65	25.80	25.65	25.80
285	NYSE	ECCX	Wed, Jul 10, 2019	25.59	25.63	25.59	25.62
284	NYSE	ECCX	Tue, Jul 9, 2019	25.52	25.54	25.49	25.54
283	NYSE	ECCX	Mon, Jul 8, 2019	25.50	25.52	25.49	25.52
282	NYSE	ECCX	Fri, Jul 5, 2019	25.50	25.50	25.50	25.50
281	NYSE	ECCX	Tue, Jul 2, 2019	25.37	25.51	25.35	25.46
280	NYSE	ECCX	Mon, Jul 1, 2019	25.50	25.50	25.33	25.33
279	NYSE	ECCX	Fri, Jun 28, 2019	25.45	25.45	25.35	25.35
278	NYSE	ECCX	Thu, Jun 27, 2019	25.50	25.59	25.45	25.45
277	NYSE	ECCX	Wed, Jun 26, 2019	25.45	25.54	25.45	25.50
276	NYSE	ECCX	Tue, Jun 25, 2019	25.60	25.60	25.45	25.45
275	NYSE	ECCX	Mon, Jun 24, 2019	25.51	25.60	25.51	25.60
274	NYSE	ECCX	Fri, Jun 21, 2019	25.52	25.54	25.50	25.54
273	NYSE	ECCX	Thu, Jun 20, 2019	25.55	25.55	25.55	25.55
272	NYSE	ECCX	Wed, Jun 19, 2019	25.60	25.60	25.53	25.53
271	NYSE	ECCX	Tue, Jun 18, 2019	25.53	25.53	25.53	25.53
270	NYSE	ECCX	Mon, Jun 17, 2019	25.73	25.90	25.71	25.71
269	NYSE	ECCX	Fri, Jun 14, 2019	25.55	25.55	25.50	25.52
268	NYSE	ECCX	Thu, Jun 13, 2019	25.80	25.80	25.80	25.38
267	NYSE	ECCX	Wed, Jun 12, 2019	25.66	25.69	25.65	25.65
266	NYSE	ECCX	Tue, Jun 11, 2019	25.77	25.77	25.75	25.75
265	NYSE	ECCX	Mon, Jun 10, 2019	25.75	25.80	25.75	25.75
264	NYSE	ECCX	Thu, Jun 6, 2019	25.60	25.91	25.60	25.91
263	NYSE	ECCX	Wed, Jun 5, 2019	25.74	25.80	25.58	25.60
262	NYSE	ECCX	Tue, Jun 4, 2019	25.54	25.73	25.54	25.64
261	NYSE	ECCX	Mon, Jun 3, 2019	25.71	25.71	25.71	25.71
260	NYSE	ECCX	Thu, May 30, 2019	25.53	25.70	25.53	25.70
259	NYSE	ECCX	Tue, May 28, 2019	25.52	25.52	25.52	25.52
258	NYSE	ECCX	Fri, May 24, 2019	25.45	25.65	25.45	25.65
257	NYSE	ECCX	Thu, May 23, 2019	0.00	0.00	0.00	25.91
256	NYSE	ECCX	Wed, May 22, 2019	25.51	25.91	25.42	25.91
255	NYSE	ECCX	Tue, May 21, 2019	25.48	25.50	25.42	25.45
254	NYSE	ECCX	Mon, May 20, 2019	25.48	25.59	25.48	25.58
253	NYSE	ECCX	Fri, May 17, 2019	25.47	25.47	25.47	25.47
252	NYSE	ECCX	Thu, May 16, 2019	25.40	25.46	25.40	25.46
251	NYSE	ECCX	Wed, May 15, 2019	25.46	25.47	25.41	25.47
250	NYSE	ECCX	Tue, May 14, 2019	25.28	25.47	25.28	25.47
249	NYSE	ECCX	Mon, May 13, 2019	25.36	25.45	25.36	25.36
248	NYSE	ECCX	Fri, May 10, 2019	25.48	25.48	25.40	25.40
247	NYSE	ECCX	Thu, May 9, 2019	25.48	25.48	25.48	25.48
246	NYSE	ECCX	Wed, May 8, 2019	25.45	25.45	25.45	25.45
245	NYSE	ECCX	Tue, May 7, 2019	25.42	25.42	25.38	25.38
