Equity Commonwealth NYSE:EQC Historical Prices

Below are the 2412 trading days of historical prices for EQC.

#	Exchange	Symbol	Date	Open	High	Low	Close
2412	NYSE	EQC	Fri, Mar 1, 2024	18.94	19.06	18.78	18.95
2411	NYSE	EQC	Thu, Feb 29, 2024	18.76	18.91	18.67	18.83
2410	NYSE	EQC	Wed, Feb 28, 2024	18.36	18.64	18.34	18.60
2409	NYSE	EQC	Tue, Feb 27, 2024	18.19	18.47	18.14	18.47
2408	NYSE	EQC	Mon, Feb 26, 2024	18.32	18.32	18.05	18.20
2407	NYSE	EQC	Fri, Feb 23, 2024	18.42	18.43	18.29	18.32
2406	NYSE	EQC	Thu, Feb 22, 2024	18.55	18.62	18.12	18.42
2405	NYSE	EQC	Wed, Feb 21, 2024	18.48	18.58	18.41	18.55
2404	NYSE	EQC	Tue, Feb 20, 2024	18.47	18.53	18.29	18.37
2403	NYSE	EQC	Fri, Feb 16, 2024	18.77	18.89	18.56	18.56
2402	NYSE	EQC	Thu, Feb 15, 2024	18.87	18.98	18.80	18.89
2401	NYSE	EQC	Wed, Feb 14, 2024	18.86	18.94	18.70	18.71
2400	NYSE	EQC	Tue, Feb 13, 2024	18.65	18.92	17.93	18.81
2399	NYSE	EQC	Mon, Feb 12, 2024	18.93	19.14	18.86	19.05
2398	NYSE	EQC	Fri, Feb 9, 2024	18.81	18.87	18.71	18.85
2397	NYSE	EQC	Thu, Feb 8, 2024	18.82	19.02	18.79	18.81
2396	NYSE	EQC	Wed, Feb 7, 2024	18.92	18.92	18.75	18.77
2395	NYSE	EQC	Tue, Feb 6, 2024	18.75	18.94	18.67	18.88
2394	NYSE	EQC	Mon, Feb 5, 2024	18.84	18.91	18.68	18.79
2393	NYSE	EQC	Fri, Feb 2, 2024	18.95	19.02	18.85	18.93
2392	NYSE	EQC	Thu, Feb 1, 2024	19.05	19.09	18.91	19.05
2391	NYSE	EQC	Wed, Jan 31, 2024	19.37	19.37	19.02	19.11
2390	NYSE	EQC	Tue, Jan 30, 2024	19.28	19.43	19.17	19.32
2389	NYSE	EQC	Mon, Jan 29, 2024	19.06	19.37	19.00	19.36
2388	NYSE	EQC	Fri, Jan 26, 2024	19.19	19.28	18.99	19.06
2387	NYSE	EQC	Thu, Jan 25, 2024	19.38	19.50	19.07	19.13
2386	NYSE	EQC	Wed, Jan 24, 2024	19.60	19.60	19.18	19.20
2385	NYSE	EQC	Tue, Jan 23, 2024	19.91	19.96	19.44	19.49
2384	NYSE	EQC	Mon, Jan 22, 2024	19.75	19.91	19.73	19.81
2383	NYSE	EQC	Fri, Jan 19, 2024	19.48	19.72	19.32	19.65
2382	NYSE	EQC	Thu, Jan 18, 2024	19.35	19.45	19.26	19.42
2381	NYSE	EQC	Wed, Jan 17, 2024	19.39	19.58	19.22	19.34
2380	NYSE	EQC	Tue, Jan 16, 2024	19.37	19.55	19.29	19.55
2379	NYSE	EQC	Fri, Jan 12, 2024	19.57	19.66	19.46	19.47
2378	NYSE	EQC	Thu, Jan 11, 2024	19.44	19.52	19.29	19.43
2377	NYSE	EQC	Wed, Jan 10, 2024	19.68	19.76	19.50	19.54
2376	NYSE	EQC	Tue, Jan 9, 2024	19.64	19.85	19.57	19.73
2375	NYSE	EQC	Mon, Jan 8, 2024	19.52	19.82	19.48	19.79
2374	NYSE	EQC	Fri, Jan 5, 2024	19.30	19.56	19.20	19.50
2373	NYSE	EQC	Thu, Jan 4, 2024	19.27	19.46	19.26	19.42
2372	NYSE	EQC	Wed, Jan 3, 2024	19.31	19.41	19.15	19.31
2371	NYSE	EQC	Tue, Jan 2, 2024	19.15	19.33	19.11	19.26
2370	NYSE	EQC	Fri, Dec 29, 2023	19.25	19.25	19.09	19.20
2369	NYSE	EQC	Thu, Dec 28, 2023	18.94	19.32	18.90	19.32
2368	NYSE	EQC	Wed, Dec 27, 2023	19.06	19.09	18.98	19.00
2367	NYSE	EQC	Tue, Dec 26, 2023	19.13	19.18	19.02	19.03
2366	NYSE	EQC	Fri, Dec 22, 2023	19.24	19.26	19.04	19.10
2365	NYSE	EQC	Thu, Dec 21, 2023	19.17	19.27	19.04	19.16
2364	NYSE	EQC	Wed, Dec 20, 2023	19.09	19.50	19.09	19.09
2363	NYSE	EQC	Tue, Dec 19, 2023	19.45	19.52	19.09	19.11
2362	NYSE	EQC	Mon, Dec 18, 2023	19.44	19.50	19.25	19.45
2361	NYSE	EQC	Fri, Dec 15, 2023	19.59	19.59	19.30	19.31
2360	NYSE	EQC	Thu, Dec 14, 2023	19.61	19.71	19.41	19.62
2359	NYSE	EQC	Wed, Dec 13, 2023	19.23	19.54	19.15	19.42
2358	NYSE	EQC	Tue, Dec 12, 2023	19.16	19.29	19.02	19.26
2357	NYSE	EQC	Mon, Dec 11, 2023	19.17	19.36	19.08	19.13
2356	NYSE	EQC	Fri, Dec 8, 2023	19.01	19.17	18.92	19.15
2355	NYSE	EQC	Thu, Dec 7, 2023	18.99	19.11	18.88	19.08
2354	NYSE	EQC	Wed, Dec 6, 2023	19.32	19.34	18.99	19.04
2353	NYSE	EQC	Tue, Dec 5, 2023	19.16	19.30	19.00	19.22
2352	NYSE	EQC	Mon, Dec 4, 2023	19.19	19.26	19.07	19.14
2351	NYSE	EQC	Fri, Dec 1, 2023	18.80	19.26	18.77	19.23
2350	NYSE	EQC	Thu, Nov 30, 2023	18.67	18.87	18.66	18.79
2349	NYSE	EQC	Wed, Nov 29, 2023	18.74	18.84	18.62	18.67
2348	NYSE	EQC	Tue, Nov 28, 2023	18.81	18.83	18.51	18.67
2347	NYSE	EQC	Mon, Nov 27, 2023	19.03	19.06	18.80	18.83
2346	NYSE	EQC	Fri, Nov 24, 2023	19.11	19.14	18.98	18.98
2345	NYSE	EQC	Wed, Nov 22, 2023	18.95	19.09	18.85	19.09
2344	NYSE	EQC	Tue, Nov 21, 2023	18.95	18.95	18.76	18.86
2343	NYSE	EQC	Mon, Nov 20, 2023	19.01	19.06	18.90	19.00
2342	NYSE	EQC	Fri, Nov 17, 2023	19.00	19.06	18.87	19.04
2341	NYSE	EQC	Thu, Nov 16, 2023	19.12	19.12	18.75	18.94
2340	NYSE	EQC	Wed, Nov 15, 2023	19.16	19.31	19.00	19.07
2339	NYSE	EQC	Tue, Nov 14, 2023	19.28	19.54	19.14	19.20
2338	NYSE	EQC	Mon, Nov 13, 2023	18.96	19.03	18.84	18.96
2337	NYSE	EQC	Fri, Nov 10, 2023	18.89	18.99	18.78	18.95
2336	NYSE	EQC	Thu, Nov 9, 2023	19.02	19.02	18.75	18.82
2335	NYSE	EQC	Wed, Nov 8, 2023	19.04	19.10	18.85	18.93
2334	NYSE	EQC	Tue, Nov 7, 2023	19.09	19.14	18.93	19.01
2333	NYSE	EQC	Mon, Nov 6, 2023	19.15	19.26	19.10	19.16
2332	NYSE	EQC	Fri, Nov 3, 2023	19.34	19.40	19.15	19.20
2331	NYSE	EQC	Thu, Nov 2, 2023	18.99	19.19	18.82	19.15
2330	NYSE	EQC	Wed, Nov 1, 2023	19.02	19.17	18.81	18.94
2329	NYSE	EQC	Tue, Oct 31, 2023	19.18	19.50	18.84	18.94
2328	NYSE	EQC	Mon, Oct 30, 2023	18.76	18.80	18.50	18.68
2327	NYSE	EQC	Fri, Oct 27, 2023	18.79	18.91	18.53	18.65
2326	NYSE	EQC	Thu, Oct 26, 2023	18.86	19.06	18.65	18.76
2325	NYSE	EQC	Wed, Oct 25, 2023	18.41	18.78	18.41	18.71
2324	NYSE	EQC	Tue, Oct 24, 2023	18.26	18.55	18.26	18.53
2323	NYSE	EQC	Mon, Oct 23, 2023	18.21	18.32	18.12	18.19
2322	NYSE	EQC	Fri, Oct 20, 2023	18.41	18.48	18.27	18.31
2321	NYSE	EQC	Thu, Oct 19, 2023	18.45	18.52	18.29	18.29
2320	NYSE	EQC	Wed, Oct 18, 2023	18.57	18.68	18.47	18.53
2319	NYSE	EQC	Tue, Oct 17, 2023	18.60	18.80	18.59	18.66
2318	NYSE	EQC	Mon, Oct 16, 2023	18.63	18.71	18.40	18.63
2317	NYSE	EQC	Fri, Oct 13, 2023	18.63	18.63	18.36	18.54
2316	NYSE	EQC	Thu, Oct 12, 2023	18.65	18.85	18.38	18.58
2315	NYSE	EQC	Wed, Oct 11, 2023	18.69	18.82	18.65	18.68
2314	NYSE	EQC	Tue, Oct 10, 2023	18.78	18.88	18.60	18.61
2313	NYSE	EQC	Mon, Oct 9, 2023	18.64	19.00	18.64	18.81
2312	NYSE	EQC	Fri, Oct 6, 2023	18.56	18.76	18.56	18.74
2311	NYSE	EQC	Thu, Oct 5, 2023	18.53	18.67	18.53	18.65
2310	NYSE	EQC	Wed, Oct 4, 2023	18.24	18.53	18.24	18.53
2309	NYSE	EQC	Tue, Oct 3, 2023	18.22	18.24	18.10	18.19
2308	NYSE	EQC	Mon, Oct 2, 2023	18.34	18.37	18.12	18.24
2307	NYSE	EQC	Fri, Sep 29, 2023	18.54	18.56	18.35	18.37
2306	NYSE	EQC	Thu, Sep 28, 2023	18.48	18.64	18.39	18.42
2305	NYSE	EQC	Wed, Sep 27, 2023	18.47	18.60	18.43	18.44
2304	NYSE	EQC	Tue, Sep 26, 2023	18.45	18.57	18.42	18.50
2303	NYSE	EQC	Mon, Sep 25, 2023	18.45	18.54	18.44	18.52
2302	NYSE	EQC	Fri, Sep 22, 2023	18.44	18.54	18.37	18.50
2301	NYSE	EQC	Thu, Sep 21, 2023	18.62	18.71	18.42	18.47
2300	NYSE	EQC	Wed, Sep 20, 2023	19.05	19.14	18.66	18.66
2299	NYSE	EQC	Tue, Sep 19, 2023	18.96	19.11	18.95	18.96
2298	NYSE	EQC	Mon, Sep 18, 2023	18.86	19.14	18.86	18.93
2297	NYSE	EQC	Fri, Sep 15, 2023	19.02	19.06	18.86	18.90
2296	NYSE	EQC	Thu, Sep 14, 2023	18.94	19.14	18.90	19.04
2295	NYSE	EQC	Wed, Sep 13, 2023	18.97	19.08	18.86	18.88
2294	NYSE	EQC	Tue, Sep 12, 2023	19.04	19.09	19.00	19.00
2293	NYSE	EQC	Mon, Sep 11, 2023	19.08	19.18	18.99	19.07
2292	NYSE	EQC	Fri, Sep 8, 2023	18.98	19.12	18.95	19.10
2291	NYSE	EQC	Thu, Sep 7, 2023	19.13	19.20	18.95	18.95
2290	NYSE	EQC	Wed, Sep 6, 2023	18.99	19.10	18.90	19.09
2289	NYSE	EQC	Tue, Sep 5, 2023	18.92	19.06	18.86	18.98
2288	NYSE	EQC	Fri, Sep 1, 2023	19.11	19.15	18.98	19.01
2287	NYSE	EQC	Thu, Aug 31, 2023	19.03	19.08	18.98	19.03
2286	NYSE	EQC	Wed, Aug 30, 2023	18.95	19.04	18.94	19.00
2285	NYSE	EQC	Tue, Aug 29, 2023	18.96	19.06	18.89	18.99
2284	NYSE	EQC	Mon, Aug 28, 2023	19.10	19.14	18.92	18.93
2283	NYSE	EQC	Fri, Aug 25, 2023	19.23	19.26	19.04	19.08
2282	NYSE	EQC	Thu, Aug 24, 2023	19.12	19.40	19.03	19.14
2281	NYSE	EQC	Wed, Aug 23, 2023	19.11	19.19	18.93	19.16
2280	NYSE	EQC	Tue, Aug 22, 2023	19.00	19.04	18.84	19.02
2279	NYSE	EQC	Mon, Aug 21, 2023	18.72	19.00	18.68	18.94
2278	NYSE	EQC	Fri, Aug 18, 2023	18.65	18.92	18.65	18.79
2277	NYSE	EQC	Thu, Aug 17, 2023	18.67	18.84	18.60	18.75
2276	NYSE	EQC	Wed, Aug 16, 2023	18.70	18.76	18.55	18.69
2275	NYSE	EQC	Tue, Aug 15, 2023	18.67	18.78	18.47	18.68
2274	NYSE	EQC	Mon, Aug 14, 2023	18.92	18.97	18.76	18.79
2273	NYSE	EQC	Fri, Aug 11, 2023	19.19	19.29	18.94	18.97
2272	NYSE	EQC	Thu, Aug 10, 2023	19.43	19.46	19.22	19.26
2271	NYSE	EQC	Wed, Aug 9, 2023	19.49	19.52	19.25	19.38
2270	NYSE	EQC	Tue, Aug 8, 2023	19.38	19.48	19.29	19.45
2269	NYSE	EQC	Mon, Aug 7, 2023	19.29	19.54	19.17	19.47
2268	NYSE	EQC	Fri, Aug 4, 2023	19.44	19.59	19.17	19.33
2267	NYSE	EQC	Thu, Aug 3, 2023	19.47	19.55	19.27	19.51
2266	NYSE	EQC	Wed, Aug 2, 2023	19.69	19.72	19.46	19.57
2265	NYSE	EQC	Tue, Aug 1, 2023	19.61	19.79	19.40	19.73
2264	NYSE	EQC	Mon, Jul 31, 2023	19.99	19.99	19.50	19.59
2263	NYSE	EQC	Fri, Jul 28, 2023	20.07	20.24	19.86	19.98
2262	NYSE	EQC	Thu, Jul 27, 2023	20.21	20.56	19.80	19.97
2261	NYSE	EQC	Wed, Jul 26, 2023	20.43	20.59	20.32	20.50
2260	NYSE	EQC	Tue, Jul 25, 2023	20.52	20.75	20.47	20.53
2259	NYSE	EQC	Mon, Jul 24, 2023	20.40	20.61	20.40	20.60
2258	NYSE	EQC	Fri, Jul 21, 2023	20.55	20.55	20.40	20.45
2257	NYSE	EQC	Thu, Jul 20, 2023	20.55	20.55	20.39	20.50
2256	NYSE	EQC	Wed, Jul 19, 2023	20.61	20.67	20.42	20.52
2255	NYSE	EQC	Tue, Jul 18, 2023	20.33	20.66	20.33	20.37
2254	NYSE	EQC	Mon, Jul 17, 2023	20.47	20.50	20.26	20.37
2253	NYSE	EQC	Fri, Jul 14, 2023	20.46	20.52	20.39	20.47
2252	NYSE	EQC	Thu, Jul 13, 2023	20.34	20.57	20.34	20.52
2251	NYSE	EQC	Wed, Jul 12, 2023	20.53	20.59	20.36	20.38
2250	NYSE	EQC	Tue, Jul 11, 2023	20.29	20.40	20.24	20.38
2249	NYSE	EQC	Mon, Jul 10, 2023	20.24	20.36	20.20	20.26
2248	NYSE	EQC	Fri, Jul 7, 2023	20.10	20.45	20.10	20.33
2247	NYSE	EQC	Thu, Jul 6, 2023	20.24	20.25	20.01	20.21
2246	NYSE	EQC	Wed, Jul 5, 2023	20.56	20.72	20.31	20.45
2245	NYSE	EQC	Mon, Jul 3, 2023	20.17	20.50	20.15	20.45
2244	NYSE	EQC	Fri, Jun 30, 2023	20.40	20.44	20.07	20.26
2243	NYSE	EQC	Thu, Jun 29, 2023	20.20	20.52	20.20	20.38
2242	NYSE	EQC	Wed, Jun 28, 2023	20.35	20.37	20.10	20.21
2241	NYSE	EQC	Tue, Jun 27, 2023	20.42	20.42	20.24	20.35
2240	NYSE	EQC	Mon, Jun 26, 2023	20.27	20.53	20.21	20.37
2239	NYSE	EQC	Fri, Jun 23, 2023	20.53	20.57	20.24	20.27
2238	NYSE	EQC	Thu, Jun 22, 2023	20.82	20.82	20.53	20.67
2237	NYSE	EQC	Wed, Jun 21, 2023	20.72	20.88	20.57	20.75
2236	NYSE	EQC	Tue, Jun 20, 2023	21.05	21.10	20.75	20.81
2235	NYSE	EQC	Fri, Jun 16, 2023	21.44	21.44	21.14	21.19
2234	NYSE	EQC	Thu, Jun 15, 2023	21.17	21.27	21.00	21.27
2233	NYSE	EQC	Wed, Jun 14, 2023	21.22	21.49	21.09	21.30
2232	NYSE	EQC	Tue, Jun 13, 2023	20.72	20.95	20.68	20.79
2231	NYSE	EQC	Mon, Jun 12, 2023	20.69	20.79	20.53	20.68
2230	NYSE	EQC	Fri, Jun 9, 2023	20.87	20.90	20.75	20.83
2229	NYSE	EQC	Thu, Jun 8, 2023	21.05	21.05	20.76	20.88
2228	NYSE	EQC	Wed, Jun 7, 2023	20.75	21.33	20.75	21.19
2227	NYSE	EQC	Tue, Jun 6, 2023	20.60	20.73	20.47	20.61
2226	NYSE	EQC	Mon, Jun 5, 2023	20.59	20.70	20.50	20.69
2225	NYSE	EQC	Fri, Jun 2, 2023	20.72	20.81	20.65	20.69
2224	NYSE	EQC	Thu, Jun 1, 2023	20.47	20.63	20.25	20.57
2223	NYSE	EQC	Wed, May 31, 2023	20.50	20.59	20.29	20.45
2222	NYSE	EQC	Tue, May 30, 2023	20.65	20.71	20.46	20.49
2221	NYSE	EQC	Fri, May 26, 2023	20.54	20.77	20.45	20.70
2220	NYSE	EQC	Thu, May 25, 2023	20.98	20.98	20.52	20.57
2219	NYSE	EQC	Wed, May 24, 2023	21.28	21.29	20.94	20.99
2218	NYSE	EQC	Tue, May 23, 2023	21.28	21.42	21.26	21.27
2217	NYSE	EQC	Mon, May 22, 2023	21.15	21.34	20.93	21.20
2216	NYSE	EQC	Fri, May 19, 2023	21.24	21.27	21.03	21.14
2215	NYSE	EQC	Thu, May 18, 2023	20.82	21.19	20.64	21.15
2214	NYSE	EQC	Wed, May 17, 2023	20.70	21.02	20.69	20.94
2213	NYSE	EQC	Tue, May 16, 2023	20.46	20.75	20.38	20.70
2212	NYSE	EQC	Mon, May 15, 2023	20.69	20.69	20.37	20.45
2211	NYSE	EQC	Fri, May 12, 2023	20.54	20.67	20.37	20.57
2210	NYSE	EQC	Thu, May 11, 2023	20.42	20.63	20.38	20.57
2209	NYSE	EQC	Wed, May 10, 2023	20.62	20.70	20.49	20.58
2208	NYSE	EQC	Tue, May 9, 2023	20.23	20.70	20.21	20.56
2207	NYSE	EQC	Mon, May 8, 2023	20.76	20.76	20.32	20.39
2206	NYSE	EQC	Fri, May 5, 2023	20.84	21.09	20.73	20.82
2205	NYSE	EQC	Thu, May 4, 2023	20.20	20.85	19.99	20.70
2204	NYSE	EQC	Wed, May 3, 2023	20.51	20.65	20.40	20.40