244	NYSE	ECCX	Mon, May 6, 2019	25.52	25.52	25.25	25.30
243	NYSE	ECCX	Fri, May 3, 2019	25.28	25.55	25.28	25.48
242	NYSE	ECCX	Thu, May 2, 2019	25.33	25.38	25.27	25.30
241	NYSE	ECCX	Wed, May 1, 2019	25.30	25.49	25.28	25.30
240	NYSE	ECCX	Tue, Apr 30, 2019	25.42	25.50	25.25	25.50
239	NYSE	ECCX	Mon, Apr 29, 2019	25.38	25.61	25.21	25.61
238	NYSE	ECCX	Thu, Apr 25, 2019	25.40	25.54	25.33	25.54
237	NYSE	ECCX	Wed, Apr 24, 2019	25.40	25.40	25.32	25.32
236	NYSE	ECCX	Tue, Apr 23, 2019	25.39	25.40	25.32	25.40
235	NYSE	ECCX	Mon, Apr 22, 2019	25.30	25.41	25.27	25.32
234	NYSE	ECCX	Thu, Apr 18, 2019	25.12	25.32	25.12	25.30
233	NYSE	ECCX	Wed, Apr 17, 2019	25.20	25.38	25.12	25.38
232	NYSE	ECCX	Tue, Apr 16, 2019	25.60	25.60	25.05	25.20
231	NYSE	ECCX	Mon, Apr 15, 2019	25.52	25.56	25.52	25.56
230	NYSE	ECCX	Fri, Apr 12, 2019	25.91	25.91	25.50	25.50
229	NYSE	ECCX	Thu, Apr 11, 2019	25.91	25.95	25.91	25.95
228	NYSE	ECCX	Tue, Apr 9, 2019	25.50	25.67	25.50	25.66
227	NYSE	ECCX	Mon, Apr 8, 2019	25.43	25.54	25.43	25.52
226	NYSE	ECCX	Fri, Apr 5, 2019	0.00	0.00	0.00	25.25
225	NYSE	ECCX	Wed, Apr 3, 2019	25.25	25.25	25.18	25.25
224	NYSE	ECCX	Tue, Apr 2, 2019	25.32	25.32	25.20	25.20
223	NYSE	ECCX	Mon, Apr 1, 2019	25.22	25.22	25.22	25.22
222	NYSE	ECCX	Fri, Mar 29, 2019	25.17	25.20	25.17	25.20
221	NYSE	ECCX	Thu, Mar 28, 2019	25.14	25.17	25.12	25.17
220	NYSE	ECCX	Wed, Mar 27, 2019	25.08	25.14	24.99	25.14
219	NYSE	ECCX	Tue, Mar 26, 2019	25.02	25.09	24.93	25.09
218	NYSE	ECCX	Mon, Mar 25, 2019	25.10	25.11	24.90	24.90
217	NYSE	ECCX	Fri, Mar 22, 2019	24.97	25.09	24.97	25.09
216	NYSE	ECCX	Thu, Mar 21, 2019	24.93	24.96	24.90	24.96
215	NYSE	ECCX	Wed, Mar 20, 2019	24.94	25.00	24.93	25.00
214	NYSE	ECCX	Tue, Mar 19, 2019	24.90	25.00	24.90	24.97
213	NYSE	ECCX	Mon, Mar 18, 2019	24.85	25.00	24.85	24.90
212	NYSE	ECCX	Fri, Mar 15, 2019	24.90	24.90	24.90	24.90
211	NYSE	ECCX	Thu, Mar 14, 2019	25.11	25.11	24.90	24.90
210	NYSE	ECCX	Wed, Mar 13, 2019	25.25	25.31	25.25	24.89
209	NYSE	ECCX	Tue, Mar 12, 2019	25.26	25.27	25.19	25.19
208	NYSE	ECCX	Fri, Mar 8, 2019	25.04	25.04	25.03	25.03
207	NYSE	ECCX	Thu, Mar 7, 2019	24.95	25.15	24.95	25.15
206	NYSE	ECCX	Wed, Mar 6, 2019	24.94	24.95	24.85	24.95
205	NYSE	ECCX	Tue, Mar 5, 2019	25.00	25.00	25.00	25.00
204	NYSE	ECCX	Mon, Mar 4, 2019	25.15	25.15	24.97	24.97
203	NYSE	ECCX	Fri, Mar 1, 2019	24.95	25.18	24.95	25.04
202	NYSE	ECCX	Thu, Feb 28, 2019	24.69	24.71	24.54	24.62
201	NYSE	ECCX	Wed, Feb 27, 2019	24.66	24.66	24.66	24.66
200	NYSE	ECCX	Tue, Feb 26, 2019	24.79	24.79	24.60	24.65
199	NYSE	ECCX	Mon, Feb 25, 2019	25.30	25.99	24.56	24.65
198	NYSE	ECCX	Thu, Feb 21, 2019	0.00	0.00	0.00	24.75
197	NYSE	ECCX	Wed, Feb 20, 2019	24.85	24.85	24.71	24.75
196	NYSE	ECCX	Tue, Feb 19, 2019	24.67	24.68	24.65	24.68
195	NYSE	ECCX	Fri, Feb 15, 2019	24.62	24.77	24.62	24.65
194	NYSE	ECCX	Thu, Feb 14, 2019	24.80	24.97	24.80	24.82
193	NYSE	ECCX	Wed, Feb 13, 2019	24.70	24.94	24.59	24.79
192	NYSE	ECCX	Tue, Feb 12, 2019	25.00	25.00	24.70	24.71
191	NYSE	ECCX	Mon, Feb 11, 2019	24.96	24.98	24.96	24.98
190	NYSE	ECCX	Fri, Feb 8, 2019	24.90	24.98	24.73	24.90
189	NYSE	ECCX	Thu, Feb 7, 2019	25.00	25.00	25.00	25.00
188	NYSE	ECCX	Wed, Feb 6, 2019	25.00	25.00	25.00	25.00
187	NYSE	ECCX	Tue, Feb 5, 2019	24.98	25.15	24.80	25.08
186	NYSE	ECCX	Mon, Feb 4, 2019	24.77	25.00	24.70	24.90
185	NYSE	ECCX	Fri, Feb 1, 2019	24.75	24.77	24.75	24.75
184	NYSE	ECCX	Thu, Jan 31, 2019	24.51	24.70	24.51	24.70
183	NYSE	ECCX	Wed, Jan 30, 2019	24.40	24.59	24.30	24.55
182	NYSE	ECCX	Tue, Jan 29, 2019	24.40	24.45	24.40	24.40
181	NYSE	ECCX	Mon, Jan 28, 2019	24.47	24.47	24.33	24.33
180	NYSE	ECCX	Fri, Jan 25, 2019	24.55	24.55	24.33	24.34
179	NYSE	ECCX	Thu, Jan 24, 2019	24.54	24.59	24.12	24.59
178	NYSE	ECCX	Wed, Jan 23, 2019	24.59	24.59	24.59	24.59
177	NYSE	ECCX	Tue, Jan 22, 2019	24.61	24.61	24.61	24.61
176	NYSE	ECCX	Fri, Jan 18, 2019	24.50	24.65	24.50	24.65
175	NYSE	ECCX	Thu, Jan 17, 2019	24.67	24.67	24.42	24.52
174	NYSE	ECCX	Wed, Jan 16, 2019	24.70	24.70	24.40	24.40
173	NYSE	ECCX	Mon, Jan 14, 2019	24.25	24.75	24.25	24.75
172	NYSE	ECCX	Fri, Jan 11, 2019	24.49	25.00	24.45	24.73
171	NYSE	ECCX	Thu, Jan 10, 2019	24.25	24.25	24.25	24.25
170	NYSE	ECCX	Wed, Jan 9, 2019	24.15	24.25	24.05	24.13
169	NYSE	ECCX	Tue, Jan 8, 2019	24.10	24.10	24.10	24.10
168	NYSE	ECCX	Mon, Jan 7, 2019	24.23	24.24	23.96	24.10
167	NYSE	ECCX	Fri, Jan 4, 2019	23.96	24.25	23.96	24.25
166	NYSE	ECCX	Thu, Jan 3, 2019	23.99	23.99	23.96	23.96
165	NYSE	ECCX	Wed, Jan 2, 2019	23.94	23.94	23.94	23.94
164	NYSE	ECCX	Mon, Dec 31, 2018	23.85	23.99	23.42	23.99
163	NYSE	ECCX	Fri, Dec 28, 2018	23.99	23.99	23.90	23.90
162	NYSE	ECCX	Thu, Dec 27, 2018	23.58	23.97	23.40	23.97
161	NYSE	ECCX	Wed, Dec 26, 2018	23.40	23.70	23.40	23.70