2203	NYSE	EQC	Tue, May 2, 2023	20.44	20.56	20.24	20.46
2202	NYSE	EQC	Mon, May 1, 2023	20.69	20.80	20.52	20.54
2201	NYSE	EQC	Fri, Apr 28, 2023	20.76	20.91	20.68	20.72
2200	NYSE	EQC	Thu, Apr 27, 2023	20.58	20.83	20.57	20.81
2199	NYSE	EQC	Wed, Apr 26, 2023	20.31	20.61	20.31	20.52
2198	NYSE	EQC	Tue, Apr 25, 2023	20.33	20.47	20.22	20.45
2197	NYSE	EQC	Mon, Apr 24, 2023	20.57	20.70	20.33	20.41
2196	NYSE	EQC	Fri, Apr 21, 2023	20.73	20.75	20.51	20.62
2195	NYSE	EQC	Thu, Apr 20, 2023	20.64	20.79	20.60	20.66
2194	NYSE	EQC	Wed, Apr 19, 2023	20.43	20.73	20.34	20.70
2193	NYSE	EQC	Tue, Apr 18, 2023	20.80	20.80	20.41	20.52
2192	NYSE	EQC	Mon, Apr 17, 2023	20.69	20.87	20.57	20.83
2191	NYSE	EQC	Fri, Apr 14, 2023	20.89	21.02	20.53	20.67
2190	NYSE	EQC	Thu, Apr 13, 2023	20.90	20.97	20.82	20.93
2189	NYSE	EQC	Wed, Apr 12, 2023	20.95	21.02	20.87	20.91
2188	NYSE	EQC	Tue, Apr 11, 2023	20.96	21.14	20.90	20.90
2187	NYSE	EQC	Mon, Apr 10, 2023	21.02	21.06	20.84	20.96
2186	NYSE	EQC	Thu, Apr 6, 2023	20.75	21.02	20.70	21.01
2185	NYSE	EQC	Wed, Apr 5, 2023	20.31	20.62	20.31	20.61
2184	NYSE	EQC	Tue, Apr 4, 2023	20.30	20.47	20.13	20.43
2183	NYSE	EQC	Mon, Apr 3, 2023	20.61	20.68	20.19	20.29
2182	NYSE	EQC	Fri, Mar 31, 2023	20.50	20.72	20.41	20.71
2181	NYSE	EQC	Thu, Mar 30, 2023	20.27	20.43	20.15	20.41
2180	NYSE	EQC	Wed, Mar 29, 2023	20.09	20.18	20.00	20.16
2179	NYSE	EQC	Tue, Mar 28, 2023	19.97	20.21	19.89	19.94
2178	NYSE	EQC	Mon, Mar 27, 2023	20.27	20.36	20.07	20.08
2177	NYSE	EQC	Fri, Mar 24, 2023	19.81	20.21	19.80	20.16
2176	NYSE	EQC	Thu, Mar 23, 2023	20.00	20.11	19.78	19.87
2175	NYSE	EQC	Wed, Mar 22, 2023	20.28	20.33	19.93	19.99
2174	NYSE	EQC	Tue, Mar 21, 2023	20.55	20.55	20.19	20.43
2173	NYSE	EQC	Mon, Mar 20, 2023	19.73	20.46	19.70	20.40
2172	NYSE	EQC	Fri, Mar 17, 2023	19.89	19.92	19.41	19.57
2171	NYSE	EQC	Thu, Mar 16, 2023	19.73	19.94	19.48	19.91
2170	NYSE	EQC	Wed, Mar 15, 2023	19.66	20.17	19.66	19.87
2169	NYSE	EQC	Tue, Mar 14, 2023	20.04	20.08	19.65	19.85
2168	NYSE	EQC	Mon, Mar 13, 2023	19.51	19.81	19.48	19.70
2167	NYSE	EQC	Fri, Mar 10, 2023	19.92	20.07	19.49	19.67
2166	NYSE	EQC	Thu, Mar 9, 2023	20.16	20.27	19.93	19.96
2165	NYSE	EQC	Wed, Mar 8, 2023	20.30	20.36	20.12	20.19
2164	NYSE	EQC	Tue, Mar 7, 2023	20.49	20.56	20.16	20.33
2163	NYSE	EQC	Mon, Mar 6, 2023	20.56	20.62	20.42	20.52
2162	NYSE	EQC	Fri, Mar 3, 2023	21.10	21.12	20.57	20.60
2161	NYSE	EQC	Thu, Mar 2, 2023	21.21	21.30	20.92	20.96
2160	NYSE	EQC	Wed, Mar 1, 2023	21.15	21.28	20.99	21.22
2159	NYSE	EQC	Tue, Feb 28, 2023	21.43	21.56	21.21	21.23
2158	NYSE	EQC	Mon, Feb 27, 2023	21.50	21.64	21.39	21.45
2157	NYSE	EQC	Fri, Feb 24, 2023	21.43	21.43	21.18	21.41
2156	NYSE	EQC	Thu, Feb 23, 2023	21.38	21.47	21.27	21.46
2155	NYSE	EQC	Wed, Feb 22, 2023	21.56	21.74	21.25	21.28
2154	NYSE	EQC	Tue, Feb 21, 2023	26.06	26.17	25.68	21.64
2153	NYSE	EQC	Fri, Feb 17, 2023	26.08	26.27	25.76	25.97
2152	NYSE	EQC	Thu, Feb 16, 2023	25.83	26.10	25.69	25.95
2151	NYSE	EQC	Wed, Feb 15, 2023	25.89	26.04	25.71	26.00
2150	NYSE	EQC	Tue, Feb 14, 2023	26.13	26.42	25.65	25.99
2149	NYSE	EQC	Mon, Feb 13, 2023	25.79	25.93	25.60	25.64
2148	NYSE	EQC	Fri, Feb 10, 2023	25.24	25.69	25.23	25.68
2147	NYSE	EQC	Thu, Feb 9, 2023	25.27	25.49	25.05	25.17
2146	NYSE	EQC	Wed, Feb 8, 2023	25.20	25.54	25.11	25.15
2145	NYSE	EQC	Tue, Feb 7, 2023	25.30	25.42	25.14	25.30
2144	NYSE	EQC	Mon, Feb 6, 2023	25.37	25.37	25.11	25.36
2143	NYSE	EQC	Fri, Feb 3, 2023	25.69	25.72	25.25	25.45
2142	NYSE	EQC	Thu, Feb 2, 2023	25.62	25.80	25.52	25.69
2141	NYSE	EQC	Wed, Feb 1, 2023	25.45	25.61	25.04	25.41
2140	NYSE	EQC	Tue, Jan 31, 2023	25.30	25.61	25.30	25.52
2139	NYSE	EQC	Mon, Jan 30, 2023	25.37	25.59	25.28	25.30
2138	NYSE	EQC	Fri, Jan 27, 2023	25.62	25.67	25.30	25.42
2137	NYSE	EQC	Thu, Jan 26, 2023	25.53	25.61	25.36	25.61
2136	NYSE	EQC	Wed, Jan 25, 2023	25.88	25.99	25.55	25.58
2135	NYSE	EQC	Tue, Jan 24, 2023	25.71	25.89	25.37	25.85
2134	NYSE	EQC	Mon, Jan 23, 2023	25.43	25.62	25.20	25.49
2133	NYSE	EQC	Fri, Jan 20, 2023	25.24	25.48	25.00	25.48
2132	NYSE	EQC	Thu, Jan 19, 2023	25.34	25.59	25.10	25.13
2131	NYSE	EQC	Wed, Jan 18, 2023	25.60	25.73	25.25	25.31
2130	NYSE	EQC	Tue, Jan 17, 2023	25.50	25.66	25.39	25.51
2129	NYSE	EQC	Fri, Jan 13, 2023	25.94	25.96	25.53	25.58
2128	NYSE	EQC	Thu, Jan 12, 2023	25.37	26.09	25.33	25.99
2127	NYSE	EQC	Wed, Jan 11, 2023	25.35	25.56	25.20	25.33
2126	NYSE	EQC	Tue, Jan 10, 2023	24.90	25.36	24.83	25.29
2125	NYSE	EQC	Mon, Jan 9, 2023	25.32	25.50	24.75	24.78
2124	NYSE	EQC	Fri, Jan 6, 2023	24.78	25.56	24.78	25.48
2123	NYSE	EQC	Thu, Jan 5, 2023	25.37	25.37	24.53	24.76
2122	NYSE	EQC	Wed, Jan 4, 2023	25.54	25.68	25.31	25.41
2121	NYSE	EQC	Tue, Jan 3, 2023	25.09	25.44	25.00	25.38
2120	NYSE	EQC	Fri, Dec 30, 2022	25.16	25.27	24.84	24.97
2119	NYSE	EQC	Thu, Dec 29, 2022	25.01	25.35	24.91	25.29
2118	NYSE	EQC	Wed, Dec 28, 2022	25.28	25.52	24.97	24.97
2117	NYSE	EQC	Tue, Dec 27, 2022	25.40	25.55	25.32	25.32
2116	NYSE	EQC	Fri, Dec 23, 2022	25.35	25.53	25.17	25.41
2115	NYSE	EQC	Thu, Dec 22, 2022	25.31	25.41	24.90	25.29
2114	NYSE	EQC	Wed, Dec 21, 2022	25.35	25.46	25.17	25.39
2113	NYSE	EQC	Tue, Dec 20, 2022	25.23	25.49	24.97	25.11
2112	NYSE	EQC	Mon, Dec 19, 2022	25.24	25.47	25.03	25.22
2111	NYSE	EQC	Fri, Dec 16, 2022	25.64	25.79	25.11	25.27
2110	NYSE	EQC	Thu, Dec 15, 2022	25.37	25.87	25.24	25.81
2109	NYSE	EQC	Wed, Dec 14, 2022	25.31	25.70	25.27	25.38
2108	NYSE	EQC	Tue, Dec 13, 2022	26.24	26.32	25.40	25.40
2107	NYSE	EQC	Mon, Dec 12, 2022	26.10	26.17	25.68	25.89
2106	NYSE	EQC	Fri, Dec 9, 2022	25.93	26.07	25.75	25.97
2105	NYSE	EQC	Thu, Dec 8, 2022	26.12	26.26	25.93	26.03
2104	NYSE	EQC	Wed, Dec 7, 2022	26.01	26.27	25.91	26.15
2103	NYSE	EQC	Tue, Dec 6, 2022	26.04	26.08	25.75	25.95
2102	NYSE	EQC	Mon, Dec 5, 2022	26.51	26.52	25.94	26.09
2101	NYSE	EQC	Fri, Dec 2, 2022	26.70	26.99	26.62	26.68
2100	NYSE	EQC	Thu, Dec 1, 2022	27.20	27.39	26.68	26.76
2099	NYSE	EQC	Wed, Nov 30, 2022	26.67	27.12	26.42	27.09
2098	NYSE	EQC	Tue, Nov 29, 2022	26.30	26.76	26.24	26.71
2097	NYSE	EQC	Mon, Nov 28, 2022	26.63	26.63	26.21	26.25
2096	NYSE	EQC	Fri, Nov 25, 2022	26.50	26.66	26.28	26.66
2095	NYSE	EQC	Wed, Nov 23, 2022	26.40	26.43	26.23	26.43
2094	NYSE	EQC	Tue, Nov 22, 2022	26.09	26.45	25.98	26.38
2093	NYSE	EQC	Mon, Nov 21, 2022	26.31	26.33	26.05	26.15
2092	NYSE	EQC	Fri, Nov 18, 2022	26.36	26.39	25.99	26.23
2091	NYSE	EQC	Thu, Nov 17, 2022	25.60	26.16	25.46	26.12
2090	NYSE	EQC	Wed, Nov 16, 2022	25.93	26.04	25.74	25.78
2089	NYSE	EQC	Tue, Nov 15, 2022	25.95	26.08	25.73	25.83
2088	NYSE	EQC	Mon, Nov 14, 2022	26.00	26.01	25.70	25.72
2087	NYSE	EQC	Fri, Nov 11, 2022	26.49	26.64	26.07	26.10
2086	NYSE	EQC	Thu, Nov 10, 2022	26.40	26.64	26.30	26.56
2085	NYSE	EQC	Wed, Nov 9, 2022	26.23	26.35	25.75	25.90
2084	NYSE	EQC	Tue, Nov 8, 2022	26.30	26.52	26.14	26.23
2083	NYSE	EQC	Mon, Nov 7, 2022	26.15	26.34	25.84	26.30
2082	NYSE	EQC	Fri, Nov 4, 2022	25.79	26.15	25.69	26.04
2081	NYSE	EQC	Thu, Nov 3, 2022	25.60	25.92	25.33	25.78
2080	NYSE	EQC	Wed, Nov 2, 2022	25.93	26.11	25.66	25.74
2079	NYSE	EQC	Tue, Nov 1, 2022	26.20	26.24	26.00	26.01
2078	NYSE	EQC	Mon, Oct 31, 2022	26.26	26.33	26.04	26.16
2077	NYSE	EQC	Fri, Oct 28, 2022	26.19	26.47	26.11	26.27
2076	NYSE	EQC	Thu, Oct 27, 2022	25.78	26.09	25.65	25.88
2075	NYSE	EQC	Wed, Oct 26, 2022	25.95	26.15	25.44	25.61
2074	NYSE	EQC	Tue, Oct 25, 2022	25.66	25.93	25.60	25.68
2073	NYSE	EQC	Mon, Oct 24, 2022	25.56	25.79	25.41	25.65
2072	NYSE	EQC	Fri, Oct 21, 2022	25.29	25.48	25.09	25.44
2071	NYSE	EQC	Thu, Oct 20, 2022	25.10	25.24	24.95	25.16
2070	NYSE	EQC	Wed, Oct 19, 2022	24.75	25.01	24.68	24.98
2069	NYSE	EQC	Tue, Oct 18, 2022	24.90	25.17	24.72	24.89
2068	NYSE	EQC	Mon, Oct 17, 2022	24.51	24.78	24.38	24.72
2067	NYSE	EQC	Fri, Oct 14, 2022	24.53	24.59	23.93	24.16
2066	NYSE	EQC	Thu, Oct 13, 2022	23.91	24.39	23.91	24.36
2065	NYSE	EQC	Wed, Oct 12, 2022	24.00	24.37	23.93	24.14
2064	NYSE	EQC	Tue, Oct 11, 2022	23.99	24.20	23.99	24.07
2063	NYSE	EQC	Mon, Oct 10, 2022	24.00	24.14	23.98	23.99
2062	NYSE	EQC	Fri, Oct 7, 2022	24.16	24.22	23.93	23.95
2061	NYSE	EQC	Thu, Oct 6, 2022	24.16	24.21	23.94	24.19
2060	NYSE	EQC	Wed, Oct 5, 2022	24.39	24.39	23.93	24.08
2059	NYSE	EQC	Tue, Oct 4, 2022	24.30	24.87	24.30	24.57
2058	NYSE	EQC	Mon, Oct 3, 2022	24.48	24.52	24.11	24.25
2057	NYSE	EQC	Fri, Sep 30, 2022	24.47	24.68	24.32	24.36
2056	NYSE	EQC	Thu, Sep 29, 2022	24.00	24.32	23.88	24.23
2055	NYSE	EQC	Wed, Sep 28, 2022	24.06	24.47	23.99	24.09
2054	NYSE	EQC	Tue, Sep 27, 2022	25.42	25.64	24.97	24.01
2053	NYSE	EQC	Mon, Sep 26, 2022	25.50	25.52	25.21	25.36
2052	NYSE	EQC	Fri, Sep 23, 2022	25.77	25.88	25.44	25.55
2051	NYSE	EQC	Thu, Sep 22, 2022	26.16	26.26	25.78	25.94
2050	NYSE	EQC	Wed, Sep 21, 2022	27.14	27.28	26.31	26.31
2049	NYSE	EQC	Tue, Sep 20, 2022	26.99	27.11	26.84	26.97
2048	NYSE	EQC	Mon, Sep 19, 2022	26.97	27.29	26.80	27.25
2047	NYSE	EQC	Fri, Sep 16, 2022	26.37	27.13	26.16	27.07
2046	NYSE	EQC	Thu, Sep 15, 2022	26.48	26.57	26.23	26.29
2045	NYSE	EQC	Wed, Sep 14, 2022	26.46	26.59	26.37	26.59
2044	NYSE	EQC	Tue, Sep 13, 2022	26.54	26.74	26.49	26.50
2043	NYSE	EQC	Mon, Sep 12, 2022	26.90	26.92	26.69	26.74
2042	NYSE	EQC	Fri, Sep 9, 2022	26.72	26.95	26.56	26.75
2041	NYSE	EQC	Thu, Sep 8, 2022	26.55	26.72	26.48	26.53
2040	NYSE	EQC	Wed, Sep 7, 2022	26.51	26.74	26.48	26.71
2039	NYSE	EQC	Tue, Sep 6, 2022	26.39	26.59	26.33	26.54
2038	NYSE	EQC	Fri, Sep 2, 2022	26.49	26.60	26.30	26.37
2037	NYSE	EQC	Thu, Sep 1, 2022	26.22	26.37	26.20	26.30
2036	NYSE	EQC	Wed, Aug 31, 2022	26.22	26.46	26.22	26.31
2035	NYSE	EQC	Tue, Aug 30, 2022	26.46	26.59	26.24	26.27
2034	NYSE	EQC	Mon, Aug 29, 2022	26.51	26.51	26.25	26.40
2033	NYSE	EQC	Fri, Aug 26, 2022	26.90	26.90	26.48	26.55
2032	NYSE	EQC	Thu, Aug 25, 2022	26.77	26.93	26.66	26.85
2031	NYSE	EQC	Wed, Aug 24, 2022	27.08	27.08	26.85	26.87
2030	NYSE	EQC	Tue, Aug 23, 2022	27.15	27.26	27.02	27.06
2029	NYSE	EQC	Mon, Aug 22, 2022	27.74	27.79	27.24	27.26
2028	NYSE	EQC	Fri, Aug 19, 2022	28.07	28.07	27.79	27.87
2027	NYSE	EQC	Thu, Aug 18, 2022	28.00	28.14	27.87	28.08
2026	NYSE	EQC	Wed, Aug 17, 2022	27.67	27.90	27.52	27.90
2025	NYSE	EQC	Tue, Aug 16, 2022	27.62	27.81	27.55	27.76
2024	NYSE	EQC	Mon, Aug 15, 2022	27.31	27.83	27.22	27.69
2023	NYSE	EQC	Fri, Aug 12, 2022	26.98	27.22	26.88	27.22
2022	NYSE	EQC	Thu, Aug 11, 2022	26.78	27.05	26.68	26.91
2021	NYSE	EQC	Wed, Aug 10, 2022	26.90	27.06	26.58	26.65
2020	NYSE	EQC	Tue, Aug 9, 2022	26.96	27.06	26.61	26.72
2019	NYSE	EQC	Mon, Aug 8, 2022	26.84	27.07	26.78	26.95
2018	NYSE	EQC	Fri, Aug 5, 2022	26.68	26.81	26.44	26.76
2017	NYSE	EQC	Thu, Aug 4, 2022	26.90	26.90	26.54	26.70
2016	NYSE	EQC	Wed, Aug 3, 2022	26.65	26.95	26.65	26.76
2015	NYSE	EQC	Tue, Aug 2, 2022	27.44	27.54	26.07	26.61
2014	NYSE	EQC	Mon, Aug 1, 2022	27.99	27.99	27.49	27.66
2013	NYSE	EQC	Fri, Jul 29, 2022	27.67	28.16	27.60	28.05
2012	NYSE	EQC	Thu, Jul 28, 2022	27.70	27.85	27.60	27.72
2011	NYSE	EQC	Wed, Jul 27, 2022	27.66	27.80	27.53	27.64
2010	NYSE	EQC	Tue, Jul 26, 2022	27.51	27.80	27.51	27.71
2009	NYSE	EQC	Mon, Jul 25, 2022	27.25	27.74	27.25	27.48
2008	NYSE	EQC	Fri, Jul 22, 2022	27.24	27.32	27.06	27.27
2007	NYSE	EQC	Thu, Jul 21, 2022	27.32	27.32	27.00	27.24
2006	NYSE	EQC	Wed, Jul 20, 2022	27.75	27.86	27.24	27.40
2005	NYSE	EQC	Tue, Jul 19, 2022	27.79	27.90	27.71	27.82
2004	NYSE	EQC	Mon, Jul 18, 2022	27.92	27.99	27.53	27.62
2003	NYSE	EQC	Fri, Jul 15, 2022	28.09	28.10	27.77	27.95
2002	NYSE	EQC	Thu, Jul 14, 2022	27.13	27.63	27.07	27.50
2001	NYSE	EQC	Wed, Jul 13, 2022	27.38	27.59	27.26	27.50
2000	NYSE	EQC	Tue, Jul 12, 2022	27.49	27.62	27.47	27.53
1999	NYSE	EQC	Mon, Jul 11, 2022	27.44	27.57	27.34	27.50
1998	NYSE	EQC	Fri, Jul 8, 2022	27.39	27.44	27.18	27.37
1997	NYSE	EQC	Thu, Jul 7, 2022	27.57	27.62	27.37	27.39
1996	NYSE	EQC	Wed, Jul 6, 2022	27.73	27.93	27.55	27.61
1995	NYSE	EQC	Tue, Jul 5, 2022	27.60	27.92	27.53	27.84
1994	NYSE	EQC	Fri, Jul 1, 2022	27.61	27.91	27.59	27.82
1993	NYSE	EQC	Thu, Jun 30, 2022	27.44	27.70	27.26	27.53
1992	NYSE	EQC	Wed, Jun 29, 2022	27.43	27.65	27.34	27.62
1991	NYSE	EQC	Tue, Jun 28, 2022	27.92	28.08	27.54	27.55
1990	NYSE	EQC	Mon, Jun 27, 2022	27.88	28.05	27.78	27.79
1989	NYSE	EQC	Fri, Jun 24, 2022	28.02	28.20	27.78	27.81
1988	NYSE	EQC	Thu, Jun 23, 2022	27.72	28.05	27.67	27.90
1987	NYSE	EQC	Wed, Jun 22, 2022	27.61	28.06	27.61	27.79
1986	NYSE	EQC	Tue, Jun 21, 2022	27.79	28.17	27.65	27.75
1985	NYSE	EQC	Fri, Jun 17, 2022	27.28	27.75	26.95	27.71
1984	NYSE	EQC	Thu, Jun 16, 2022	27.37	27.37	26.90	26.97
1983	NYSE	EQC	Wed, Jun 15, 2022	27.50	27.78	27.33	27.51
1982	NYSE	EQC	Tue, Jun 14, 2022	27.13	27.56	26.98	27.30
1981	NYSE	EQC	Mon, Jun 13, 2022	27.04	27.31	26.86	27.04
1980	NYSE	EQC	Fri, Jun 10, 2022	27.20	27.64	27.20	27.45
1979	NYSE	EQC	Thu, Jun 9, 2022	27.58	27.80	27.40	27.43
1978	NYSE	EQC	Wed, Jun 8, 2022	27.95	28.02	27.56	27.71
1977	NYSE	EQC	Tue, Jun 7, 2022	27.37	27.97	27.25	27.96
1976	NYSE	EQC	Mon, Jun 6, 2022	27.18	27.43	27.12	27.22
1975	NYSE	EQC	Fri, Jun 3, 2022	27.22	27.22	26.95	27.07
1974	NYSE	EQC	Thu, Jun 2, 2022	27.35	27.35	27.01	27.24
1973	NYSE	EQC	Wed, Jun 1, 2022	27.38	27.42	26.97	27.30
1972	NYSE	EQC	Tue, May 31, 2022	27.28	27.38	27.05	27.25
1971	NYSE	EQC	Fri, May 27, 2022	27.00	27.42	26.88	27.37
1970	NYSE	EQC	Thu, May 26, 2022	27.50	27.55	26.83	26.86
1969	NYSE	EQC	Wed, May 25, 2022	26.78	27.48	26.67	27.31
1968	NYSE	EQC	Tue, May 24, 2022	26.21	26.73	26.15	26.71
1967	NYSE	EQC	Mon, May 23, 2022	26.31	26.31	26.03	26.20
1966	NYSE	EQC	Fri, May 20, 2022	26.05	26.25	25.88	26.24
1965	NYSE	EQC	Thu, May 19, 2022	25.88	26.14	25.88	25.96
1964	NYSE	EQC	Wed, May 18, 2022	26.26	26.35	25.99	26.04
1963	NYSE	EQC	Tue, May 17, 2022	26.12	26.34	25.86	26.29
1962	NYSE	EQC	Mon, May 16, 2022	26.01	26.11	25.76	26.03
1961	NYSE	EQC	Fri, May 13, 2022	25.97	26.05	25.72	25.99
1960	NYSE	EQC	Thu, May 12, 2022	25.76	26.05	25.59	26.04
1959	NYSE	EQC	Wed, May 11, 2022	25.74	25.98	25.51	25.66
1958	NYSE	EQC	Tue, May 10, 2022	26.23	26.35	25.45	25.64
1957	NYSE	EQC	Mon, May 9, 2022	26.06	26.39	25.99	26.19
1956	NYSE	EQC	Fri, May 6, 2022	25.97	26.39	25.97	26.12
1955	NYSE	EQC	Thu, May 5, 2022	26.06	26.36	25.99	26.10
1954	NYSE	EQC	Wed, May 4, 2022	26.28	26.40	25.89	26.30
1953	NYSE	EQC	Tue, May 3, 2022	25.94	26.55	25.94	26.32
1952	NYSE	EQC	Mon, May 2, 2022	26.21	26.48	25.83	25.98
1951	NYSE	EQC	Fri, Apr 29, 2022	26.64	26.68	26.14	26.19
1950	NYSE	EQC	Thu, Apr 28, 2022	26.70	26.79	26.44	26.78
1949	NYSE	EQC	Wed, Apr 27, 2022	26.66	26.86	26.42	26.53
1948	NYSE	EQC	Tue, Apr 26, 2022	26.92	27.06	26.69	26.74
1947	NYSE	EQC	Mon, Apr 25, 2022	26.89	27.06	26.55	27.05
1946	NYSE	EQC	Fri, Apr 22, 2022	26.96	27.11	26.82	26.89
1945	NYSE	EQC	Thu, Apr 21, 2022	27.32	27.40	26.99	26.99
1944	NYSE	EQC	Wed, Apr 20, 2022	27.18	27.36	27.08	27.17
1943	NYSE	EQC	Tue, Apr 19, 2022	27.15	27.39	27.05	27.07
1942	NYSE	EQC	Mon, Apr 18, 2022	27.31	27.38	27.00	27.12
1941	NYSE	EQC	Thu, Apr 14, 2022	27.42	27.55	27.24	27.33
1940	NYSE	EQC	Wed, Apr 13, 2022	27.15	27.39	26.91	27.33
1939	NYSE	EQC	Tue, Apr 12, 2022	27.12	27.34	27.03	27.11
1938	NYSE	EQC	Mon, Apr 11, 2022	27.09	27.29	27.00	27.10
1937	NYSE	EQC	Fri, Apr 8, 2022	27.31	27.36	27.05	27.08
1936	NYSE	EQC	Thu, Apr 7, 2022	27.70	27.70	27.24	27.33
1935	NYSE	EQC	Wed, Apr 6, 2022	27.77	27.94	27.62	27.77
1934	NYSE	EQC	Tue, Apr 5, 2022	28.23	28.53	27.88	27.88
1933	NYSE	EQC	Mon, Apr 4, 2022	28.56	28.60	28.16	28.29
1932	NYSE	EQC	Fri, Apr 1, 2022	28.27	28.73	28.24	28.62
1931	NYSE	EQC	Thu, Mar 31, 2022	28.50	28.55	28.19	28.21
1930	NYSE	EQC	Wed, Mar 30, 2022	28.71	28.84	28.45	28.50
1929	NYSE	EQC	Tue, Mar 29, 2022	28.68	28.80	28.48	28.80
1928	NYSE	EQC	Mon, Mar 28, 2022	28.60	28.62	28.40	28.53
1927	NYSE	EQC	Fri, Mar 25, 2022	28.23	28.63	28.13	28.62
1926	NYSE	EQC	Thu, Mar 24, 2022	27.84	28.14	27.77	28.14
1925	NYSE	EQC	Wed, Mar 23, 2022	27.81	27.92	27.67	27.80
1924	NYSE	EQC	Tue, Mar 22, 2022	27.93	27.95	27.74	27.88
1923	NYSE	EQC	Mon, Mar 21, 2022	28.00	28.03	27.67	27.80
1922	NYSE	EQC	Fri, Mar 18, 2022	27.61	28.04	27.48	28.03
1921	NYSE	EQC	Thu, Mar 17, 2022	27.35	27.68	27.27	27.65
1920	NYSE	EQC	Wed, Mar 16, 2022	27.19	27.44	26.92	27.39
1919	NYSE	EQC	Tue, Mar 15, 2022	27.11	27.11	26.74	27.05
1918	NYSE	EQC	Mon, Mar 14, 2022	26.98	27.08	26.85	26.96
1917	NYSE	EQC	Fri, Mar 11, 2022	26.72	26.90	26.66	26.88
1916	NYSE	EQC	Thu, Mar 10, 2022	26.38	26.71	26.27	26.65
1915	NYSE	EQC	Wed, Mar 9, 2022	26.81	26.91	26.54	26.54
1914	NYSE	EQC	Tue, Mar 8, 2022	26.89	26.99	26.48	26.57
1913	NYSE	EQC	Mon, Mar 7, 2022	26.82	27.08	26.68	26.90
1912	NYSE	EQC	Fri, Mar 4, 2022	26.88	26.94	26.68	26.90
1911	NYSE	EQC	Thu, Mar 3, 2022	27.05	27.15	26.80	27.05
1910	NYSE	EQC	Wed, Mar 2, 2022	26.93	27.10	26.77	27.05
1909	NYSE	EQC	Tue, Mar 1, 2022	26.54	27.05	26.45	26.86
1908	NYSE	EQC	Mon, Feb 28, 2022	26.63	26.81	26.36	26.57
1907	NYSE	EQC	Fri, Feb 25, 2022	26.70	26.95	26.64	26.85
1906	NYSE	EQC	Thu, Feb 24, 2022	26.55	26.67	26.19	26.59
1905	NYSE	EQC	Wed, Feb 23, 2022	27.30	27.45	26.67	26.72
1904	NYSE	EQC	Tue, Feb 22, 2022	27.17	27.30	26.95	27.15
1903	NYSE	EQC	Fri, Feb 18, 2022	27.18	27.48	27.09	27.20
1902	NYSE	EQC	Thu, Feb 17, 2022	26.76	27.23	26.52	27.15
1901	NYSE	EQC	Wed, Feb 16, 2022	26.66	26.83	26.53	26.82
1900	NYSE	EQC	Tue, Feb 15, 2022	26.21	26.57	26.20	26.53
1899	NYSE	EQC	Mon, Feb 14, 2022	26.39	26.46	25.97	26.07
1898	NYSE	EQC	Fri, Feb 11, 2022	25.86	26.34	25.82	26.30
1897	NYSE	EQC	Thu, Feb 10, 2022	25.63	26.16	25.44	25.92
1896	NYSE	EQC	Wed, Feb 9, 2022	26.03	26.19	25.73	25.89
1895	NYSE	EQC	Tue, Feb 8, 2022	25.97	26.11	25.95	25.95
1894	NYSE	EQC	Mon, Feb 7, 2022	26.09	26.23	25.98	26.03
1893	NYSE	EQC	Fri, Feb 4, 2022	25.84	26.41	25.84	26.16
1892	NYSE	EQC	Thu, Feb 3, 2022	25.88	26.15	25.75	25.99
1891	NYSE	EQC	Wed, Feb 2, 2022	25.87	26.12	25.81	25.92
1890	NYSE	EQC	Tue, Feb 1, 2022	25.94	26.07	25.80	25.99
1889	NYSE	EQC	Mon, Jan 31, 2022	25.66	26.05	25.58	26.04
1888	NYSE	EQC	Fri, Jan 28, 2022	25.13	25.79	25.00	25.79
1887	NYSE	EQC	Thu, Jan 27, 2022	25.66	25.74	25.17	25.21
1886	NYSE	EQC	Wed, Jan 26, 2022	25.82	26.02	25.32	25.50
1885	NYSE	EQC	Tue, Jan 25, 2022	25.61	25.92	25.42	25.72
1884	NYSE	EQC	Mon, Jan 24, 2022	25.51	25.86	25.33	25.73
1883	NYSE	EQC	Fri, Jan 21, 2022	25.94	26.12	25.67	25.67
1882	NYSE	EQC	Thu, Jan 20, 2022	25.92	26.23	25.79	25.82
1881	NYSE	EQC	Wed, Jan 19, 2022	26.42	26.59	26.04	26.05
1880	NYSE	EQC	Tue, Jan 18, 2022	26.76	26.76	26.35	26.40
1879	NYSE	EQC	Fri, Jan 14, 2022	26.44	26.78	26.30	26.77
1878	NYSE	EQC	Thu, Jan 13, 2022	26.22	26.54	26.08	26.42
1877	NYSE	EQC	Wed, Jan 12, 2022	26.29	26.47	26.14	26.15
1876	NYSE	EQC	Tue, Jan 11, 2022	26.75	26.75	26.35	26.39
1875	NYSE	EQC	Mon, Jan 10, 2022	26.71	26.81	26.59	26.66
1874	NYSE	EQC	Fri, Jan 7, 2022	26.61	26.71	26.52	26.67
1873	NYSE	EQC	Thu, Jan 6, 2022	26.06	26.76	25.99	26.62
1872	NYSE	EQC	Wed, Jan 5, 2022	26.15	26.33	25.98	26.04
1871	NYSE	EQC	Tue, Jan 4, 2022	26.17	26.43	26.13	26.19
1870	NYSE	EQC	Mon, Jan 3, 2022	26.03	26.28	25.78	26.19
1869	NYSE	EQC	Fri, Dec 31, 2021	26.17	26.25	25.90	25.90
1868	NYSE	EQC	Thu, Dec 30, 2021	26.34	26.45	26.16	26.19
1867	NYSE	EQC	Wed, Dec 29, 2021	25.98	26.28	25.82	26.27
1866	NYSE	EQC	Tue, Dec 28, 2021	26.06	26.14	25.89	26.00
1865	NYSE	EQC	Mon, Dec 27, 2021	25.91	26.10	25.82	26.10
1864	NYSE	EQC	Thu, Dec 23, 2021	26.00	26.12	25.92	26.01
1863	NYSE	EQC	Wed, Dec 22, 2021	25.80	26.12	25.64	25.96
1862	NYSE	EQC	Tue, Dec 21, 2021	25.76	26.01	25.69	25.80
1861	NYSE	EQC	Mon, Dec 20, 2021	25.56	25.74	25.35	25.65
1860	NYSE	EQC	Fri, Dec 17, 2021	25.59	26.01	25.59	25.72
1859	NYSE	EQC	Thu, Dec 16, 2021	25.83	25.97	25.52	25.67
1858	NYSE	EQC	Wed, Dec 15, 2021	25.43	25.89	25.39	25.76
1857	NYSE	EQC	Tue, Dec 14, 2021	25.43	25.56	25.32	25.34
1856	NYSE	EQC	Mon, Dec 13, 2021	25.21	25.50	25.03	25.36
1855	NYSE	EQC	Fri, Dec 10, 2021	25.33	25.47	25.10	25.34
1854	NYSE	EQC	Thu, Dec 9, 2021	25.56	25.58	25.32	25.34
1853	NYSE	EQC	Wed, Dec 8, 2021	25.48	25.79	25.41	25.70
1852	NYSE	EQC	Tue, Dec 7, 2021	25.83	25.83	25.24	25.43
1851	NYSE	EQC	Mon, Dec 6, 2021	25.35	25.93	25.27	25.76
1850	NYSE	EQC	Fri, Dec 3, 2021	25.74	25.94	25.21	25.24
1849	NYSE	EQC	Thu, Dec 2, 2021	25.23	25.99	25.23	25.69
1848	NYSE	EQC	Wed, Dec 1, 2021	25.61	26.04	25.12	25.13
1847	NYSE	EQC	Tue, Nov 30, 2021	25.50	25.74	25.33	25.45
1846	NYSE	EQC	Mon, Nov 29, 2021	25.99	26.00	25.56	25.57
1845	NYSE	EQC	Fri, Nov 26, 2021	25.83	26.09	25.56	26.02
1844	NYSE	EQC	Wed, Nov 24, 2021	25.83	26.12	25.79	26.10
1843	NYSE	EQC	Tue, Nov 23, 2021	25.70	26.04	25.62	25.85
1842	NYSE	EQC	Mon, Nov 22, 2021	26.03	26.10	25.65	25.69
1841	NYSE	EQC	Fri, Nov 19, 2021	25.51	26.09	25.49	26.06
1840	NYSE	EQC	Thu, Nov 18, 2021	25.86	25.97	25.46	25.54
1839	NYSE	EQC	Wed, Nov 17, 2021	25.99	25.99	25.70	25.88
1838	NYSE	EQC	Tue, Nov 16, 2021	26.06	26.17	25.89	26.00
1837	NYSE	EQC	Mon, Nov 15, 2021	26.05	26.17	25.93	26.07
1836	NYSE	EQC	Fri, Nov 12, 2021	26.11	26.14	25.97	26.01
1835	NYSE	EQC	Thu, Nov 11, 2021	25.86	26.08	25.65	26.05
1834	NYSE	EQC	Wed, Nov 10, 2021	25.92	26.27	25.92	25.93
1833	NYSE	EQC	Tue, Nov 9, 2021	26.20	26.24	25.89	25.90
1832	NYSE	EQC	Mon, Nov 8, 2021	26.10	26.19	26.01	26.15
1831	NYSE	EQC	Fri, Nov 5, 2021	26.10	26.28	26.00	26.14
1830	NYSE	EQC	Thu, Nov 4, 2021	26.00	26.16	25.91	25.93
1829	NYSE	EQC	Wed, Nov 3, 2021	25.93	26.11	25.88	25.98
1828	NYSE	EQC	Tue, Nov 2, 2021	26.09	26.24	25.86	25.90
1827	NYSE	EQC	Mon, Nov 1, 2021	25.87	26.17	25.82	26.04
1826	NYSE	EQC	Fri, Oct 29, 2021	26.22	26.29	25.93	25.93
1825	NYSE	EQC	Thu, Oct 28, 2021	25.86	26.29	25.66	26.25
1824	NYSE	EQC	Wed, Oct 27, 2021	26.19	26.42	26.00	26.06
1823	NYSE	EQC	Tue, Oct 26, 2021	26.44	26.51	26.16	26.17
1822	NYSE	EQC	Mon, Oct 25, 2021	26.61	26.61	26.38	26.47
1821	NYSE	EQC	Fri, Oct 22, 2021	26.91	26.95	26.62	26.65
1820	NYSE	EQC	Thu, Oct 21, 2021	27.01	27.06	26.85	26.90
1819	NYSE	EQC	Wed, Oct 20, 2021	26.90	27.00	26.82	26.99
1818	NYSE	EQC	Tue, Oct 19, 2021	26.91	27.00	26.73	26.87
1817	NYSE	EQC	Mon, Oct 18, 2021	26.97	27.16	26.76	26.80
1816	NYSE	EQC	Fri, Oct 15, 2021	27.10	27.14	26.87	27.04
1815	NYSE	EQC	Thu, Oct 14, 2021	26.99	27.11	26.79	27.01
1814	NYSE	EQC	Wed, Oct 13, 2021	26.73	26.91	26.59	26.91
1813	NYSE	EQC	Tue, Oct 12, 2021	26.53	26.82	26.44	26.75
1812	NYSE	EQC	Mon, Oct 11, 2021	26.46	26.69	26.30	26.55
1811	NYSE	EQC	Fri, Oct 8, 2021	26.57	26.65	26.41	26.46
1810	NYSE	EQC	Thu, Oct 7, 2021	26.43	26.71	26.34	26.54
1809	NYSE	EQC	Wed, Oct 6, 2021	25.88	26.38	25.78	26.37
1808	NYSE	EQC	Tue, Oct 5, 2021	26.01	26.13	25.92	25.94
1807	NYSE	EQC	Mon, Oct 4, 2021	25.75	26.14	25.64	26.00
1806	NYSE	EQC	Fri, Oct 1, 2021	26.07	26.35	25.86	26.08
1805	NYSE	EQC	Thu, Sep 30, 2021	26.16	26.16	25.70	25.98
1804	NYSE	EQC	Wed, Sep 29, 2021	26.12	26.34	26.03	26.05
1803	NYSE	EQC	Tue, Sep 28, 2021	26.02	26.27	25.92	26.11
1802	NYSE	EQC	Mon, Sep 27, 2021	25.61	26.19	25.56	26.03
1801	NYSE	EQC	Fri, Sep 24, 2021	25.59	25.75	25.47	25.57
1800	NYSE	EQC	Thu, Sep 23, 2021	25.89	26.04	25.59	25.62
1799	NYSE	EQC	Wed, Sep 22, 2021	26.11	26.27	25.88	25.88
1798	NYSE	EQC	Tue, Sep 21, 2021	26.00	26.13	25.84	26.00
1797	NYSE	EQC	Mon, Sep 20, 2021	25.64	25.97	25.43	25.94
1796	NYSE	EQC	Fri, Sep 17, 2021	25.65	25.76	25.40	25.68
1795	NYSE	EQC	Thu, Sep 16, 2021	25.99	26.00	25.60	25.61
1794	NYSE	EQC	Wed, Sep 15, 2021	26.20	26.25	25.97	26.00
1793	NYSE	EQC	Tue, Sep 14, 2021	25.96	26.18	25.86	26.16
1792	NYSE	EQC	Mon, Sep 13, 2021	25.98	26.16	25.85	25.94
1791	NYSE	EQC	Fri, Sep 10, 2021	26.30	26.31	25.80	25.84
1790	NYSE	EQC	Thu, Sep 9, 2021	26.47	26.57	26.30	26.31
1789	NYSE	EQC	Wed, Sep 8, 2021	26.11	26.53	26.09	26.50
1788	NYSE	EQC	Tue, Sep 7, 2021	26.50	26.54	26.13	26.19
1787	NYSE	EQC	Fri, Sep 3, 2021	26.50	26.58	25.98	26.48
1786	NYSE	EQC	Thu, Sep 2, 2021	26.76	26.80	26.59	26.65
1785	NYSE	EQC	Wed, Sep 1, 2021	26.43	26.78	26.38	26.76
1784	NYSE	EQC	Tue, Aug 31, 2021	26.08	26.48	25.96	26.34
1783	NYSE	EQC	Mon, Aug 30, 2021	26.06	26.11	25.90	26.10
1782	NYSE	EQC	Fri, Aug 27, 2021	25.80	26.09	25.80	26.01
1781	NYSE	EQC	Thu, Aug 26, 2021	26.00	26.07	25.80	25.80
1780	NYSE	EQC	Wed, Aug 25, 2021	25.84	26.11	25.76	25.92