160	NYSE	ECCX	Mon, Dec 24, 2018	23.50	23.86	23.50	23.55
159	NYSE	ECCX	Fri, Dec 21, 2018	23.85	23.86	23.33	23.33
158	NYSE	ECCX	Thu, Dec 20, 2018	23.70	23.82	23.69	23.70
157	NYSE	ECCX	Wed, Dec 19, 2018	23.73	23.92	23.45	23.90
156	NYSE	ECCX	Tue, Dec 18, 2018	23.56	24.17	23.10	23.75
155	NYSE	ECCX	Mon, Dec 17, 2018	23.50	24.24	23.40	24.01
154	NYSE	ECCX	Fri, Dec 14, 2018	24.40	24.40	23.55	23.80
153	NYSE	ECCX	Thu, Dec 13, 2018	24.60	24.65	24.31	24.08
152	NYSE	ECCX	Wed, Dec 12, 2018	24.49	24.50	24.40	24.46
151	NYSE	ECCX	Tue, Dec 11, 2018	24.70	24.70	24.39	24.52
150	NYSE	ECCX	Mon, Dec 10, 2018	24.60	24.89	24.25	24.70
149	NYSE	ECCX	Fri, Dec 7, 2018	24.64	24.64	24.53	24.59
148	NYSE	ECCX	Thu, Dec 6, 2018	24.84	24.84	24.50	24.64
147	NYSE	ECCX	Mon, Dec 3, 2018	24.80	24.83	24.80	24.83
146	NYSE	ECCX	Fri, Nov 30, 2018	24.96	24.98	24.66	24.90
145	NYSE	ECCX	Thu, Nov 29, 2018	24.90	25.00	24.90	25.00
144	NYSE	ECCX	Wed, Nov 28, 2018	24.90	25.00	24.77	24.90
143	NYSE	ECCX	Tue, Nov 27, 2018	24.85	25.15	24.85	24.95
142	NYSE	ECCX	Mon, Nov 26, 2018	25.00	25.00	24.80	24.80
141	NYSE	ECCX	Wed, Nov 21, 2018	24.50	24.90	24.50	24.90
140	NYSE	ECCX	Tue, Nov 20, 2018	24.80	24.96	24.70	24.96
139	NYSE	ECCX	Mon, Nov 19, 2018	24.85	24.99	24.80	24.81
138	NYSE	ECCX	Fri, Nov 16, 2018	24.90	24.90	24.85	24.85
137	NYSE	ECCX	Thu, Nov 15, 2018	25.00	25.00	24.90	25.00
136	NYSE	ECCX	Wed, Nov 14, 2018	24.90	24.91	24.85	24.88
135	NYSE	ECCX	Tue, Nov 13, 2018	24.85	24.99	24.85	24.99
134	NYSE	ECCX	Mon, Nov 12, 2018	24.93	24.93	24.85	24.93
133	NYSE	ECCX	Fri, Nov 9, 2018	24.88	24.88	24.80	24.80
132	NYSE	ECCX	Thu, Nov 8, 2018	24.90	24.90	24.75	24.80
131	NYSE	ECCX	Wed, Nov 7, 2018	24.90	24.96	24.90	24.92
130	NYSE	ECCX	Tue, Nov 6, 2018	24.80	24.96	24.80	24.96
129	NYSE	ECCX	Mon, Nov 5, 2018	25.00	25.02	24.75	24.88
128	NYSE	ECCX	Thu, Nov 1, 2018	24.98	24.98	24.85	24.85
127	NYSE	ECCX	Wed, Oct 31, 2018	24.80	24.92	24.75	24.75
126	NYSE	ECCX	Tue, Oct 30, 2018	24.90	24.91	24.67	24.70
125	NYSE	ECCX	Mon, Oct 29, 2018	24.95	25.01	24.95	24.97
124	NYSE	ECCX	Fri, Oct 26, 2018	24.95	24.95	24.90	24.95
123	NYSE	ECCX	Thu, Oct 25, 2018	24.77	24.85	24.77	24.85
122	NYSE	ECCX	Wed, Oct 24, 2018	24.74	24.81	24.74	24.75
121	NYSE	ECCX	Mon, Oct 22, 2018	24.76	24.80	24.72	24.72
120	NYSE	ECCX	Fri, Oct 19, 2018	24.75	24.77	24.72	24.72
119	NYSE	ECCX	Thu, Oct 18, 2018	24.93	24.93	24.66	24.73
118	NYSE	ECCX	Wed, Oct 17, 2018	24.90	24.99	24.90	24.96
117	NYSE	ECCX	Tue, Oct 16, 2018	24.98	24.99	24.90	24.90
116	NYSE	ECCX	Mon, Oct 15, 2018	24.86	24.96	24.86	24.96
115	NYSE	ECCX	Fri, Oct 12, 2018	24.80	24.99	24.80	24.99
114	NYSE	ECCX	Thu, Oct 11, 2018	24.78	24.86	24.62	24.62
113	NYSE	ECCX	Wed, Oct 10, 2018	24.83	24.95	24.80	24.80
112	NYSE	ECCX	Tue, Oct 9, 2018	25.00	25.00	24.81	24.85
111	NYSE	ECCX	Mon, Oct 8, 2018	24.99	25.00	24.99	24.99
110	NYSE	ECCX	Fri, Oct 5, 2018	24.93	25.20	24.93	25.00
109	NYSE	ECCX	Thu, Oct 4, 2018	25.02	25.02	24.80	24.80
108	NYSE	ECCX	Wed, Oct 3, 2018	24.91	24.91	24.91	24.91
107	NYSE	ECCX	Tue, Oct 2, 2018	24.89	24.90	24.80	24.90
106	NYSE	ECCX	Mon, Oct 1, 2018	25.02	25.02	24.95	24.95
105	NYSE	ECCX	Thu, Sep 27, 2018	24.91	24.91	24.91	24.91
104	NYSE	ECCX	Wed, Sep 26, 2018	24.81	24.81	24.81	24.81
103	NYSE	ECCX	Tue, Sep 25, 2018	24.86	24.99	24.86	24.88
102	NYSE	ECCX	Mon, Sep 24, 2018	25.00	25.10	24.90	25.10
101	NYSE	ECCX	Fri, Sep 21, 2018	24.90	25.05	24.89	25.05
100	NYSE	ECCX	Thu, Sep 20, 2018	25.03	25.03	24.75	24.93
99	NYSE	ECCX	Wed, Sep 19, 2018	24.83	24.83	24.80	24.80
98	NYSE	ECCX	Tue, Sep 18, 2018	25.07	25.07	24.85	24.85
97	NYSE	ECCX	Mon, Sep 17, 2018	24.95	24.95	24.93	24.93
96	NYSE	ECCX	Fri, Sep 14, 2018	24.95	25.01	24.79	24.80
95	NYSE	ECCX	Thu, Sep 13, 2018	24.96	25.08	24.96	24.66
94	NYSE	ECCX	Wed, Sep 12, 2018	25.08	25.10	24.94	25.05
93	NYSE	ECCX	Tue, Sep 11, 2018	25.07	25.10	25.05	25.10
92	NYSE	ECCX	Mon, Sep 10, 2018	25.11	25.11	25.05	25.05
91	NYSE	ECCX	Fri, Sep 7, 2018	25.12	25.18	25.11	25.11
90	NYSE	ECCX	Thu, Sep 6, 2018	25.04	25.20	24.91	25.12
89	NYSE	ECCX	Wed, Sep 5, 2018	25.01	25.12	24.98	25.05
88	NYSE	ECCX	Tue, Sep 4, 2018	25.25	25.29	25.10	25.10
87	NYSE	ECCX	Fri, Aug 31, 2018	25.01	25.18	25.01	25.06
86	NYSE	ECCX	Thu, Aug 30, 2018	25.01	25.02	24.99	25.01
85	NYSE	ECCX	Wed, Aug 29, 2018	24.97	25.00	24.90	24.99
84	NYSE	ECCX	Tue, Aug 28, 2018	24.90	25.00	24.85	24.95
83	NYSE	ECCX	Mon, Aug 27, 2018	24.92	24.95	24.89	24.95
82	NYSE	ECCX	Fri, Aug 24, 2018	24.93	24.93	24.92	24.92
81	NYSE	ECCX	Thu, Aug 23, 2018	24.80	24.92	24.78	24.92
80	NYSE	ECCX	Wed, Aug 22, 2018	24.90	24.90	24.81	24.81
79	NYSE	ECCX	Tue, Aug 21, 2018	24.75	24.93	24.75	24.81
78	NYSE	ECCX	Mon, Aug 20, 2018	24.78	24.85	24.73	24.85
77	NYSE	ECCX	Fri, Aug 17, 2018	24.75	24.85	24.63	24.68