1779	NYSE	EQC	Tue, Aug 24, 2021	26.11	26.16	25.85	25.89
1778	NYSE	EQC	Mon, Aug 23, 2021	26.15	26.25	26.04	26.11
1777	NYSE	EQC	Fri, Aug 20, 2021	26.22	26.35	26.06	26.18
1776	NYSE	EQC	Thu, Aug 19, 2021	26.20	26.36	26.05	26.24
1775	NYSE	EQC	Wed, Aug 18, 2021	26.36	26.49	26.11	26.20
1774	NYSE	EQC	Tue, Aug 17, 2021	26.75	26.80	26.35	26.38
1773	NYSE	EQC	Mon, Aug 16, 2021	26.73	26.83	26.58	26.81
1772	NYSE	EQC	Fri, Aug 13, 2021	26.69	26.74	26.40	26.65
1771	NYSE	EQC	Thu, Aug 12, 2021	26.39	26.62	26.32	26.60
1770	NYSE	EQC	Wed, Aug 11, 2021	26.35	26.44	26.22	26.36
1769	NYSE	EQC	Tue, Aug 10, 2021	26.20	26.41	26.03	26.18
1768	NYSE	EQC	Mon, Aug 9, 2021	25.94	26.23	25.80	26.15
1767	NYSE	EQC	Fri, Aug 6, 2021	25.90	26.15	25.81	26.04
1766	NYSE	EQC	Thu, Aug 5, 2021	25.63	25.96	25.63	25.94
1765	NYSE	EQC	Wed, Aug 4, 2021	25.89	25.90	25.60	25.75
1764	NYSE	EQC	Tue, Aug 3, 2021	26.31	26.38	25.94	25.97
1763	NYSE	EQC	Mon, Aug 2, 2021	26.27	26.62	26.21	26.32
1762	NYSE	EQC	Fri, Jul 30, 2021	26.40	26.76	26.26	26.29
1761	NYSE	EQC	Thu, Jul 29, 2021	26.56	26.66	26.32	26.40
1760	NYSE	EQC	Wed, Jul 28, 2021	26.71	26.82	26.48	26.55
1759	NYSE	EQC	Tue, Jul 27, 2021	26.41	26.69	26.29	26.69
1758	NYSE	EQC	Mon, Jul 26, 2021	26.50	26.66	26.35	26.44
1757	NYSE	EQC	Fri, Jul 23, 2021	26.63	26.79	26.53	26.53
1756	NYSE	EQC	Thu, Jul 22, 2021	26.95	26.96	26.50	26.61
1755	NYSE	EQC	Wed, Jul 21, 2021	27.07	27.34	26.99	27.00
1754	NYSE	EQC	Tue, Jul 20, 2021	27.09	27.54	26.96	27.07
1753	NYSE	EQC	Mon, Jul 19, 2021	27.07	27.13	26.74	26.98
1752	NYSE	EQC	Fri, Jul 16, 2021	27.22	27.34	27.00	27.11
1751	NYSE	EQC	Thu, Jul 15, 2021	26.81	27.21	26.80	27.15
1750	NYSE	EQC	Wed, Jul 14, 2021	26.77	27.06	26.77	26.81
1749	NYSE	EQC	Tue, Jul 13, 2021	26.92	26.99	26.67	26.84
1748	NYSE	EQC	Mon, Jul 12, 2021	26.87	27.16	26.70	27.01
1747	NYSE	EQC	Fri, Jul 9, 2021	26.57	26.84	26.50	26.80
1746	NYSE	EQC	Thu, Jul 8, 2021	26.43	26.74	26.35	26.47
1745	NYSE	EQC	Wed, Jul 7, 2021	26.50	26.76	26.42	26.53
1744	NYSE	EQC	Tue, Jul 6, 2021	26.43	26.67	26.17	26.62
1743	NYSE	EQC	Fri, Jul 2, 2021	26.15	26.38	26.07	26.31
1742	NYSE	EQC	Thu, Jul 1, 2021	26.22	26.42	26.11	26.13
1741	NYSE	EQC	Wed, Jun 30, 2021	26.25	26.42	26.18	26.20
1740	NYSE	EQC	Tue, Jun 29, 2021	26.48	26.57	26.30	26.30
1739	NYSE	EQC	Mon, Jun 28, 2021	26.76	26.80	26.32	26.58
1738	NYSE	EQC	Fri, Jun 25, 2021	26.85	26.98	26.62	26.76
1737	NYSE	EQC	Thu, Jun 24, 2021	27.01	27.15	26.79	26.87
1736	NYSE	EQC	Wed, Jun 23, 2021	27.27	27.41	27.02	27.02
1735	NYSE	EQC	Tue, Jun 22, 2021	27.83	28.00	27.31	27.31
1734	NYSE	EQC	Mon, Jun 21, 2021	27.39	27.95	27.39	27.81
1733	NYSE	EQC	Fri, Jun 18, 2021	27.71	27.78	27.33	27.33
1732	NYSE	EQC	Thu, Jun 17, 2021	27.68	27.80	27.57	27.77
1731	NYSE	EQC	Wed, Jun 16, 2021	27.99	28.06	27.72	27.72
1730	NYSE	EQC	Tue, Jun 15, 2021	28.12	28.19	27.94	27.97
1729	NYSE	EQC	Mon, Jun 14, 2021	27.95	28.13	27.73	28.12
1728	NYSE	EQC	Fri, Jun 11, 2021	28.07	28.12	27.70	28.01
1727	NYSE	EQC	Thu, Jun 10, 2021	28.02	28.18	27.84	28.17
1726	NYSE	EQC	Wed, Jun 9, 2021	27.99	28.20	27.90	28.02
1725	NYSE	EQC	Tue, Jun 8, 2021	27.93	28.03	27.84	27.90
1724	NYSE	EQC	Mon, Jun 7, 2021	27.96	27.98	27.76	27.83
1723	NYSE	EQC	Fri, Jun 4, 2021	27.74	27.89	27.71	27.85
1722	NYSE	EQC	Thu, Jun 3, 2021	27.75	27.84	27.57	27.77
1721	NYSE	EQC	Wed, Jun 2, 2021	27.98	27.98	27.73	27.81
1720	NYSE	EQC	Tue, Jun 1, 2021	27.40	27.97	27.39	27.93
1719	NYSE	EQC	Fri, May 28, 2021	27.48	27.60	27.36	27.44
1718	NYSE	EQC	Thu, May 27, 2021	27.68	27.71	27.37	27.39
1717	NYSE	EQC	Wed, May 26, 2021	27.67	27.78	27.60	27.69
1716	NYSE	EQC	Tue, May 25, 2021	27.73	27.84	27.60	27.62
1715	NYSE	EQC	Mon, May 24, 2021	27.78	27.95	27.67	27.76
1714	NYSE	EQC	Fri, May 21, 2021	27.43	27.71	27.35	27.62
1713	NYSE	EQC	Thu, May 20, 2021	27.57	27.76	27.29	27.43
1712	NYSE	EQC	Wed, May 19, 2021	27.36	27.58	27.24	27.57
1711	NYSE	EQC	Tue, May 18, 2021	27.23	27.62	27.15	27.42
1710	NYSE	EQC	Mon, May 17, 2021	27.22	27.56	27.17	27.27
1709	NYSE	EQC	Fri, May 14, 2021	27.11	27.20	26.87	27.16
1708	NYSE	EQC	Thu, May 13, 2021	26.68	27.05	26.62	27.00
1707	NYSE	EQC	Wed, May 12, 2021	26.67	26.75	26.32	26.58
1706	NYSE	EQC	Tue, May 11, 2021	27.18	27.26	26.61	26.71
1705	NYSE	EQC	Mon, May 10, 2021	27.74	27.75	27.24	27.25
1704	NYSE	EQC	Fri, May 7, 2021	27.17	27.70	27.12	27.67
1703	NYSE	EQC	Thu, May 6, 2021	27.80	27.91	27.41	27.51
1702	NYSE	EQC	Wed, May 5, 2021	27.50	27.87	26.42	27.66
1701	NYSE	EQC	Tue, May 4, 2021	28.89	29.07	28.75	28.95
1700	NYSE	EQC	Mon, May 3, 2021	28.84	28.95	28.75	28.78
1699	NYSE	EQC	Fri, Apr 30, 2021	28.57	28.89	28.50	28.80
1698	NYSE	EQC	Thu, Apr 29, 2021	28.45	28.74	28.40	28.57
1697	NYSE	EQC	Wed, Apr 28, 2021	28.45	28.62	28.39	28.40
1696	NYSE	EQC	Tue, Apr 27, 2021	28.54	28.67	28.35	28.48
1695	NYSE	EQC	Mon, Apr 26, 2021	28.41	28.59	28.40	28.48
1694	NYSE	EQC	Fri, Apr 23, 2021	28.65	28.68	28.31	28.36
1693	NYSE	EQC	Thu, Apr 22, 2021	28.63	28.74	28.52	28.52
1692	NYSE	EQC	Wed, Apr 21, 2021	28.99	29.03	28.73	28.74
1691	NYSE	EQC	Tue, Apr 20, 2021	28.49	28.94	28.49	28.85
1690	NYSE	EQC	Mon, Apr 19, 2021	28.68	28.85	28.54	28.59
1689	NYSE	EQC	Fri, Apr 16, 2021	28.60	28.68	28.40	28.60
1688	NYSE	EQC	Thu, Apr 15, 2021	28.33	28.51	28.31	28.44
1687	NYSE	EQC	Wed, Apr 14, 2021	28.26	28.50	28.18	28.28
1686	NYSE	EQC	Tue, Apr 13, 2021	28.20	28.37	28.11	28.26
1685	NYSE	EQC	Mon, Apr 12, 2021	28.31	28.37	28.08	28.15
1684	NYSE	EQC	Fri, Apr 9, 2021	28.15	28.34	27.99	28.20
1683	NYSE	EQC	Thu, Apr 8, 2021	28.33	28.53	28.15	28.15
1682	NYSE	EQC	Wed, Apr 7, 2021	28.48	28.48	28.23	28.34
1681	NYSE	EQC	Tue, Apr 6, 2021	28.34	28.42	28.19	28.40
1680	NYSE	EQC	Mon, Apr 5, 2021	28.30	28.44	27.92	28.26
1679	NYSE	EQC	Thu, Apr 1, 2021	27.85	28.31	27.71	28.30
1678	NYSE	EQC	Wed, Mar 31, 2021	28.28	28.30	27.80	27.80
1677	NYSE	EQC	Tue, Mar 30, 2021	28.28	28.57	28.27	28.38
1676	NYSE	EQC	Mon, Mar 29, 2021	28.39	28.65	28.28	28.31
1675	NYSE	EQC	Fri, Mar 26, 2021	28.36	28.50	28.25	28.47
1674	NYSE	EQC	Thu, Mar 25, 2021	28.26	28.45	27.95	28.34
1673	NYSE	EQC	Wed, Mar 24, 2021	28.50	28.62	28.22	28.26
1672	NYSE	EQC	Tue, Mar 23, 2021	28.39	28.53	28.28	28.53
1671	NYSE	EQC	Mon, Mar 22, 2021	28.00	28.46	28.00	28.39
1670	NYSE	EQC	Fri, Mar 19, 2021	28.31	28.53	28.08	28.10
1669	NYSE	EQC	Thu, Mar 18, 2021	28.38	28.48	28.07	28.28
1668	NYSE	EQC	Wed, Mar 17, 2021	28.32	28.50	28.25	28.38
1667	NYSE	EQC	Tue, Mar 16, 2021	28.42	28.49	28.16	28.40
1666	NYSE	EQC	Mon, Mar 15, 2021	28.56	28.61	28.23	28.45
1665	NYSE	EQC	Fri, Mar 12, 2021	28.57	28.67	28.40	28.50
1664	NYSE	EQC	Thu, Mar 11, 2021	28.50	28.62	28.31	28.50
1663	NYSE	EQC	Wed, Mar 10, 2021	28.57	28.71	28.40	28.58
1662	NYSE	EQC	Tue, Mar 9, 2021	28.64	28.81	28.36	28.53
1661	NYSE	EQC	Mon, Mar 8, 2021	28.77	29.18	28.59	28.70
1660	NYSE	EQC	Fri, Mar 5, 2021	28.70	28.72	28.29	28.71
1659	NYSE	EQC	Thu, Mar 4, 2021	28.26	28.84	28.10	28.53
1658	NYSE	EQC	Wed, Mar 3, 2021	27.94	28.45	27.91	28.26
1657	NYSE	EQC	Tue, Mar 2, 2021	28.07	28.50	27.91	28.03
1656	NYSE	EQC	Mon, Mar 1, 2021	28.44	28.78	28.12	28.12
1655	NYSE	EQC	Fri, Feb 26, 2021	28.71	28.75	28.20	28.21
1654	NYSE	EQC	Thu, Feb 25, 2021	28.79	29.10	28.63	28.72
1653	NYSE	EQC	Wed, Feb 24, 2021	29.08	29.29	28.70	28.71
1652	NYSE	EQC	Tue, Feb 23, 2021	28.44	29.18	28.31	29.08
1651	NYSE	EQC	Mon, Feb 22, 2021	28.26	28.58	28.15	28.49
1650	NYSE	EQC	Fri, Feb 19, 2021	28.73	28.92	28.25	28.25
1649	NYSE	EQC	Thu, Feb 18, 2021	28.62	28.77	28.52	28.68
1648	NYSE	EQC	Wed, Feb 17, 2021	28.91	28.95	28.54	28.60
1647	NYSE	EQC	Tue, Feb 16, 2021	28.93	28.96	28.72	28.82
1646	NYSE	EQC	Fri, Feb 12, 2021	28.73	29.04	28.47	28.94
1645	NYSE	EQC	Thu, Feb 11, 2021	29.23	29.23	28.78	28.85
1644	NYSE	EQC	Wed, Feb 10, 2021	29.12	29.29	28.93	29.25
1643	NYSE	EQC	Tue, Feb 9, 2021	28.85	29.05	28.71	28.97
1642	NYSE	EQC	Mon, Feb 8, 2021	28.56	28.77	28.41	28.76
1641	NYSE	EQC	Fri, Feb 5, 2021	28.63	28.66	28.35	28.52
1640	NYSE	EQC	Thu, Feb 4, 2021	28.58	28.71	28.41	28.54
1639	NYSE	EQC	Wed, Feb 3, 2021	28.44	28.65	28.17	28.46
1638	NYSE	EQC	Tue, Feb 2, 2021	28.56	28.72	28.33	28.58
1637	NYSE	EQC	Mon, Feb 1, 2021	28.53	28.75	28.24	28.60
1636	NYSE	EQC	Fri, Jan 29, 2021	28.36	28.67	28.10	28.51
1635	NYSE	EQC	Thu, Jan 28, 2021	28.56	28.74	28.30	28.50
1634	NYSE	EQC	Wed, Jan 27, 2021	28.34	28.55	28.07	28.55
1633	NYSE	EQC	Tue, Jan 26, 2021	28.33	28.47	28.16	28.38
1632	NYSE	EQC	Mon, Jan 25, 2021	28.13	28.54	28.00	28.25
1631	NYSE	EQC	Fri, Jan 22, 2021	28.05	28.16	27.87	28.13
1630	NYSE	EQC	Thu, Jan 21, 2021	28.33	28.35	27.61	28.10
1629	NYSE	EQC	Wed, Jan 20, 2021	28.11	28.66	27.85	28.46
1628	NYSE	EQC	Tue, Jan 19, 2021	27.88	28.15	27.65	28.08
1627	NYSE	EQC	Fri, Jan 15, 2021	27.41	27.80	27.30	27.79
1626	NYSE	EQC	Thu, Jan 14, 2021	27.16	27.54	27.10	27.49
1625	NYSE	EQC	Wed, Jan 13, 2021	26.97	27.34	26.92	27.09
1624	NYSE	EQC	Tue, Jan 12, 2021	27.28	27.35	26.99	26.99
1623	NYSE	EQC	Mon, Jan 11, 2021	27.10	27.37	26.94	27.26
1622	NYSE	EQC	Fri, Jan 8, 2021	26.98	27.27	26.87	27.23
1621	NYSE	EQC	Thu, Jan 7, 2021	26.97	27.11	26.73	26.97
1620	NYSE	EQC	Wed, Jan 6, 2021	26.58	27.00	26.52	26.96
1619	NYSE	EQC	Tue, Jan 5, 2021	26.88	27.02	26.47	26.55
1618	NYSE	EQC	Mon, Jan 4, 2021	27.28	27.49	26.84	26.94
1617	NYSE	EQC	Thu, Dec 31, 2020	26.92	27.32	26.84	27.28
1616	NYSE	EQC	Wed, Dec 30, 2020	26.85	27.12	26.80	26.99
1615	NYSE	EQC	Tue, Dec 29, 2020	26.92	27.00	26.82	26.88
1614	NYSE	EQC	Mon, Dec 28, 2020	26.52	26.97	26.49	26.95
1613	NYSE	EQC	Thu, Dec 24, 2020	26.47	26.53	26.25	26.48
1612	NYSE	EQC	Wed, Dec 23, 2020	26.35	26.72	26.31	26.40
1611	NYSE	EQC	Tue, Dec 22, 2020	26.41	26.50	26.27	26.41
1610	NYSE	EQC	Mon, Dec 21, 2020	26.30	26.51	26.20	26.42
1609	NYSE	EQC	Fri, Dec 18, 2020	26.50	26.68	26.37	26.40
1608	NYSE	EQC	Thu, Dec 17, 2020	26.49	26.55	26.34	26.46
1607	NYSE	EQC	Wed, Dec 16, 2020	26.62	26.86	26.33	26.38
1606	NYSE	EQC	Tue, Dec 15, 2020	26.51	26.60	26.38	26.55
1605	NYSE	EQC	Mon, Dec 14, 2020	26.45	26.78	26.38	26.44
1604	NYSE	EQC	Fri, Dec 11, 2020	26.42	26.52	26.30	26.38
1603	NYSE	EQC	Thu, Dec 10, 2020	26.40	26.59	26.27	26.38
1602	NYSE	EQC	Wed, Dec 9, 2020	26.32	26.51	26.29	26.50
1601	NYSE	EQC	Tue, Dec 8, 2020	26.34	26.50	26.26	26.36
1600	NYSE	EQC	Mon, Dec 7, 2020	26.54	26.54	26.29	26.37
1599	NYSE	EQC	Fri, Dec 4, 2020	26.41	26.49	26.28	26.45
1598	NYSE	EQC	Thu, Dec 3, 2020	26.22	26.48	26.21	26.38
1597	NYSE	EQC	Wed, Dec 2, 2020	26.38	26.50	26.23	26.25
1596	NYSE	EQC	Tue, Dec 1, 2020	26.58	26.80	26.30	26.44
1595	NYSE	EQC	Mon, Nov 30, 2020	26.45	26.52	26.17	26.51
1594	NYSE	EQC	Fri, Nov 27, 2020	26.44	26.54	26.24	26.54
1593	NYSE	EQC	Wed, Nov 25, 2020	26.38	26.50	26.21	26.41
1592	NYSE	EQC	Tue, Nov 24, 2020	26.55	26.67	26.31	26.32
1591	NYSE	EQC	Mon, Nov 23, 2020	26.64	26.72	26.37	26.44
1590	NYSE	EQC	Fri, Nov 20, 2020	26.47	26.56	26.13	26.53
1589	NYSE	EQC	Thu, Nov 19, 2020	26.26	26.57	26.10	26.54
1588	NYSE	EQC	Wed, Nov 18, 2020	26.84	27.00	26.35	26.35
1587	NYSE	EQC	Tue, Nov 17, 2020	26.80	27.06	26.64	26.83
1586	NYSE	EQC	Mon, Nov 16, 2020	27.50	27.78	26.69	26.94
1585	NYSE	EQC	Fri, Nov 13, 2020	26.67	27.28	26.66	27.20
1584	NYSE	EQC	Thu, Nov 12, 2020	26.95	26.95	26.44	26.48
1583	NYSE	EQC	Wed, Nov 11, 2020	26.94	27.24	26.70	26.97
1582	NYSE	EQC	Tue, Nov 10, 2020	26.44	26.94	26.22	26.85
1581	NYSE	EQC	Mon, Nov 9, 2020	26.86	27.18	26.13	26.36
1580	NYSE	EQC	Fri, Nov 6, 2020	26.39	26.47	26.20	26.26
1579	NYSE	EQC	Thu, Nov 5, 2020	26.59	26.77	26.36	26.43
1578	NYSE	EQC	Wed, Nov 4, 2020	26.83	26.90	26.46	26.50
1577	NYSE	EQC	Tue, Nov 3, 2020	27.03	27.15	26.77	26.84
1576	NYSE	EQC	Mon, Nov 2, 2020	26.60	26.92	26.21	26.90
1575	NYSE	EQC	Fri, Oct 30, 2020	26.27	26.47	26.11	26.42
1574	NYSE	EQC	Thu, Oct 29, 2020	26.01	26.65	25.86	26.36
1573	NYSE	EQC	Wed, Oct 28, 2020	26.05	26.38	25.80	26.08
1572	NYSE	EQC	Tue, Oct 27, 2020	26.60	26.68	26.20	26.38
1571	NYSE	EQC	Mon, Oct 26, 2020	26.49	26.61	26.29	26.60
1570	NYSE	EQC	Fri, Oct 23, 2020	26.74	26.84	26.58	26.70
1569	NYSE	EQC	Thu, Oct 22, 2020	26.50	26.70	26.42	26.60
1568	NYSE	EQC	Wed, Oct 21, 2020	26.37	26.48	26.14	26.47
1567	NYSE	EQC	Tue, Oct 20, 2020	26.61	26.76	26.33	26.35
1566	NYSE	EQC	Mon, Oct 19, 2020	26.93	26.95	26.40	26.41
1565	NYSE	EQC	Fri, Oct 16, 2020	27.06	27.13	26.84	26.94
1564	NYSE	EQC	Thu, Oct 15, 2020	26.96	27.25	26.91	27.09
1563	NYSE	EQC	Wed, Oct 14, 2020	27.30	27.43	26.87	27.07
1562	NYSE	EQC	Tue, Oct 13, 2020	27.44	27.68	27.22	27.35
1561	NYSE	EQC	Mon, Oct 12, 2020	27.59	27.65	27.35	27.54
1560	NYSE	EQC	Fri, Oct 9, 2020	27.43	27.73	27.28	27.49
1559	NYSE	EQC	Thu, Oct 8, 2020	27.26	27.38	27.13	27.31
1558	NYSE	EQC	Wed, Oct 7, 2020	27.31	27.38	27.11	27.12
1557	NYSE	EQC	Tue, Oct 6, 2020	27.30	27.58	27.10	27.36
1556	NYSE	EQC	Mon, Oct 5, 2020	27.39	27.49	27.15	27.42
1555	NYSE	EQC	Fri, Oct 2, 2020	27.00	27.39	26.88	27.28
1554	NYSE	EQC	Thu, Oct 1, 2020	26.72	27.22	26.72	27.21
1553	NYSE	EQC	Wed, Sep 30, 2020	26.52	27.46	26.41	26.63
1552	NYSE	EQC	Tue, Sep 29, 2020	30.25	30.31	29.67	26.37
1551	NYSE	EQC	Mon, Sep 28, 2020	29.99	30.29	29.68	30.24
1550	NYSE	EQC	Fri, Sep 25, 2020	29.39	29.87	29.13	29.85
1549	NYSE	EQC	Thu, Sep 24, 2020	29.29	29.65	29.26	29.44
1548	NYSE	EQC	Wed, Sep 23, 2020	29.89	29.89	29.21	29.29
1547	NYSE	EQC	Tue, Sep 22, 2020	29.70	30.07	29.66	29.88
1546	NYSE	EQC	Mon, Sep 21, 2020	29.82	30.13	29.56	29.57
1545	NYSE	EQC	Fri, Sep 18, 2020	30.20	30.44	29.69	29.89
1544	NYSE	EQC	Thu, Sep 17, 2020	30.83	30.84	29.94	30.23
1543	NYSE	EQC	Wed, Sep 16, 2020	30.63	30.64	30.32	30.39
1542	NYSE	EQC	Tue, Sep 15, 2020	30.72	30.92	30.48	30.54
1541	NYSE	EQC	Mon, Sep 14, 2020	30.50	30.80	30.42	30.73
1540	NYSE	EQC	Fri, Sep 11, 2020	30.60	30.80	30.26	30.36
1539	NYSE	EQC	Thu, Sep 10, 2020	30.85	30.88	30.56	30.58
1538	NYSE	EQC	Wed, Sep 9, 2020	31.12	31.39	30.83	30.90
1537	NYSE	EQC	Tue, Sep 8, 2020	31.14	31.24	30.81	31.00
1536	NYSE	EQC	Fri, Sep 4, 2020	31.26	31.45	30.79	31.25
1535	NYSE	EQC	Thu, Sep 3, 2020	31.26	31.76	31.16	31.28
1534	NYSE	EQC	Wed, Sep 2, 2020	30.99	31.31	30.79	31.29
1533	NYSE	EQC	Tue, Sep 1, 2020	31.31	31.57	30.86	31.00
1532	NYSE	EQC	Mon, Aug 31, 2020	31.32	31.43	31.20	31.39
1531	NYSE	EQC	Fri, Aug 28, 2020	31.23	31.40	30.93	31.39
1530	NYSE	EQC	Thu, Aug 27, 2020	30.80	31.21	30.67	31.15
1529	NYSE	EQC	Wed, Aug 26, 2020	30.57	30.78	30.34	30.76
1528	NYSE	EQC	Tue, Aug 25, 2020	30.64	30.72	30.39	30.72
1527	NYSE	EQC	Mon, Aug 24, 2020	30.31	30.62	30.24	30.56
1526	NYSE	EQC	Fri, Aug 21, 2020	30.35	30.49	30.21	30.33
1525	NYSE	EQC	Thu, Aug 20, 2020	30.25	30.65	30.23	30.30
1524	NYSE	EQC	Wed, Aug 19, 2020	30.65	30.77	30.16	30.25
1523	NYSE	EQC	Tue, Aug 18, 2020	30.50	30.75	30.40	30.63
1522	NYSE	EQC	Mon, Aug 17, 2020	30.56	30.84	30.45	30.57
1521	NYSE	EQC	Fri, Aug 14, 2020	30.58	30.70	30.44	30.53
1520	NYSE	EQC	Thu, Aug 13, 2020	30.70	31.05	30.54	30.54
1519	NYSE	EQC	Wed, Aug 12, 2020	30.91	31.08	30.78	30.84
1518	NYSE	EQC	Tue, Aug 11, 2020	31.33	31.43	30.75	30.88
1517	NYSE	EQC	Mon, Aug 10, 2020	31.17	31.48	31.00	31.11
1516	NYSE	EQC	Fri, Aug 7, 2020	30.95	31.42	30.89	31.12
1515	NYSE	EQC	Thu, Aug 6, 2020	31.08	31.24	30.97	31.06
1514	NYSE	EQC	Wed, Aug 5, 2020	31.11	31.30	30.85	31.11
1513	NYSE	EQC	Tue, Aug 4, 2020	31.01	31.39	30.72	31.10
1512	NYSE	EQC	Mon, Aug 3, 2020	31.61	31.61	30.97	31.24
1511	NYSE	EQC	Fri, Jul 31, 2020	31.33	31.57	30.85	31.57
1510	NYSE	EQC	Thu, Jul 30, 2020	31.88	32.37	31.04	31.30
1509	NYSE	EQC	Wed, Jul 29, 2020	32.07	32.31	31.67	31.90
1508	NYSE	EQC	Tue, Jul 28, 2020	31.37	32.00	31.37	31.88
1507	NYSE	EQC	Mon, Jul 27, 2020	31.34	31.44	31.20	31.41
1506	NYSE	EQC	Fri, Jul 24, 2020	31.67	31.84	31.33	31.36
1505	NYSE	EQC	Thu, Jul 23, 2020	31.75	31.99	31.68	31.88
1504	NYSE	EQC	Wed, Jul 22, 2020	31.32	31.87	31.28	31.69
1503	NYSE	EQC	Tue, Jul 21, 2020	31.74	31.85	31.26	31.41
1502	NYSE	EQC	Mon, Jul 20, 2020	31.59	31.72	31.39	31.67
1501	NYSE	EQC	Fri, Jul 17, 2020	31.37	31.60	31.33	31.50
1500	NYSE	EQC	Thu, Jul 16, 2020	31.30	31.45	31.01	31.28
1499	NYSE	EQC	Wed, Jul 15, 2020	31.71	31.83	31.39	31.39
1498	NYSE	EQC	Tue, Jul 14, 2020	31.44	31.81	31.22	31.43
1497	NYSE	EQC	Mon, Jul 13, 2020	31.34	31.69	31.11	31.44
1496	NYSE	EQC	Fri, Jul 10, 2020	31.30	31.55	31.00	31.25
1495	NYSE	EQC	Thu, Jul 9, 2020	31.49	31.74	31.12	31.24
1494	NYSE	EQC	Wed, Jul 8, 2020	31.82	31.97	31.39	31.46
1493	NYSE	EQC	Tue, Jul 7, 2020	32.07	32.37	31.86	31.88
1492	NYSE	EQC	Mon, Jul 6, 2020	33.00	33.02	32.28	32.31
1491	NYSE	EQC	Thu, Jul 2, 2020	32.76	32.90	32.52	32.68
1490	NYSE	EQC	Wed, Jul 1, 2020	32.27	32.54	32.15	32.45
1489	NYSE	EQC	Tue, Jun 30, 2020	32.02	32.28	31.93	32.20
1488	NYSE	EQC	Mon, Jun 29, 2020	31.85	31.97	31.43	31.95
1487	NYSE	EQC	Fri, Jun 26, 2020	31.99	31.99	31.07	31.68
1486	NYSE	EQC	Thu, Jun 25, 2020	31.17	32.15	31.09	32.11
1485	NYSE	EQC	Wed, Jun 24, 2020	31.29	31.82	31.03	31.25
1484	NYSE	EQC	Tue, Jun 23, 2020	32.11	32.28	31.41	31.41
1483	NYSE	EQC	Mon, Jun 22, 2020	31.63	31.96	31.24	31.84
1482	NYSE	EQC	Fri, Jun 19, 2020	32.30	32.38	31.49	31.56
1481	NYSE	EQC	Thu, Jun 18, 2020	32.50	32.60	32.04	32.04
1480	NYSE	EQC	Wed, Jun 17, 2020	33.16	33.16	32.64	32.68
1479	NYSE	EQC	Tue, Jun 16, 2020	33.64	33.89	32.93	33.10
1478	NYSE	EQC	Mon, Jun 15, 2020	32.69	33.24	32.32	33.02
1477	NYSE	EQC	Fri, Jun 12, 2020	33.08	33.20	32.54	33.11
1476	NYSE	EQC	Thu, Jun 11, 2020	33.14	33.19	32.61	32.64
1475	NYSE	EQC	Wed, Jun 10, 2020	34.16	34.17	33.72	33.72
1474	NYSE	EQC	Tue, Jun 9, 2020	33.49	34.09	33.11	34.07
1473	NYSE	EQC	Mon, Jun 8, 2020	33.83	34.10	33.45	33.82
1472	NYSE	EQC	Fri, Jun 5, 2020	33.94	34.05	33.13	33.65
1471	NYSE	EQC	Thu, Jun 4, 2020	33.32	33.56	33.06	33.32
1470	NYSE	EQC	Wed, Jun 3, 2020	33.33	33.81	33.00	33.45
1469	NYSE	EQC	Tue, Jun 2, 2020	33.46	33.68	32.98	33.26
1468	NYSE	EQC	Mon, Jun 1, 2020	33.61	33.88	33.07	33.14
1467	NYSE	EQC	Fri, May 29, 2020	33.35	33.88	33.17	33.70
1466	NYSE	EQC	Thu, May 28, 2020	33.83	33.98	33.41	33.67
1465	NYSE	EQC	Wed, May 27, 2020	33.89	33.89	33.10	33.39
1464	NYSE	EQC	Tue, May 26, 2020	33.31	33.71	33.10	33.40
1463	NYSE	EQC	Fri, May 22, 2020	33.00	33.03	32.67	32.84
1462	NYSE	EQC	Thu, May 21, 2020	32.72	33.10	32.61	32.92
1461	NYSE	EQC	Wed, May 20, 2020	32.84	32.99	32.60	32.90
1460	NYSE	EQC	Tue, May 19, 2020	33.28	33.28	32.55	32.56
1459	NYSE	EQC	Mon, May 18, 2020	32.38	33.32	32.35	33.19
1458	NYSE	EQC	Fri, May 15, 2020	31.82	31.98	31.63	31.83
1457	NYSE	EQC	Thu, May 14, 2020	31.51	32.14	31.34	31.93
1456	NYSE	EQC	Wed, May 13, 2020	32.26	32.40	31.70	31.73
1455	NYSE	EQC	Tue, May 12, 2020	33.38	33.48	32.36	32.38
1454	NYSE	EQC	Mon, May 11, 2020	33.96	34.17	33.35	33.39
1453	NYSE	EQC	Fri, May 8, 2020	34.51	34.75	33.97	34.00
1452	NYSE	EQC	Thu, May 7, 2020	34.25	34.61	34.16	34.26
1451	NYSE	EQC	Wed, May 6, 2020	34.01	34.38	33.93	34.00
1450	NYSE	EQC	Tue, May 5, 2020	34.06	34.61	33.72	33.87
1449	NYSE	EQC	Mon, May 4, 2020	33.82	34.18	33.55	33.90
1448	NYSE	EQC	Fri, May 1, 2020	33.60	34.14	33.47	33.98
1447	NYSE	EQC	Thu, Apr 30, 2020	33.58	34.04	33.27	33.95
1446	NYSE	EQC	Wed, Apr 29, 2020	34.11	34.99	33.79	33.85
1445	NYSE	EQC	Tue, Apr 28, 2020	34.99	35.08	33.70	33.79
1444	NYSE	EQC	Mon, Apr 27, 2020	34.45	34.87	34.31	34.64
1443	NYSE	EQC	Fri, Apr 24, 2020	34.29	34.47	34.04	34.18
1442	NYSE	EQC	Thu, Apr 23, 2020	34.10	34.30	33.82	34.11
1441	NYSE	EQC	Wed, Apr 22, 2020	33.46	34.44	33.46	34.12
1440	NYSE	EQC	Tue, Apr 21, 2020	32.79	33.28	32.58	33.01
1439	NYSE	EQC	Mon, Apr 20, 2020	33.61	33.93	33.05	33.05
1438	NYSE	EQC	Fri, Apr 17, 2020	34.50	34.50	33.61	33.89
1437	NYSE	EQC	Thu, Apr 16, 2020	33.23	34.17	33.10	34.12
1436	NYSE	EQC	Wed, Apr 15, 2020	32.91	33.40	32.55	33.11
1435	NYSE	EQC	Tue, Apr 14, 2020	32.97	33.45	32.57	33.07
1434	NYSE	EQC	Mon, Apr 13, 2020	32.58	32.66	32.04	32.50
1433	NYSE	EQC	Thu, Apr 9, 2020	32.50	32.96	32.24	32.73
1432	NYSE	EQC	Wed, Apr 8, 2020	32.39	32.87	31.94	32.17
1431	NYSE	EQC	Tue, Apr 7, 2020	33.12	33.43	32.21	32.25
1430	NYSE	EQC	Mon, Apr 6, 2020	32.00	32.97	31.75	32.75
1429	NYSE	EQC	Fri, Apr 3, 2020	31.78	32.68	31.70	32.31
1428	NYSE	EQC	Thu, Apr 2, 2020	31.80	32.49	31.31	32.00
1427	NYSE	EQC	Wed, Apr 1, 2020	30.94	32.26	30.94	32.09
1426	NYSE	EQC	Tue, Mar 31, 2020	32.20	32.20	31.00	31.71
1425	NYSE	EQC	Mon, Mar 30, 2020	32.14	32.48	31.63	32.33
1424	NYSE	EQC	Fri, Mar 27, 2020	31.63	32.30	30.74	31.90
1423	NYSE	EQC	Thu, Mar 26, 2020	31.38	32.69	31.11	32.22
1422	NYSE	EQC	Wed, Mar 25, 2020	30.23	32.11	30.09	31.08
1421	NYSE	EQC	Tue, Mar 24, 2020	29.74	30.47	28.45	30.23
1420	NYSE	EQC	Mon, Mar 23, 2020	29.44	30.12	28.17	29.09
1419	NYSE	EQC	Fri, Mar 20, 2020	30.63	31.54	28.78	29.48
1418	NYSE	EQC	Thu, Mar 19, 2020	28.36	31.37	27.82	30.70
1417	NYSE	EQC	Wed, Mar 18, 2020	30.02	30.35	27.80	28.34
1416	NYSE	EQC	Tue, Mar 17, 2020	30.98	32.41	30.39	30.76
1415	NYSE	EQC	Mon, Mar 16, 2020	28.47	31.08	27.62	30.54
1414	NYSE	EQC	Fri, Mar 13, 2020	29.51	30.09	28.54	30.04
1413	NYSE	EQC	Thu, Mar 12, 2020	28.25	30.47	27.65	28.81
1412	NYSE	EQC	Wed, Mar 11, 2020	29.68	29.84	29.10	29.31
1411	NYSE	EQC	Tue, Mar 10, 2020	30.00	30.41	28.95	30.06
1410	NYSE	EQC	Mon, Mar 9, 2020	30.53	31.10	29.59	29.68
1409	NYSE	EQC	Fri, Mar 6, 2020	31.41	31.79	30.70	31.50
1408	NYSE	EQC	Thu, Mar 5, 2020	32.09	32.14	31.49	31.94
1407	NYSE	EQC	Wed, Mar 4, 2020	32.32	32.75	32.11	32.41
1406	NYSE	EQC	Tue, Mar 3, 2020	32.19	32.91	31.77	32.02
1405	NYSE	EQC	Mon, Mar 2, 2020	31.44	32.27	31.44	32.14
1404	NYSE	EQC	Fri, Feb 28, 2020	31.38	32.02	30.60	31.46
1403	NYSE	EQC	Thu, Feb 27, 2020	31.56	32.49	31.45	31.82
1402	NYSE	EQC	Wed, Feb 26, 2020	32.29	32.59	31.96	31.98
1401	NYSE	EQC	Tue, Feb 25, 2020	33.00	33.06	32.22	32.23
1400	NYSE	EQC	Mon, Feb 24, 2020	32.66	32.93	32.66	32.90
1399	NYSE	EQC	Fri, Feb 21, 2020	33.00	33.22	32.93	33.02
1398	NYSE	EQC	Thu, Feb 20, 2020	32.87	33.24	32.81	33.07
1397	NYSE	EQC	Wed, Feb 19, 2020	33.28	33.44	32.89	32.89
1396	NYSE	EQC	Tue, Feb 18, 2020	33.30	33.44	33.23	33.28
1395	NYSE	EQC	Fri, Feb 14, 2020	33.30	33.51	33.19	33.29
1394	NYSE	EQC	Thu, Feb 13, 2020	32.75	33.48	32.56	33.26
1393	NYSE	EQC	Wed, Feb 12, 2020	32.99	33.10	32.55	32.92
1392	NYSE	EQC	Tue, Feb 11, 2020	32.89	32.99	32.72	32.95
1391	NYSE	EQC	Mon, Feb 10, 2020	32.86	32.87	32.68	32.86
1390	NYSE	EQC	Fri, Feb 7, 2020	32.69	32.86	32.64	32.77
1389	NYSE	EQC	Thu, Feb 6, 2020	32.97	33.05	32.64	32.68
1388	NYSE	EQC	Wed, Feb 5, 2020	32.97	33.15	32.75	32.91
1387	NYSE	EQC	Tue, Feb 4, 2020	32.94	33.02	32.83	32.91
1386	NYSE	EQC	Mon, Feb 3, 2020	32.87	33.07	32.74	32.90
1385	NYSE	EQC	Fri, Jan 31, 2020	32.76	32.88	32.63	32.79
1384	NYSE	EQC	Thu, Jan 30, 2020	32.64	32.88	32.60	32.81
1383	NYSE	EQC	Wed, Jan 29, 2020	32.91	32.91	32.58	32.75
1382	NYSE	EQC	Tue, Jan 28, 2020	32.90	33.02	32.68	32.79
1381	NYSE	EQC	Mon, Jan 27, 2020	32.52	32.91	32.50	32.81
1380	NYSE	EQC	Fri, Jan 24, 2020	33.14	33.23	32.63	32.70
1379	NYSE	EQC	Thu, Jan 23, 2020	32.86	33.16	32.65	33.06
1378	NYSE	EQC	Wed, Jan 22, 2020	33.14	33.18	32.76	32.81
1377	NYSE	EQC	Tue, Jan 21, 2020	32.85	33.04	32.77	33.03
1376	NYSE	EQC	Fri, Jan 17, 2020	32.85	32.97	32.77	32.83
1375	NYSE	EQC	Thu, Jan 16, 2020	32.79	33.01	32.74	32.83
1374	NYSE	EQC	Wed, Jan 15, 2020	32.60	32.90	32.44	32.71
1373	NYSE	EQC	Tue, Jan 14, 2020	32.61	32.61	32.33	32.49
1372	NYSE	EQC	Mon, Jan 13, 2020	32.50	32.66	32.40	32.66
1371	NYSE	EQC	Fri, Jan 10, 2020	32.52	32.67	32.38	32.49
1370	NYSE	EQC	Thu, Jan 9, 2020	32.27	32.54	32.11	32.41
1369	NYSE	EQC	Wed, Jan 8, 2020	32.28	32.46	32.22	32.28
1368	NYSE	EQC	Tue, Jan 7, 2020	32.72	32.86	32.13	32.28
1367	NYSE	EQC	Mon, Jan 6, 2020	32.75	32.92	32.63	32.79
1366	NYSE	EQC	Fri, Jan 3, 2020	32.04	32.86	32.04	32.78
1365	NYSE	EQC	Thu, Jan 2, 2020	32.93	32.93	32.02	32.15
1364	NYSE	EQC	Tue, Dec 31, 2019	32.81	32.93	32.69	32.83
1363	NYSE	EQC	Mon, Dec 30, 2019	32.57	32.82	32.53	32.81
1362	NYSE	EQC	Fri, Dec 27, 2019	32.72	32.78	32.54	32.61
1361	NYSE	EQC	Thu, Dec 26, 2019	32.42	32.57	32.16	32.57
1360	NYSE	EQC	Tue, Dec 24, 2019	32.25	32.40	32.09	32.34
1359	NYSE	EQC	Mon, Dec 23, 2019	32.40	32.40	32.08	32.20
1358	NYSE	EQC	Fri, Dec 20, 2019	32.08	32.42	31.96	32.40
1357	NYSE	EQC	Thu, Dec 19, 2019	31.68	32.03	31.65	32.00
1356	NYSE	EQC	Wed, Dec 18, 2019	31.50	31.85	31.37	31.75