76	NYSE	ECCX	Thu, Aug 16, 2018	24.80	24.85	24.80	24.81
75	NYSE	ECCX	Wed, Aug 15, 2018	24.72	24.85	24.72	24.75
74	NYSE	ECCX	Tue, Aug 14, 2018	24.85	24.85	24.61	24.72
73	NYSE	ECCX	Mon, Aug 13, 2018	24.81	24.81	24.81	24.81
72	NYSE	ECCX	Fri, Aug 10, 2018	24.85	24.85	24.83	24.83
71	NYSE	ECCX	Thu, Aug 9, 2018	24.83	24.85	24.75	24.85
70	NYSE	ECCX	Wed, Aug 8, 2018	24.75	24.85	24.75	24.83
69	NYSE	ECCX	Tue, Aug 7, 2018	24.75	24.81	24.75	24.75
68	NYSE	ECCX	Mon, Aug 6, 2018	24.85	24.85	24.74	24.75
67	NYSE	ECCX	Fri, Aug 3, 2018	24.80	24.80	24.80	24.80
66	NYSE	ECCX	Thu, Aug 2, 2018	24.75	24.78	24.73	24.78
65	NYSE	ECCX	Wed, Aug 1, 2018	24.62	24.75	24.62	24.75
64	NYSE	ECCX	Tue, Jul 31, 2018	24.88	24.88	24.80	24.80
63	NYSE	ECCX	Mon, Jul 30, 2018	24.85	24.88	24.85	24.88
62	NYSE	ECCX	Fri, Jul 27, 2018	24.88	24.88	24.71	24.81
61	NYSE	ECCX	Wed, Jul 25, 2018	24.87	24.87	24.81	24.83
60	NYSE	ECCX	Tue, Jul 24, 2018	24.87	24.87	24.82	24.84
59	NYSE	ECCX	Mon, Jul 23, 2018	24.85	24.90	24.80	24.80
58	NYSE	ECCX	Fri, Jul 20, 2018	24.81	25.00	24.81	24.90
57	NYSE	ECCX	Thu, Jul 19, 2018	24.99	25.00	24.83	24.90
56	NYSE	ECCX	Wed, Jul 18, 2018	24.80	24.87	24.80	24.87
55	NYSE	ECCX	Tue, Jul 17, 2018	24.80	24.80	24.78	24.80
54	NYSE	ECCX	Mon, Jul 16, 2018	24.80	24.80	24.70	24.80
53	NYSE	ECCX	Fri, Jul 13, 2018	24.75	24.81	24.75	24.76
52	NYSE	ECCX	Thu, Jul 12, 2018	24.76	24.83	24.67	24.82
51	NYSE	ECCX	Wed, Jul 11, 2018	24.87	24.87	24.82	24.82
50	NYSE	ECCX	Tue, Jul 10, 2018	24.77	24.83	24.77	24.83
49	NYSE	ECCX	Mon, Jul 9, 2018	24.70	24.78	24.69	24.78
48	NYSE	ECCX	Fri, Jul 6, 2018	24.73	24.73	24.69	24.69
47	NYSE	ECCX	Thu, Jul 5, 2018	24.59	24.70	24.54	24.70
46	NYSE	ECCX	Tue, Jul 3, 2018	24.60	24.60	24.58	24.59
45	NYSE	ECCX	Mon, Jul 2, 2018	24.69	24.69	24.58	24.62
44	NYSE	ECCX	Fri, Jun 29, 2018	24.60	24.63	24.51	24.58
43	NYSE	ECCX	Thu, Jun 28, 2018	24.62	24.64	24.51	24.51
42	NYSE	ECCX	Wed, Jun 27, 2018	24.67	24.67	24.57	24.60
41	NYSE	ECCX	Tue, Jun 26, 2018	24.60	24.60	24.50	24.58
40	NYSE	ECCX	Mon, Jun 25, 2018	24.60	24.60	24.48	24.50
39	NYSE	ECCX	Fri, Jun 22, 2018	24.54	24.66	24.52	24.66
38	NYSE	ECCX	Thu, Jun 21, 2018	24.60	24.66	24.52	24.63
37	NYSE	ECCX	Wed, Jun 20, 2018	24.51	24.65	24.51	24.65
36	NYSE	ECCX	Tue, Jun 19, 2018	24.51	24.58	24.51	24.57
35	NYSE	ECCX	Mon, Jun 18, 2018	24.54	24.61	24.50	24.52