1355	NYSE	EQC	Tue, Dec 17, 2019	31.45	31.65	31.28	31.51
1354	NYSE	EQC	Mon, Dec 16, 2019	31.24	31.53	31.11	31.44
1353	NYSE	EQC	Fri, Dec 13, 2019	31.29	31.42	30.91	31.27
1352	NYSE	EQC	Thu, Dec 12, 2019	31.79	31.88	31.24	31.29
1351	NYSE	EQC	Wed, Dec 11, 2019	32.40	32.44	31.73	31.82
1350	NYSE	EQC	Tue, Dec 10, 2019	32.70	32.83	32.40	32.43
1349	NYSE	EQC	Mon, Dec 9, 2019	32.86	32.86	32.65	32.70
1348	NYSE	EQC	Fri, Dec 6, 2019	32.76	32.96	32.70	32.80
1347	NYSE	EQC	Thu, Dec 5, 2019	32.67	32.95	32.61	32.73
1346	NYSE	EQC	Wed, Dec 4, 2019	32.84	33.05	32.62	32.73
1345	NYSE	EQC	Tue, Dec 3, 2019	32.53	33.09	32.52	32.94
1344	NYSE	EQC	Mon, Dec 2, 2019	32.80	32.90	32.55	32.58
1343	NYSE	EQC	Fri, Nov 29, 2019	33.06	33.06	32.85	32.85
1342	NYSE	EQC	Wed, Nov 27, 2019	32.83	33.01	32.72	33.01
1341	NYSE	EQC	Tue, Nov 26, 2019	32.61	32.85	32.56	32.84
1340	NYSE	EQC	Mon, Nov 25, 2019	32.38	32.62	32.29	32.57
1339	NYSE	EQC	Fri, Nov 22, 2019	32.76	32.76	32.19	32.32
1338	NYSE	EQC	Thu, Nov 21, 2019	33.13	33.13	32.62	32.67
1337	NYSE	EQC	Wed, Nov 20, 2019	32.95	33.30	32.83	33.25
1336	NYSE	EQC	Tue, Nov 19, 2019	32.69	32.94	32.54	32.93
1335	NYSE	EQC	Mon, Nov 18, 2019	32.32	32.62	32.32	32.60
1334	NYSE	EQC	Fri, Nov 15, 2019	32.27	32.36	32.16	32.30
1333	NYSE	EQC	Thu, Nov 14, 2019	32.02	32.30	31.87	32.29
1332	NYSE	EQC	Wed, Nov 13, 2019	31.78	32.06	31.75	31.96
1331	NYSE	EQC	Tue, Nov 12, 2019	31.96	32.07	31.66	31.69
1330	NYSE	EQC	Mon, Nov 11, 2019	31.90	32.12	31.70	31.91
1329	NYSE	EQC	Fri, Nov 8, 2019	31.74	31.95	31.65	31.90
1328	NYSE	EQC	Thu, Nov 7, 2019	31.73	31.93	31.63	31.81
1327	NYSE	EQC	Wed, Nov 6, 2019	31.81	31.96	31.50	31.70
1326	NYSE	EQC	Tue, Nov 5, 2019	31.73	31.82	31.51	31.76
1325	NYSE	EQC	Mon, Nov 4, 2019	32.16	32.19	31.64	31.73
1324	NYSE	EQC	Fri, Nov 1, 2019	32.30	32.30	32.01	32.22
1323	NYSE	EQC	Thu, Oct 31, 2019	31.98	32.30	31.87	32.18
1322	NYSE	EQC	Wed, Oct 30, 2019	31.85	32.26	31.69	32.00
1321	NYSE	EQC	Tue, Oct 29, 2019	31.51	31.84	31.46	31.77
1320	NYSE	EQC	Mon, Oct 28, 2019	31.66	31.72	31.45	31.51
1319	NYSE	EQC	Fri, Oct 25, 2019	31.77	31.90	31.56	31.66
1318	NYSE	EQC	Thu, Oct 24, 2019	32.04	32.12	31.74	31.86
1317	NYSE	EQC	Wed, Oct 23, 2019	32.15	32.15	31.80	32.03
1316	NYSE	EQC	Tue, Oct 22, 2019	31.98	31.98	31.77	31.85
1315	NYSE	EQC	Mon, Oct 21, 2019	31.57	31.93	31.57	31.90
1314	NYSE	EQC	Fri, Oct 18, 2019	31.37	31.68	31.26	31.57
1313	NYSE	EQC	Thu, Oct 17, 2019	31.32	31.39	31.18	31.37
1312	NYSE	EQC	Wed, Oct 16, 2019	31.10	31.27	30.96	31.26
1311	NYSE	EQC	Tue, Oct 15, 2019	31.09	31.23	30.93	31.10
1310	NYSE	EQC	Mon, Oct 14, 2019	31.21	31.21	30.87	31.02
1309	NYSE	EQC	Fri, Oct 11, 2019	31.25	31.38	31.04	31.17
1308	NYSE	EQC	Thu, Oct 10, 2019	31.19	31.26	31.11	31.20
1307	NYSE	EQC	Wed, Oct 9, 2019	31.27	31.41	31.14	31.21
1306	NYSE	EQC	Tue, Oct 8, 2019	31.28	31.34	31.02	31.18
1305	NYSE	EQC	Mon, Oct 7, 2019	31.19	31.47	31.17	31.28
1304	NYSE	EQC	Fri, Oct 4, 2019	30.88	31.34	30.64	31.23
1303	NYSE	EQC	Thu, Oct 3, 2019	34.43	34.95	34.15	30.81
1302	NYSE	EQC	Wed, Oct 2, 2019	34.22	34.40	34.04	34.27
1301	NYSE	EQC	Tue, Oct 1, 2019	34.20	34.32	33.92	34.19
1300	NYSE	EQC	Mon, Sep 30, 2019	34.32	34.45	34.16	34.25
1299	NYSE	EQC	Fri, Sep 27, 2019	34.82	34.92	34.12	34.22
1298	NYSE	EQC	Thu, Sep 26, 2019	34.10	34.77	34.10	34.63
1297	NYSE	EQC	Wed, Sep 25, 2019	33.76	34.02	33.65	33.92
1296	NYSE	EQC	Tue, Sep 24, 2019	33.62	33.82	33.47	33.59
1295	NYSE	EQC	Mon, Sep 23, 2019	33.22	33.71	32.70	33.53
1294	NYSE	EQC	Fri, Sep 20, 2019	33.72	33.77	33.39	33.42
1293	NYSE	EQC	Thu, Sep 19, 2019	33.81	33.81	33.51	33.67
1292	NYSE	EQC	Wed, Sep 18, 2019	33.94	34.07	33.54	33.71
1291	NYSE	EQC	Tue, Sep 17, 2019	33.82	34.02	33.80	33.99
1290	NYSE	EQC	Mon, Sep 16, 2019	33.66	33.85	33.58	33.80
1289	NYSE	EQC	Fri, Sep 13, 2019	33.84	33.94	33.49	33.65
1288	NYSE	EQC	Thu, Sep 12, 2019	33.97	34.20	33.75	33.82
1287	NYSE	EQC	Wed, Sep 11, 2019	33.72	33.86	33.57	33.83
1286	NYSE	EQC	Tue, Sep 10, 2019	33.55	33.70	33.26	33.69
1285	NYSE	EQC	Mon, Sep 9, 2019	33.81	33.86	33.50	33.64
1284	NYSE	EQC	Fri, Sep 6, 2019	33.82	33.95	33.59	33.80
1283	NYSE	EQC	Thu, Sep 5, 2019	33.96	34.00	33.54	33.81
1282	NYSE	EQC	Wed, Sep 4, 2019	34.11	34.31	33.86	34.02
1281	NYSE	EQC	Tue, Sep 3, 2019	33.68	34.01	33.61	34.01
1280	NYSE	EQC	Fri, Aug 30, 2019	33.62	33.79	33.43	33.66
1279	NYSE	EQC	Thu, Aug 29, 2019	33.62	33.89	33.51	33.65
1278	NYSE	EQC	Wed, Aug 28, 2019	33.38	33.63	33.38	33.49
1277	NYSE	EQC	Tue, Aug 27, 2019	34.06	34.18	33.40	33.42
1276	NYSE	EQC	Mon, Aug 26, 2019	33.90	34.02	33.70	33.87
1275	NYSE	EQC	Fri, Aug 23, 2019	33.93	34.08	33.63	33.72
1274	NYSE	EQC	Thu, Aug 22, 2019	33.79	33.98	33.55	33.98
1273	NYSE	EQC	Wed, Aug 21, 2019	33.70	33.91	33.50	33.81
1272	NYSE	EQC	Tue, Aug 20, 2019	34.03	34.03	33.61	33.69
1271	NYSE	EQC	Mon, Aug 19, 2019	34.15	34.23	33.92	33.95
1270	NYSE	EQC	Fri, Aug 16, 2019	33.96	34.26	33.87	34.04
1269	NYSE	EQC	Thu, Aug 15, 2019	33.92	34.23	33.85	33.97
1268	NYSE	EQC	Wed, Aug 14, 2019	33.79	34.08	33.68	33.86
1267	NYSE	EQC	Tue, Aug 13, 2019	34.23	34.53	34.11	34.11
1266	NYSE	EQC	Mon, Aug 12, 2019	33.66	34.25	33.66	34.20
1265	NYSE	EQC	Fri, Aug 9, 2019	34.22	34.39	33.68	33.75
1264	NYSE	EQC	Thu, Aug 8, 2019	34.16	34.51	34.01	34.30
1263	NYSE	EQC	Wed, Aug 7, 2019	33.60	34.31	33.29	34.17
1262	NYSE	EQC	Tue, Aug 6, 2019	33.37	33.89	33.26	33.64
1261	NYSE	EQC	Mon, Aug 5, 2019	33.86	33.96	32.93	33.43
1260	NYSE	EQC	Fri, Aug 2, 2019	33.97	34.09	33.68	33.99
1259	NYSE	EQC	Thu, Aug 1, 2019	33.68	34.19	33.46	33.95
1258	NYSE	EQC	Wed, Jul 31, 2019	33.63	33.91	33.44	33.58
1257	NYSE	EQC	Tue, Jul 30, 2019	33.42	33.97	33.42	33.66
1256	NYSE	EQC	Mon, Jul 29, 2019	33.62	33.73	33.53	33.63
1255	NYSE	EQC	Fri, Jul 26, 2019	33.23	33.51	33.06	33.50
1254	NYSE	EQC	Thu, Jul 25, 2019	33.22	33.22	32.96	33.14
1253	NYSE	EQC	Wed, Jul 24, 2019	33.12	33.26	32.84	33.26
1252	NYSE	EQC	Tue, Jul 23, 2019	32.64	33.09	32.51	33.06
1251	NYSE	EQC	Mon, Jul 22, 2019	32.82	32.88	32.46	32.49
1250	NYSE	EQC	Fri, Jul 19, 2019	33.20	33.30	32.67	32.75
1249	NYSE	EQC	Thu, Jul 18, 2019	33.06	33.20	32.85	33.20
1248	NYSE	EQC	Wed, Jul 17, 2019	33.05	33.17	32.81	33.11
1247	NYSE	EQC	Tue, Jul 16, 2019	32.96	33.13	32.86	32.94
1246	NYSE	EQC	Mon, Jul 15, 2019	32.87	33.10	32.77	33.08
1245	NYSE	EQC	Fri, Jul 12, 2019	33.27	33.30	32.84	32.86
1244	NYSE	EQC	Thu, Jul 11, 2019	33.59	33.64	33.25	33.34
1243	NYSE	EQC	Wed, Jul 10, 2019	33.43	33.60	33.33	33.51
1242	NYSE	EQC	Tue, Jul 9, 2019	33.08	33.34	33.04	33.33
1241	NYSE	EQC	Mon, Jul 8, 2019	33.02	33.23	32.91	33.09
1240	NYSE	EQC	Fri, Jul 5, 2019	32.87	33.15	32.54	33.08
1239	NYSE	EQC	Wed, Jul 3, 2019	33.00	33.26	32.87	32.97
1238	NYSE	EQC	Tue, Jul 2, 2019	32.51	33.01	32.38	32.99
1237	NYSE	EQC	Mon, Jul 1, 2019	32.75	32.75	32.16	32.46
1236	NYSE	EQC	Fri, Jun 28, 2019	32.33	32.53	32.29	32.52
1235	NYSE	EQC	Thu, Jun 27, 2019	32.06	32.33	32.05	32.27
1234	NYSE	EQC	Wed, Jun 26, 2019	32.58	32.58	31.77	31.89
1233	NYSE	EQC	Tue, Jun 25, 2019	32.84	33.09	32.57	32.60
1232	NYSE	EQC	Mon, Jun 24, 2019	33.32	33.48	32.84	32.88
1231	NYSE	EQC	Fri, Jun 21, 2019	33.93	33.93	33.17	33.17
1230	NYSE	EQC	Thu, Jun 20, 2019	34.17	34.17	33.90	34.01
1229	NYSE	EQC	Wed, Jun 19, 2019	33.67	34.00	33.51	33.96
1228	NYSE	EQC	Tue, Jun 18, 2019	34.11	34.18	33.70	33.73
1227	NYSE	EQC	Mon, Jun 17, 2019	33.84	34.04	33.76	33.95
1226	NYSE	EQC	Fri, Jun 14, 2019	33.82	34.00	33.76	33.79
1225	NYSE	EQC	Thu, Jun 13, 2019	33.67	33.85	33.57	33.85
1224	NYSE	EQC	Wed, Jun 12, 2019	33.62	33.76	33.49	33.58
1223	NYSE	EQC	Tue, Jun 11, 2019	33.49	33.65	33.20	33.59
1222	NYSE	EQC	Mon, Jun 10, 2019	33.49	33.49	33.13	33.42
1221	NYSE	EQC	Fri, Jun 7, 2019	33.60	33.60	33.31	33.46
1220	NYSE	EQC	Thu, Jun 6, 2019	33.15	33.44	33.01	33.44
1219	NYSE	EQC	Wed, Jun 5, 2019	32.79	33.10	32.69	33.08
1218	NYSE	EQC	Tue, Jun 4, 2019	32.68	32.72	32.20	32.67
1217	NYSE	EQC	Mon, Jun 3, 2019	32.69	32.74	32.50	32.65
1216	NYSE	EQC	Fri, May 31, 2019	32.07	32.62	32.07	32.57
1215	NYSE	EQC	Thu, May 30, 2019	32.38	32.45	32.25	32.28
1214	NYSE	EQC	Wed, May 29, 2019	32.34	32.42	32.11	32.25
1213	NYSE	EQC	Tue, May 28, 2019	32.61	32.82	32.32	32.34
1212	NYSE	EQC	Fri, May 24, 2019	32.15	32.52	32.12	32.46
1211	NYSE	EQC	Thu, May 23, 2019	31.99	32.19	31.87	32.07
1210	NYSE	EQC	Wed, May 22, 2019	32.06	32.09	31.77	32.03
1209	NYSE	EQC	Tue, May 21, 2019	31.97	32.25	31.96	32.13
1208	NYSE	EQC	Mon, May 20, 2019	32.00	32.06	31.76	31.94
1207	NYSE	EQC	Fri, May 17, 2019	32.06	32.19	31.93	32.11
1206	NYSE	EQC	Thu, May 16, 2019	32.00	32.27	31.99	32.14
1205	NYSE	EQC	Wed, May 15, 2019	31.99	32.14	31.89	32.04
1204	NYSE	EQC	Tue, May 14, 2019	31.97	32.17	31.75	31.97
1203	NYSE	EQC	Mon, May 13, 2019	31.83	32.16	31.75	31.95
1202	NYSE	EQC	Fri, May 10, 2019	31.79	32.14	31.70	32.07
1201	NYSE	EQC	Thu, May 9, 2019	31.65	31.98	31.58	31.94
1200	NYSE	EQC	Wed, May 8, 2019	31.99	32.20	31.70	31.73
1199	NYSE	EQC	Tue, May 7, 2019	32.17	32.19	31.75	31.90
1198	NYSE	EQC	Mon, May 6, 2019	31.80	32.36	31.80	32.20
1197	NYSE	EQC	Fri, May 3, 2019	31.89	32.06	31.73	32.00
1196	NYSE	EQC	Thu, May 2, 2019	32.00	32.13	31.67	31.94
1195	NYSE	EQC	Wed, May 1, 2019	31.98	32.36	31.91	31.99
1194	NYSE	EQC	Tue, Apr 30, 2019	31.91	31.95	31.68	31.80
1193	NYSE	EQC	Mon, Apr 29, 2019	32.02	32.12	31.81	31.90
1192	NYSE	EQC	Fri, Apr 26, 2019	32.07	32.07	31.93	32.01
1191	NYSE	EQC	Thu, Apr 25, 2019	31.92	32.05	31.68	31.94
1190	NYSE	EQC	Wed, Apr 24, 2019	31.92	32.15	31.92	32.04
1189	NYSE	EQC	Tue, Apr 23, 2019	31.35	31.81	31.24	31.81
1188	NYSE	EQC	Mon, Apr 22, 2019	31.52	31.57	30.90	31.18
1187	NYSE	EQC	Thu, Apr 18, 2019	31.42	31.62	31.29	31.55
1186	NYSE	EQC	Wed, Apr 17, 2019	31.50	31.50	31.14	31.32
1185	NYSE	EQC	Tue, Apr 16, 2019	32.43	32.43	31.29	31.37
1184	NYSE	EQC	Mon, Apr 15, 2019	32.68	32.76	32.43	32.51
1183	NYSE	EQC	Fri, Apr 12, 2019	32.81	32.81	32.45	32.63
1182	NYSE	EQC	Thu, Apr 11, 2019	32.70	32.74	32.52	32.69
1181	NYSE	EQC	Wed, Apr 10, 2019	32.34	32.73	32.33	32.71
1180	NYSE	EQC	Tue, Apr 9, 2019	32.40	32.52	32.19	32.25
1179	NYSE	EQC	Mon, Apr 8, 2019	32.73	32.75	32.39	32.44
1178	NYSE	EQC	Fri, Apr 5, 2019	32.41	32.72	32.34	32.70
1177	NYSE	EQC	Thu, Apr 4, 2019	32.61	32.63	32.33	32.48
1176	NYSE	EQC	Wed, Apr 3, 2019	32.66	32.81	32.55	32.58
1175	NYSE	EQC	Tue, Apr 2, 2019	32.78	32.83	32.51	32.68
1174	NYSE	EQC	Mon, Apr 1, 2019	32.70	32.77	32.35	32.76
1173	NYSE	EQC	Fri, Mar 29, 2019	32.83	32.83	32.63	32.69
1172	NYSE	EQC	Thu, Mar 28, 2019	32.75	32.88	32.63	32.86
1171	NYSE	EQC	Wed, Mar 27, 2019	32.81	32.84	32.57	32.71
1170	NYSE	EQC	Tue, Mar 26, 2019	32.66	32.82	32.66	32.82
1169	NYSE	EQC	Mon, Mar 25, 2019	32.61	32.72	32.44	32.65
1168	NYSE	EQC	Fri, Mar 22, 2019	32.84	32.97	32.59	32.60
1167	NYSE	EQC	Thu, Mar 21, 2019	32.67	33.06	32.61	32.90
1166	NYSE	EQC	Wed, Mar 20, 2019	32.82	33.07	32.65	32.68
1165	NYSE	EQC	Tue, Mar 19, 2019	33.00	33.01	32.76	32.88
1164	NYSE	EQC	Mon, Mar 18, 2019	33.44	33.61	32.96	33.02
1163	NYSE	EQC	Fri, Mar 15, 2019	33.41	33.70	33.32	33.44
1162	NYSE	EQC	Thu, Mar 14, 2019	33.70	33.70	33.32	33.34
1161	NYSE	EQC	Wed, Mar 13, 2019	33.61	33.77	33.52	33.52
1160	NYSE	EQC	Tue, Mar 12, 2019	33.45	33.66	33.32	33.55
1159	NYSE	EQC	Mon, Mar 11, 2019	33.01	33.33	32.95	33.32
1158	NYSE	EQC	Fri, Mar 8, 2019	32.81	32.99	32.77	32.91
1157	NYSE	EQC	Thu, Mar 7, 2019	32.83	33.05	32.78	32.82
1156	NYSE	EQC	Wed, Mar 6, 2019	32.95	32.95	32.75	32.81
1155	NYSE	EQC	Tue, Mar 5, 2019	32.92	33.13	32.84	32.89
1154	NYSE	EQC	Mon, Mar 4, 2019	32.76	33.00	32.52	32.99
1153	NYSE	EQC	Fri, Mar 1, 2019	32.69	32.78	32.43	32.70
1152	NYSE	EQC	Thu, Feb 28, 2019	32.54	32.85	32.42	32.65
1151	NYSE	EQC	Wed, Feb 27, 2019	32.40	32.63	32.40	32.54
1150	NYSE	EQC	Tue, Feb 26, 2019	32.66	32.74	32.45	32.50
1149	NYSE	EQC	Mon, Feb 25, 2019	32.81	32.82	32.50	32.58
1148	NYSE	EQC	Fri, Feb 22, 2019	32.89	32.89	32.69	32.78
1147	NYSE	EQC	Thu, Feb 21, 2019	32.72	32.88	32.48	32.78
1146	NYSE	EQC	Wed, Feb 20, 2019	32.77	32.80	32.43	32.79
1145	NYSE	EQC	Tue, Feb 19, 2019	32.62	32.91	32.60	32.80
1144	NYSE	EQC	Fri, Feb 15, 2019	32.80	32.90	32.51	32.67
1143	NYSE	EQC	Thu, Feb 14, 2019	32.57	32.76	32.39	32.63
1142	NYSE	EQC	Wed, Feb 13, 2019	32.67	32.88	32.54	32.63
1141	NYSE	EQC	Tue, Feb 12, 2019	32.72	32.80	32.49	32.73
1140	NYSE	EQC	Mon, Feb 11, 2019	32.57	32.78	32.53	32.59
1139	NYSE	EQC	Fri, Feb 8, 2019	32.50	32.74	32.50	32.59
1138	NYSE	EQC	Thu, Feb 7, 2019	32.30	32.80	32.19	32.59
1137	NYSE	EQC	Wed, Feb 6, 2019	32.40	32.49	32.24	32.39
1136	NYSE	EQC	Tue, Feb 5, 2019	32.32	32.49	32.09	32.48
1135	NYSE	EQC	Mon, Feb 4, 2019	32.05	32.33	31.89	32.33
1134	NYSE	EQC	Fri, Feb 1, 2019	32.40	32.41	31.81	32.09
1133	NYSE	EQC	Thu, Jan 31, 2019	32.04	32.40	31.79	32.36
1132	NYSE	EQC	Wed, Jan 30, 2019	31.84	32.24	31.81	32.09
1131	NYSE	EQC	Tue, Jan 29, 2019	31.45	31.80	31.45	31.77
1130	NYSE	EQC	Mon, Jan 28, 2019	31.36	31.62	31.27	31.50
1129	NYSE	EQC	Fri, Jan 25, 2019	31.12	31.48	31.09	31.43
1128	NYSE	EQC	Thu, Jan 24, 2019	31.35	31.43	31.02	31.10
1127	NYSE	EQC	Wed, Jan 23, 2019	30.80	31.39	30.78	31.36
1126	NYSE	EQC	Tue, Jan 22, 2019	30.73	30.99	30.67	30.76
1125	NYSE	EQC	Fri, Jan 18, 2019	30.95	31.09	30.67	30.75
1124	NYSE	EQC	Thu, Jan 17, 2019	30.85	31.01	30.72	30.94
1123	NYSE	EQC	Wed, Jan 16, 2019	30.55	30.97	30.55	30.82
1122	NYSE	EQC	Tue, Jan 15, 2019	30.58	30.75	30.43	30.54
1121	NYSE	EQC	Mon, Jan 14, 2019	30.70	30.89	30.45	30.56
1120	NYSE	EQC	Fri, Jan 11, 2019	30.50	30.76	30.44	30.74
1119	NYSE	EQC	Thu, Jan 10, 2019	29.98	30.52	29.92	30.49
1118	NYSE	EQC	Wed, Jan 9, 2019	29.90	30.05	29.73	30.05
1117	NYSE	EQC	Tue, Jan 8, 2019	29.55	29.88	29.50	29.81
1116	NYSE	EQC	Mon, Jan 7, 2019	29.57	29.70	29.42	29.43
1115	NYSE	EQC	Fri, Jan 4, 2019	29.55	29.68	29.33	29.43
1114	NYSE	EQC	Thu, Jan 3, 2019	29.39	29.97	29.37	29.46
1113	NYSE	EQC	Wed, Jan 2, 2019	29.79	29.79	29.21	29.36
1112	NYSE	EQC	Mon, Dec 31, 2018	29.86	30.09	29.42	30.01
1111	NYSE	EQC	Fri, Dec 28, 2018	30.01	30.30	29.62	29.79
1110	NYSE	EQC	Thu, Dec 27, 2018	29.52	29.95	29.18	29.85
1109	NYSE	EQC	Wed, Dec 26, 2018	29.20	29.72	28.98	29.71
1108	NYSE	EQC	Mon, Dec 24, 2018	29.39	29.55	29.10	29.17
1107	NYSE	EQC	Fri, Dec 21, 2018	29.83	30.14	29.37	29.37
1106	NYSE	EQC	Thu, Dec 20, 2018	30.22	30.26	29.62	29.78
1105	NYSE	EQC	Wed, Dec 19, 2018	30.78	30.81	30.20	30.22
1104	NYSE	EQC	Tue, Dec 18, 2018	30.42	30.87	30.32	30.77
1103	NYSE	EQC	Mon, Dec 17, 2018	32.00	32.02	30.21	30.24
1102	NYSE	EQC	Fri, Dec 14, 2018	31.09	31.31	31.09	31.22
1101	NYSE	EQC	Thu, Dec 13, 2018	30.98	31.38	30.98	31.23
1100	NYSE	EQC	Wed, Dec 12, 2018	31.55	31.59	30.99	30.99
1099	NYSE	EQC	Tue, Dec 11, 2018	31.43	31.58	31.24	31.43
1098	NYSE	EQC	Mon, Dec 10, 2018	31.62	31.62	30.98	31.26
1097	NYSE	EQC	Fri, Dec 7, 2018	32.05	32.10	31.44	31.57
1096	NYSE	EQC	Thu, Dec 6, 2018	31.58	32.11	31.40	32.08
1095	NYSE	EQC	Tue, Dec 4, 2018	31.67	31.97	31.64	31.74
1094	NYSE	EQC	Mon, Dec 3, 2018	31.79	31.92	31.48	31.67
1093	NYSE	EQC	Fri, Nov 30, 2018	31.39	31.79	31.38	31.77
1092	NYSE	EQC	Thu, Nov 29, 2018	31.30	31.47	31.13	31.33
1091	NYSE	EQC	Wed, Nov 28, 2018	31.07	31.30	31.07	31.26
1090	NYSE	EQC	Tue, Nov 27, 2018	31.07	31.11	30.94	31.10
1089	NYSE	EQC	Mon, Nov 26, 2018	31.20	31.20	30.90	31.00
1088	NYSE	EQC	Fri, Nov 23, 2018	30.92	31.20	30.80	31.01
1087	NYSE	EQC	Wed, Nov 21, 2018	30.97	31.17	30.94	30.99
1086	NYSE	EQC	Tue, Nov 20, 2018	30.88	31.12	30.80	31.03
1085	NYSE	EQC	Mon, Nov 19, 2018	30.91	31.06	30.81	30.94
1084	NYSE	EQC	Fri, Nov 16, 2018	30.71	30.96	30.67	30.87
1083	NYSE	EQC	Thu, Nov 15, 2018	30.72	30.82	30.39	30.81
1082	NYSE	EQC	Wed, Nov 14, 2018	30.87	31.03	30.68	30.77
1081	NYSE	EQC	Tue, Nov 13, 2018	30.85	31.00	30.74	30.83
1080	NYSE	EQC	Mon, Nov 12, 2018	30.83	31.02	30.77	30.80
1079	NYSE	EQC	Fri, Nov 9, 2018	30.71	30.90	30.70	30.84
1078	NYSE	EQC	Thu, Nov 8, 2018	30.73	30.81	30.55	30.71
1077	NYSE	EQC	Wed, Nov 7, 2018	30.60	30.81	30.45	30.76
1076	NYSE	EQC	Tue, Nov 6, 2018	30.07	30.51	30.07	30.51
1075	NYSE	EQC	Mon, Nov 5, 2018	30.04	30.25	29.88	30.02
1074	NYSE	EQC	Fri, Nov 2, 2018	29.94	29.94	29.59	29.91
1073	NYSE	EQC	Thu, Nov 1, 2018	29.85	29.96	29.66	29.88
1072	NYSE	EQC	Wed, Oct 31, 2018	30.09	30.13	29.72	29.78
1071	NYSE	EQC	Tue, Oct 30, 2018	30.05	30.33	29.87	29.98
1070	NYSE	EQC	Mon, Oct 29, 2018	30.10	30.27	29.83	30.00
1069	NYSE	EQC	Fri, Oct 26, 2018	30.17	30.26	29.60	29.86
1068	NYSE	EQC	Thu, Oct 25, 2018	29.90	30.83	29.69	30.32
1067	NYSE	EQC	Wed, Oct 24, 2018	29.40	29.87	29.38	29.68
1066	NYSE	EQC	Tue, Oct 23, 2018	29.33	29.44	29.00	29.40
1065	NYSE	EQC	Mon, Oct 22, 2018	29.56	29.65	29.25	29.27
1064	NYSE	EQC	Fri, Oct 19, 2018	29.54	29.60	29.39	29.48
1063	NYSE	EQC	Thu, Oct 18, 2018	29.36	29.64	29.32	29.49
1062	NYSE	EQC	Wed, Oct 17, 2018	29.53	29.55	29.22	29.37
1061	NYSE	EQC	Tue, Oct 16, 2018	29.02	29.62	28.85	29.56
1060	NYSE	EQC	Mon, Oct 15, 2018	28.66	29.15	28.66	28.91
1059	NYSE	EQC	Fri, Oct 12, 2018	28.96	29.13	28.48	28.68
1058	NYSE	EQC	Thu, Oct 11, 2018	29.46	29.46	28.65	28.75
1057	NYSE	EQC	Wed, Oct 10, 2018	29.87	29.95	29.44	29.46
1056	NYSE	EQC	Tue, Oct 9, 2018	29.70	30.04	29.60	29.95
1055	NYSE	EQC	Mon, Oct 8, 2018	29.32	29.67	29.32	29.64
1054	NYSE	EQC	Fri, Oct 5, 2018	29.34	29.64	29.21	29.27
1053	NYSE	EQC	Thu, Oct 4, 2018	32.28	32.34	32.00	29.70
1052	NYSE	EQC	Wed, Oct 3, 2018	32.42	32.66	32.22	32.34
1051	NYSE	EQC	Tue, Oct 2, 2018	32.20	32.44	32.16	32.38
1050	NYSE	EQC	Mon, Oct 1, 2018	32.14	32.29	32.01	32.16
1049	NYSE	EQC	Fri, Sep 28, 2018	31.60	32.09	31.35	32.09
1048	NYSE	EQC	Thu, Sep 27, 2018	31.84	31.90	31.52	31.61
1047	NYSE	EQC	Wed, Sep 26, 2018	31.79	31.84	31.42	31.42
1046	NYSE	EQC	Tue, Sep 25, 2018	31.95	31.97	31.75	31.81
1045	NYSE	EQC	Mon, Sep 24, 2018	32.25	32.25	31.85	31.94
1044	NYSE	EQC	Fri, Sep 21, 2018	32.21	32.29	32.11	32.28
1043	NYSE	EQC	Thu, Sep 20, 2018	32.05	32.24	31.90	32.22
1042	NYSE	EQC	Wed, Sep 19, 2018	32.28	32.33	31.99	32.06
1041	NYSE	EQC	Tue, Sep 18, 2018	32.45	32.55	32.34	32.35
1040	NYSE	EQC	Mon, Sep 17, 2018	32.29	32.50	32.26	32.49
1039	NYSE	EQC	Fri, Sep 14, 2018	32.16	32.35	32.03	32.29
1038	NYSE	EQC	Thu, Sep 13, 2018	32.21	32.39	32.06	32.24
1037	NYSE	EQC	Wed, Sep 12, 2018	32.10	32.28	32.00	32.09
1036	NYSE	EQC	Tue, Sep 11, 2018	32.16	32.24	32.04	32.10
1035	NYSE	EQC	Mon, Sep 10, 2018	32.00	32.33	31.97	32.21
1034	NYSE	EQC	Fri, Sep 7, 2018	31.95	32.36	31.95	32.00
1033	NYSE	EQC	Thu, Sep 6, 2018	31.85	32.09	31.83	32.05
1032	NYSE	EQC	Wed, Sep 5, 2018	31.88	32.04	31.81	31.82
1031	NYSE	EQC	Tue, Sep 4, 2018	31.98	32.18	31.82	31.95
1030	NYSE	EQC	Fri, Aug 31, 2018	32.11	32.19	31.95	32.06
1029	NYSE	EQC	Thu, Aug 30, 2018	32.15	32.21	31.96	32.11
1028	NYSE	EQC	Wed, Aug 29, 2018	32.20	32.22	32.05	32.12
1027	NYSE	EQC	Tue, Aug 28, 2018	32.05	32.21	31.97	32.17
1026	NYSE	EQC	Mon, Aug 27, 2018	32.13	32.15	31.95	32.03
1025	NYSE	EQC	Fri, Aug 24, 2018	32.00	32.10	31.98	32.04
1024	NYSE	EQC	Thu, Aug 23, 2018	32.06	32.20	31.99	32.05
1023	NYSE	EQC	Wed, Aug 22, 2018	32.04	32.12	31.91	32.10
1022	NYSE	EQC	Tue, Aug 21, 2018	32.08	32.16	31.94	32.02
1021	NYSE	EQC	Mon, Aug 20, 2018	32.10	32.36	32.00	32.10
1020	NYSE	EQC	Fri, Aug 17, 2018	31.89	32.06	31.78	32.03
1019	NYSE	EQC	Thu, Aug 16, 2018	31.92	31.95	31.69	31.89
1018	NYSE	EQC	Wed, Aug 15, 2018	31.67	32.06	31.51	31.94
1017	NYSE	EQC	Tue, Aug 14, 2018	31.58	31.71	31.53	31.65
1016	NYSE	EQC	Mon, Aug 13, 2018	31.53	31.66	31.46	31.59
1015	NYSE	EQC	Fri, Aug 10, 2018	31.51	31.68	31.43	31.56
1014	NYSE	EQC	Thu, Aug 9, 2018	31.53	31.69	31.49	31.57
1013	NYSE	EQC	Wed, Aug 8, 2018	31.59	31.64	31.39	31.54
1012	NYSE	EQC	Tue, Aug 7, 2018	31.67	31.79	31.48	31.56
1011	NYSE	EQC	Mon, Aug 6, 2018	31.75	31.81	31.59	31.66
1010	NYSE	EQC	Fri, Aug 3, 2018	31.40	31.70	31.39	31.70
1009	NYSE	EQC	Thu, Aug 2, 2018	31.65	31.73	31.37	31.39
1008	NYSE	EQC	Wed, Aug 1, 2018	32.02	32.10	31.41	31.71
1007	NYSE	EQC	Tue, Jul 31, 2018	31.39	32.31	31.16	32.24
1006	NYSE	EQC	Mon, Jul 30, 2018	31.21	31.35	31.07	31.25
1005	NYSE	EQC	Fri, Jul 27, 2018	31.43	31.46	31.12	31.21
1004	NYSE	EQC	Thu, Jul 26, 2018	31.26	31.45	31.20	31.40
1003	NYSE	EQC	Wed, Jul 25, 2018	31.18	31.33	31.17	31.20
1002	NYSE	EQC	Tue, Jul 24, 2018	31.31	31.31	31.09	31.19
1001	NYSE	EQC	Mon, Jul 23, 2018	31.18	31.30	31.00	31.27
1000	NYSE	EQC	Fri, Jul 20, 2018	31.47	31.59	31.02	31.23
999	NYSE	EQC	Thu, Jul 19, 2018	31.22	31.60	31.09	31.55
998	NYSE	EQC	Wed, Jul 18, 2018	31.20	31.33	31.08	31.21
997	NYSE	EQC	Tue, Jul 17, 2018	31.50	31.51	31.21	31.23
996	NYSE	EQC	Mon, Jul 16, 2018	31.64	31.64	31.34	31.46
995	NYSE	EQC	Fri, Jul 13, 2018	31.76	31.81	31.59	31.66
994	NYSE	EQC	Thu, Jul 12, 2018	31.76	31.82	31.57	31.75
993	NYSE	EQC	Wed, Jul 11, 2018	31.79	31.89	31.71	31.74
992	NYSE	EQC	Tue, Jul 10, 2018	31.99	32.00	31.73	31.80
991	NYSE	EQC	Mon, Jul 9, 2018	32.03	32.09	31.70	31.92
990	NYSE	EQC	Fri, Jul 6, 2018	31.97	32.09	31.91	32.01
989	NYSE	EQC	Thu, Jul 5, 2018	31.85	31.86	31.59	31.84
988	NYSE	EQC	Tue, Jul 3, 2018	31.58	31.96	31.54	31.79
987	NYSE	EQC	Mon, Jul 2, 2018	31.48	31.57	31.24	31.57
986	NYSE	EQC	Fri, Jun 29, 2018	31.35	31.63	31.25	31.50
985	NYSE	EQC	Thu, Jun 28, 2018	31.44	31.57	31.21	31.45
984	NYSE	EQC	Wed, Jun 27, 2018	31.54	31.74	31.40	31.45
983	NYSE	EQC	Tue, Jun 26, 2018	31.63	31.82	31.42	31.45
982	NYSE	EQC	Mon, Jun 25, 2018	31.61	31.78	31.52	31.66
981	NYSE	EQC	Fri, Jun 22, 2018	31.36	31.58	31.32	31.58
980	NYSE	EQC	Thu, Jun 21, 2018	31.22	31.38	31.08	31.38
979	NYSE	EQC	Wed, Jun 20, 2018	31.15	31.39	31.04	31.25
978	NYSE	EQC	Tue, Jun 19, 2018	31.18	31.26	30.98	30.99
977	NYSE	EQC	Mon, Jun 18, 2018	30.98	31.29	30.98	31.20
976	NYSE	EQC	Fri, Jun 15, 2018	31.00	31.07	30.89	31.01
975	NYSE	EQC	Thu, Jun 14, 2018	30.63	30.96	30.56	30.94
974	NYSE	EQC	Wed, Jun 13, 2018	31.03	31.09	30.51	30.58
973	NYSE	EQC	Tue, Jun 12, 2018	30.94	31.08	30.83	30.98
972	NYSE	EQC	Mon, Jun 11, 2018	31.10	31.13	30.84	30.95
971	NYSE	EQC	Fri, Jun 8, 2018	31.11	31.17	31.03	31.08
970	NYSE	EQC	Thu, Jun 7, 2018	31.17	31.17	30.93	31.13
969	NYSE	EQC	Wed, Jun 6, 2018	31.00	31.25	30.81	31.12
968	NYSE	EQC	Tue, Jun 5, 2018	31.34	31.35	31.01	31.03
967	NYSE	EQC	Mon, Jun 4, 2018	31.11	31.31	31.02	31.30
966	NYSE	EQC	Fri, Jun 1, 2018	31.18	31.20	30.99	31.03
965	NYSE	EQC	Thu, May 31, 2018	31.06	31.16	31.01	31.11
964	NYSE	EQC	Wed, May 30, 2018	31.02	31.38	30.89	31.26
963	NYSE	EQC	Tue, May 29, 2018	30.72	31.05	30.65	31.02
962	NYSE	EQC	Fri, May 25, 2018	30.81	30.90	30.63	30.82
961	NYSE	EQC	Thu, May 24, 2018	30.88	30.97	30.60	30.76
960	NYSE	EQC	Wed, May 23, 2018	30.50	30.99	30.50	30.85
959	NYSE	EQC	Tue, May 22, 2018	30.55	30.66	30.50	30.53
958	NYSE	EQC	Mon, May 21, 2018	30.51	30.65	30.26	30.58
957	NYSE	EQC	Fri, May 18, 2018	30.41	30.50	30.21	30.38
956	NYSE	EQC	Thu, May 17, 2018	30.48	30.67	30.34	30.38
955	NYSE	EQC	Wed, May 16, 2018	30.63	30.71	30.45	30.57
954	NYSE	EQC	Tue, May 15, 2018	30.95	31.05	30.57	30.65
953	NYSE	EQC	Mon, May 14, 2018	31.50	31.50	30.98	31.20
952	NYSE	EQC	Fri, May 11, 2018	31.56	31.63	31.42	31.50
951	NYSE	EQC	Thu, May 10, 2018	31.82	31.82	31.48	31.53
950	NYSE	EQC	Wed, May 9, 2018	31.47	31.78	31.42	31.73
949	NYSE	EQC	Tue, May 8, 2018	31.58	31.73	31.36	31.42
948	NYSE	EQC	Mon, May 7, 2018	31.40	31.62	31.38	31.58
947	NYSE	EQC	Fri, May 4, 2018	31.19	31.40	31.18	31.29
946	NYSE	EQC	Thu, May 3, 2018	31.16	31.33	31.12	31.18
945	NYSE	EQC	Wed, May 2, 2018	31.11	31.38	30.83	31.26
944	NYSE	EQC	Tue, May 1, 2018	31.03	31.30	30.93	31.19
943	NYSE	EQC	Mon, Apr 30, 2018	31.24	31.31	30.99	30.99
942	NYSE	EQC	Fri, Apr 27, 2018	30.92	31.27	30.92	31.16
941	NYSE	EQC	Thu, Apr 26, 2018	30.76	31.19	30.70	30.93
940	NYSE	EQC	Wed, Apr 25, 2018	30.58	30.78	30.46	30.72
939	NYSE	EQC	Tue, Apr 24, 2018	30.53	30.65	30.40	30.62
938	NYSE	EQC	Mon, Apr 23, 2018	30.36	30.54	30.27	30.43
937	NYSE	EQC	Fri, Apr 20, 2018	30.43	30.58	30.23	30.28
936	NYSE	EQC	Thu, Apr 19, 2018	30.83	30.83	30.26	30.46
935	NYSE	EQC	Wed, Apr 18, 2018	30.86	31.00	30.76	30.80
934	NYSE	EQC	Tue, Apr 17, 2018	30.67	30.90	30.54	30.75
933	NYSE	EQC	Mon, Apr 16, 2018	30.40	30.67	30.26	30.55
932	NYSE	EQC	Fri, Apr 13, 2018	30.31	30.37	30.04	30.34
931	NYSE	EQC	Thu, Apr 12, 2018	30.44	30.44	30.02	30.21