34	NYSE	ECCX	Fri, Jun 15, 2018	24.46	24.50	24.46	24.49
33	NYSE	ECCX	Thu, Jun 14, 2018	24.48	24.55	24.45	24.50
32	NYSE	ECCX	Wed, Jun 13, 2018	24.67	24.69	24.67	24.38
31	NYSE	ECCX	Tue, Jun 12, 2018	24.65	24.66	24.61	24.66
30	NYSE	ECCX	Mon, Jun 11, 2018	24.62	24.65	24.62	24.65
29	NYSE	ECCX	Fri, Jun 8, 2018	24.67	24.70	24.63	24.63
28	NYSE	ECCX	Thu, Jun 7, 2018	24.64	24.69	24.58	24.62
27	NYSE	ECCX	Wed, Jun 6, 2018	24.68	24.68	24.61	24.64
26	NYSE	ECCX	Tue, Jun 5, 2018	24.68	24.73	24.60	24.67
25	NYSE	ECCX	Mon, Jun 4, 2018	24.70	24.74	24.66	24.70
24	NYSE	ECCX	Fri, Jun 1, 2018	24.69	24.74	24.68	24.71
23	NYSE	ECCX	Thu, May 31, 2018	24.72	24.72	24.66	24.72
22	NYSE	ECCX	Wed, May 30, 2018	24.57	24.72	24.56	24.72
21	NYSE	ECCX	Tue, May 29, 2018	24.60	24.70	24.60	24.68
20	NYSE	ECCX	Fri, May 25, 2018	24.72	24.72	24.56	24.64
19	NYSE	ECCX	Thu, May 24, 2018	24.65	24.72	24.65	24.69
18	NYSE	ECCX	Wed, May 23, 2018	24.59	24.69	24.59	24.67
17	NYSE	ECCX	Tue, May 22, 2018	24.67	24.70	24.59	24.59
16	NYSE	ECCX	Mon, May 21, 2018	24.57	24.75	24.57	24.65
15	NYSE	ECCX	Fri, May 18, 2018	24.67	24.69	24.62	24.62
14	NYSE	ECCX	Thu, May 17, 2018	24.75	24.75	24.73	24.75
13	NYSE	ECCX	Wed, May 16, 2018	24.60	24.66	24.59	24.61
12	NYSE	ECCX	Tue, May 15, 2018	24.64	24.68	24.57	24.57
11	NYSE	ECCX	Mon, May 14, 2018	24.69	24.81	24.64	24.67
10	NYSE	ECCX	Fri, May 11, 2018	24.70	24.95	24.65	24.81
9	NYSE	ECCX	Thu, May 10, 2018	24.59	24.75	24.54	24.65
8	NYSE	ECCX	Wed, May 9, 2018	24.62	24.62	24.55	24.55
7	NYSE	ECCX	Tue, May 8, 2018	24.65	24.69	24.62	24.62
6	NYSE	ECCX	Mon, May 7, 2018	24.72	24.72	24.64	24.64
5	NYSE	ECCX	Fri, May 4, 2018	24.75	24.75	24.70	24.72
4	NYSE	ECCX	Thu, May 3, 2018	24.73	24.75	24.67	24.70
3	NYSE	ECCX	Wed, May 2, 2018	24.68	24.74	24.63	24.63
2	NYSE	ECCX	Tue, May 1, 2018	24.77	24.77	24.63	24.68
1	NYSE	ECCX	Mon, Apr 30, 2018	25.00	25.00	24.60	24.67
#	Exchange	Symbol	Date	Open	High	Low	Close

Eagle Point Credit Company Inc. 6.6875% Notes due 2028 NYSE:ECCX Historical Prices

Earn Extra Cash Back on Your Investments with Rakuten (formerly Ebates)

Popular Posts From Our Blog

Discover the Best Communication Stocks To Watch

Last Updated: Sun, Mar 3, 2024

Exploring the Difference Between Inflation vs Recession

Last Updated: Sun, Mar 3, 2024

How to Calculate and Understand EBITDA Margin

Last Updated: Sun, Mar 3, 2024