930	NYSE	EQC	Wed, Apr 11, 2018	30.23	30.55	30.17	30.39
929	NYSE	EQC	Tue, Apr 10, 2018	30.30	30.35	30.14	30.25
928	NYSE	EQC	Mon, Apr 9, 2018	30.33	30.42	30.13	30.15
927	NYSE	EQC	Fri, Apr 6, 2018	30.33	30.63	30.23	30.32
926	NYSE	EQC	Thu, Apr 5, 2018	30.65	30.65	30.22	30.40
925	NYSE	EQC	Wed, Apr 4, 2018	30.37	30.71	30.35	30.60
924	NYSE	EQC	Tue, Apr 3, 2018	30.31	30.66	30.19	30.54
923	NYSE	EQC	Mon, Apr 2, 2018	30.62	30.72	30.11	30.25
922	NYSE	EQC	Thu, Mar 29, 2018	30.74	30.84	30.55	30.67
921	NYSE	EQC	Wed, Mar 28, 2018	30.26	30.75	30.07	30.63
920	NYSE	EQC	Tue, Mar 27, 2018	30.09	30.41	29.83	30.15
919	NYSE	EQC	Mon, Mar 26, 2018	29.80	30.07	29.80	30.01
918	NYSE	EQC	Fri, Mar 23, 2018	30.04	30.22	29.53	29.57
917	NYSE	EQC	Thu, Mar 22, 2018	30.38	30.64	30.05	30.05
916	NYSE	EQC	Wed, Mar 21, 2018	30.22	30.62	30.13	30.47
915	NYSE	EQC	Tue, Mar 20, 2018	30.00	30.32	30.00	30.25
914	NYSE	EQC	Mon, Mar 19, 2018	30.03	30.10	29.88	30.03
913	NYSE	EQC	Fri, Mar 16, 2018	30.10	30.26	29.96	29.96
912	NYSE	EQC	Thu, Mar 15, 2018	30.13	30.17	29.94	30.06
911	NYSE	EQC	Wed, Mar 14, 2018	29.99	30.09	29.85	30.05
910	NYSE	EQC	Tue, Mar 13, 2018	30.14	30.19	29.89	29.99
909	NYSE	EQC	Mon, Mar 12, 2018	30.35	30.39	29.99	30.01
908	NYSE	EQC	Fri, Mar 9, 2018	30.24	30.34	30.04	30.34
907	NYSE	EQC	Thu, Mar 8, 2018	30.06	30.24	30.03	30.16
906	NYSE	EQC	Wed, Mar 7, 2018	29.94	30.15	29.94	30.10
905	NYSE	EQC	Tue, Mar 6, 2018	29.90	30.07	29.65	30.02
904	NYSE	EQC	Mon, Mar 5, 2018	29.85	30.06	29.80	29.90
903	NYSE	EQC	Fri, Mar 2, 2018	29.40	29.97	29.27	29.91
902	NYSE	EQC	Thu, Mar 1, 2018	29.40	29.77	29.30	29.55
901	NYSE	EQC	Wed, Feb 28, 2018	29.32	29.65	29.23	29.42
900	NYSE	EQC	Tue, Feb 27, 2018	29.62	29.65	29.08	29.19
899	NYSE	EQC	Mon, Feb 26, 2018	29.52	29.61	29.24	29.60
898	NYSE	EQC	Fri, Feb 23, 2018	29.27	29.48	29.10	29.45
897	NYSE	EQC	Thu, Feb 22, 2018	29.02	29.35	28.91	29.13
896	NYSE	EQC	Wed, Feb 21, 2018	29.34	29.45	28.91	28.91
895	NYSE	EQC	Tue, Feb 20, 2018	29.53	29.70	29.40	29.40
894	NYSE	EQC	Fri, Feb 16, 2018	29.32	29.77	29.26	29.62
893	NYSE	EQC	Thu, Feb 15, 2018	28.90	28.96	28.43	28.95
892	NYSE	EQC	Wed, Feb 14, 2018	28.44	28.62	28.38	28.55
891	NYSE	EQC	Tue, Feb 13, 2018	28.70	28.77	28.34	28.64
890	NYSE	EQC	Mon, Feb 12, 2018	28.72	28.84	28.01	28.80
889	NYSE	EQC	Fri, Feb 9, 2018	28.19	28.77	27.96	28.57
888	NYSE	EQC	Thu, Feb 8, 2018	28.83	29.02	28.10	28.10
887	NYSE	EQC	Wed, Feb 7, 2018	28.68	29.16	28.68	28.79
886	NYSE	EQC	Tue, Feb 6, 2018	28.47	28.98	28.13	28.75
885	NYSE	EQC	Mon, Feb 5, 2018	29.23	29.58	28.79	28.81
884	NYSE	EQC	Fri, Feb 2, 2018	29.50	29.68	29.19	29.37
883	NYSE	EQC	Thu, Feb 1, 2018	29.91	30.12	29.64	29.65
882	NYSE	EQC	Wed, Jan 31, 2018	29.80	30.09	29.75	29.91
881	NYSE	EQC	Tue, Jan 30, 2018	29.69	29.78	29.50	29.75
880	NYSE	EQC	Mon, Jan 29, 2018	30.00	30.00	29.70	29.78
879	NYSE	EQC	Fri, Jan 26, 2018	30.28	30.28	29.80	29.99
878	NYSE	EQC	Thu, Jan 25, 2018	30.29	30.39	30.14	30.17
877	NYSE	EQC	Wed, Jan 24, 2018	30.37	30.37	29.99	30.26
876	NYSE	EQC	Tue, Jan 23, 2018	30.11	30.37	29.97	30.37
875	NYSE	EQC	Mon, Jan 22, 2018	29.83	30.06	29.75	30.04
874	NYSE	EQC	Fri, Jan 19, 2018	29.73	29.87	29.60	29.87
873	NYSE	EQC	Thu, Jan 18, 2018	29.91	29.91	29.57	29.64
872	NYSE	EQC	Wed, Jan 17, 2018	29.86	29.98	29.74	29.96
871	NYSE	EQC	Tue, Jan 16, 2018	29.84	30.23	29.75	29.78
870	NYSE	EQC	Fri, Jan 12, 2018	29.73	29.82	29.60	29.82
869	NYSE	EQC	Thu, Jan 11, 2018	29.74	29.79	29.62	29.78
868	NYSE	EQC	Wed, Jan 10, 2018	29.71	29.74	29.48	29.69
867	NYSE	EQC	Tue, Jan 9, 2018	29.76	29.77	29.48	29.76
866	NYSE	EQC	Mon, Jan 8, 2018	29.79	29.85	29.62	29.69
865	NYSE	EQC	Fri, Jan 5, 2018	29.90	29.90	29.66	29.78
864	NYSE	EQC	Thu, Jan 4, 2018	30.26	30.28	29.76	29.78
863	NYSE	EQC	Wed, Jan 3, 2018	30.59	30.59	30.20	30.31
862	NYSE	EQC	Tue, Jan 2, 2018	30.52	30.64	30.37	30.55
861	NYSE	EQC	Fri, Dec 29, 2017	30.72	30.72	30.44	30.51
860	NYSE	EQC	Thu, Dec 28, 2017	30.55	30.70	30.42	30.66
859	NYSE	EQC	Wed, Dec 27, 2017	30.41	30.57	30.36	30.56
858	NYSE	EQC	Tue, Dec 26, 2017	30.25	30.52	30.25	30.35
857	NYSE	EQC	Fri, Dec 22, 2017	30.25	30.33	30.11	30.30
856	NYSE	EQC	Thu, Dec 21, 2017	30.39	30.39	30.09	30.25
855	NYSE	EQC	Wed, Dec 20, 2017	30.46	30.64	30.35	30.40
854	NYSE	EQC	Tue, Dec 19, 2017	30.78	30.80	30.27	30.48
853	NYSE	EQC	Mon, Dec 18, 2017	30.72	30.99	30.25	30.82
852	NYSE	EQC	Fri, Dec 15, 2017	30.50	30.67	30.45	30.63
851	NYSE	EQC	Thu, Dec 14, 2017	30.48	30.55	30.31	30.41
850	NYSE	EQC	Wed, Dec 13, 2017	30.44	30.61	30.21	30.39
849	NYSE	EQC	Tue, Dec 12, 2017	30.16	31.63	30.04	30.41
848	NYSE	EQC	Mon, Dec 11, 2017	30.12	30.17	29.90	30.16
847	NYSE	EQC	Fri, Dec 8, 2017	30.10	30.22	30.04	30.17
846	NYSE	EQC	Thu, Dec 7, 2017	30.00	30.17	29.97	30.09
845	NYSE	EQC	Wed, Dec 6, 2017	30.08	30.16	29.90	30.07
844	NYSE	EQC	Tue, Dec 5, 2017	30.28	30.37	29.94	29.97
843	NYSE	EQC	Mon, Dec 4, 2017	30.32	30.38	30.16	30.36
842	NYSE	EQC	Fri, Dec 1, 2017	30.10	30.24	29.81	30.20
841	NYSE	EQC	Thu, Nov 30, 2017	30.31	30.46	29.99	30.06
840	NYSE	EQC	Wed, Nov 29, 2017	30.32	30.43	30.13	30.33
839	NYSE	EQC	Tue, Nov 28, 2017	30.08	30.34	30.08	30.28
838	NYSE	EQC	Mon, Nov 27, 2017	30.17	30.39	30.04	30.15
837	NYSE	EQC	Fri, Nov 24, 2017	30.10	30.18	30.06	30.14
836	NYSE	EQC	Wed, Nov 22, 2017	30.25	30.25	29.97	30.07
835	NYSE	EQC	Tue, Nov 21, 2017	30.17	30.37	30.12	30.36
834	NYSE	EQC	Mon, Nov 20, 2017	30.18	30.19	30.04	30.09
833	NYSE	EQC	Fri, Nov 17, 2017	30.18	30.27	30.06	30.17
832	NYSE	EQC	Thu, Nov 16, 2017	29.99	30.38	29.88	30.31
831	NYSE	EQC	Wed, Nov 15, 2017	30.33	30.43	29.99	30.01
830	NYSE	EQC	Tue, Nov 14, 2017	30.54	30.64	30.31	30.45
829	NYSE	EQC	Mon, Nov 13, 2017	30.55	30.68	30.34	30.59
828	NYSE	EQC	Fri, Nov 10, 2017	30.22	30.54	30.22	30.37
827	NYSE	EQC	Thu, Nov 9, 2017	30.37	30.59	30.22	30.31
826	NYSE	EQC	Wed, Nov 8, 2017	30.25	30.49	30.16	30.48
825	NYSE	EQC	Tue, Nov 7, 2017	30.30	30.52	30.24	30.28
824	NYSE	EQC	Mon, Nov 6, 2017	30.12	30.43	30.12	30.36
823	NYSE	EQC	Fri, Nov 3, 2017	30.16	30.28	29.98	30.07
822	NYSE	EQC	Thu, Nov 2, 2017	30.13	30.46	30.12	30.30
821	NYSE	EQC	Wed, Nov 1, 2017	30.12	30.20	29.95	30.13
820	NYSE	EQC	Tue, Oct 31, 2017	30.08	30.14	29.82	30.05
819	NYSE	EQC	Mon, Oct 30, 2017	30.05	30.12	29.89	29.95
818	NYSE	EQC	Fri, Oct 27, 2017	29.88	30.23	29.84	30.20
817	NYSE	EQC	Thu, Oct 26, 2017	29.99	30.07	29.73	29.80
816	NYSE	EQC	Wed, Oct 25, 2017	30.02	30.37	29.65	30.00
815	NYSE	EQC	Tue, Oct 24, 2017	29.89	30.06	29.80	29.98
814	NYSE	EQC	Mon, Oct 23, 2017	29.96	30.15	29.92	29.99
813	NYSE	EQC	Fri, Oct 20, 2017	30.02	30.11	29.75	30.00
812	NYSE	EQC	Thu, Oct 19, 2017	30.17	30.17	29.98	30.01
811	NYSE	EQC	Wed, Oct 18, 2017	30.01	30.17	29.99	30.14
810	NYSE	EQC	Tue, Oct 17, 2017	30.20	30.41	30.03	30.06
809	NYSE	EQC	Mon, Oct 16, 2017	30.49	30.55	30.25	30.29
808	NYSE	EQC	Fri, Oct 13, 2017	30.77	30.77	30.45	30.50
807	NYSE	EQC	Thu, Oct 12, 2017	30.49	30.60	30.40	30.60
806	NYSE	EQC	Wed, Oct 11, 2017	30.52	30.66	30.44	30.49
805	NYSE	EQC	Tue, Oct 10, 2017	30.59	30.79	30.40	30.54
804	NYSE	EQC	Mon, Oct 9, 2017	30.50	30.63	30.49	30.53
803	NYSE	EQC	Fri, Oct 6, 2017	30.65	30.65	30.42	30.50
802	NYSE	EQC	Thu, Oct 5, 2017	30.64	30.87	30.59	30.80
801	NYSE	EQC	Wed, Oct 4, 2017	30.33	30.67	30.30	30.60
800	NYSE	EQC	Tue, Oct 3, 2017	30.35	30.40	30.22	30.29
799	NYSE	EQC	Mon, Oct 2, 2017	30.42	30.52	30.16	30.35
798	NYSE	EQC	Fri, Sep 29, 2017	30.30	30.53	30.29	30.40
797	NYSE	EQC	Thu, Sep 28, 2017	30.38	30.39	30.11	30.37
796	NYSE	EQC	Wed, Sep 27, 2017	30.33	30.37	30.08	30.36
795	NYSE	EQC	Tue, Sep 26, 2017	30.16	30.46	30.05	30.37
794	NYSE	EQC	Mon, Sep 25, 2017	30.13	30.31	30.07	30.14
793	NYSE	EQC	Fri, Sep 22, 2017	30.25	30.44	29.92	30.06
792	NYSE	EQC	Thu, Sep 21, 2017	30.36	30.45	30.13	30.24
791	NYSE	EQC	Wed, Sep 20, 2017	30.33	30.39	29.94	30.35
790	NYSE	EQC	Tue, Sep 19, 2017	30.40	30.43	30.18	30.26
789	NYSE	EQC	Mon, Sep 18, 2017	30.72	30.82	30.16	30.40
788	NYSE	EQC	Fri, Sep 15, 2017	30.57	30.76	30.43	30.75
787	NYSE	EQC	Thu, Sep 14, 2017	30.46	30.72	30.37	30.70
786	NYSE	EQC	Wed, Sep 13, 2017	30.94	31.02	30.45	30.49
785	NYSE	EQC	Tue, Sep 12, 2017	30.95	31.01	30.80	30.94
784	NYSE	EQC	Mon, Sep 11, 2017	30.98	30.98	30.85	30.95
783	NYSE	EQC	Fri, Sep 8, 2017	30.86	31.00	30.82	30.88
782	NYSE	EQC	Thu, Sep 7, 2017	30.89	30.96	30.82	30.90
781	NYSE	EQC	Wed, Sep 6, 2017	30.86	31.01	30.81	30.85
780	NYSE	EQC	Tue, Sep 5, 2017	30.86	30.90	30.65	30.77
779	NYSE	EQC	Fri, Sep 1, 2017	30.97	31.04	30.83	30.86
778	NYSE	EQC	Thu, Aug 31, 2017	30.45	31.01	30.45	30.94
777	NYSE	EQC	Wed, Aug 30, 2017	30.23	30.48	30.08	30.42
776	NYSE	EQC	Tue, Aug 29, 2017	30.21	30.33	30.11	30.24
775	NYSE	EQC	Mon, Aug 28, 2017	30.47	30.53	30.13	30.29
774	NYSE	EQC	Fri, Aug 25, 2017	30.42	30.56	30.21	30.44
773	NYSE	EQC	Thu, Aug 24, 2017	30.37	30.48	30.26	30.33
772	NYSE	EQC	Wed, Aug 23, 2017	30.39	30.44	30.19	30.35
771	NYSE	EQC	Tue, Aug 22, 2017	30.43	30.59	30.33	30.47
770	NYSE	EQC	Mon, Aug 21, 2017	30.36	30.49	30.33	30.43
769	NYSE	EQC	Fri, Aug 18, 2017	30.33	30.36	30.10	30.32
768	NYSE	EQC	Thu, Aug 17, 2017	30.52	30.71	30.44	30.44
767	NYSE	EQC	Wed, Aug 16, 2017	30.46	30.71	30.39	30.56
766	NYSE	EQC	Tue, Aug 15, 2017	30.55	30.56	30.14	30.45
765	NYSE	EQC	Mon, Aug 14, 2017	30.55	30.81	30.51	30.56
764	NYSE	EQC	Fri, Aug 11, 2017	30.38	30.53	30.24	30.45
763	NYSE	EQC	Thu, Aug 10, 2017	30.58	30.71	30.51	30.56
762	NYSE	EQC	Wed, Aug 9, 2017	30.86	30.87	30.60	30.67
761	NYSE	EQC	Tue, Aug 8, 2017	31.03	31.06	30.71	30.82
760	NYSE	EQC	Mon, Aug 7, 2017	31.12	31.12	30.88	31.05
759	NYSE	EQC	Fri, Aug 4, 2017	31.15	31.25	30.95	31.13
758	NYSE	EQC	Thu, Aug 3, 2017	31.58	31.58	31.03	31.10
757	NYSE	EQC	Wed, Aug 2, 2017	31.77	31.82	31.52	31.59
756	NYSE	EQC	Tue, Aug 1, 2017	31.67	31.92	31.54	31.82
755	NYSE	EQC	Mon, Jul 31, 2017	31.68	31.68	31.35	31.58
754	NYSE	EQC	Fri, Jul 28, 2017	31.56	31.61	31.41	31.59
753	NYSE	EQC	Thu, Jul 27, 2017	31.44	31.56	31.25	31.56
752	NYSE	EQC	Wed, Jul 26, 2017	31.57	31.69	31.44	31.48
751	NYSE	EQC	Tue, Jul 25, 2017	31.41	31.90	31.23	31.58
750	NYSE	EQC	Mon, Jul 24, 2017	31.85	32.00	31.65	31.69
749	NYSE	EQC	Fri, Jul 21, 2017	32.00	32.05	31.69	31.82
748	NYSE	EQC	Thu, Jul 20, 2017	32.32	32.35	31.92	31.92
747	NYSE	EQC	Wed, Jul 19, 2017	31.77	32.32	31.76	32.32
746	NYSE	EQC	Tue, Jul 18, 2017	31.86	31.97	31.72	31.74
745	NYSE	EQC	Mon, Jul 17, 2017	31.72	31.92	31.63	31.81
744	NYSE	EQC	Fri, Jul 14, 2017	31.67	31.78	31.65	31.71
743	NYSE	EQC	Thu, Jul 13, 2017	31.58	31.58	31.39	31.51
742	NYSE	EQC	Wed, Jul 12, 2017	31.22	31.66	31.22	31.53
741	NYSE	EQC	Tue, Jul 11, 2017	31.05	31.05	30.82	31.03
740	NYSE	EQC	Mon, Jul 10, 2017	31.47	31.50	31.01	31.03
739	NYSE	EQC	Fri, Jul 7, 2017	31.29	31.47	31.14	31.47
738	NYSE	EQC	Thu, Jul 6, 2017	31.85	31.88	31.18	31.29
737	NYSE	EQC	Wed, Jul 5, 2017	32.17	32.17	31.87	31.91
736	NYSE	EQC	Mon, Jul 3, 2017	31.69	32.23	31.68	32.16
735	NYSE	EQC	Fri, Jun 30, 2017	31.77	31.77	31.35	31.60
734	NYSE	EQC	Thu, Jun 29, 2017	31.78	31.78	31.29	31.62
733	NYSE	EQC	Wed, Jun 28, 2017	31.93	32.00	31.77	31.87
732	NYSE	EQC	Tue, Jun 27, 2017	31.89	31.91	31.69	31.79
731	NYSE	EQC	Mon, Jun 26, 2017	32.14	32.17	31.83	31.97
730	NYSE	EQC	Fri, Jun 23, 2017	31.52	32.11	31.52	32.07
729	NYSE	EQC	Thu, Jun 22, 2017	31.40	31.71	31.32	31.53
728	NYSE	EQC	Wed, Jun 21, 2017	31.67	31.72	31.26	31.46
727	NYSE	EQC	Tue, Jun 20, 2017	31.79	31.89	31.44	31.69
726	NYSE	EQC	Mon, Jun 19, 2017	31.72	31.83	31.65	31.77
725	NYSE	EQC	Fri, Jun 16, 2017	31.98	31.98	31.60	31.67
724	NYSE	EQC	Thu, Jun 15, 2017	31.90	31.96	31.81	31.88
723	NYSE	EQC	Wed, Jun 14, 2017	32.08	32.18	31.83	31.99
722	NYSE	EQC	Tue, Jun 13, 2017	31.91	32.00	31.77	31.98
721	NYSE	EQC	Mon, Jun 12, 2017	31.67	31.98	31.62	31.89
720	NYSE	EQC	Fri, Jun 9, 2017	31.40	31.76	31.27	31.69
719	NYSE	EQC	Thu, Jun 8, 2017	31.37	31.52	31.14	31.36
718	NYSE	EQC	Wed, Jun 7, 2017	31.35	31.48	31.16	31.40
717	NYSE	EQC	Tue, Jun 6, 2017	31.55	31.57	31.23	31.35
716	NYSE	EQC	Mon, Jun 5, 2017	31.80	31.82	31.47	31.51
715	NYSE	EQC	Fri, Jun 2, 2017	31.45	31.88	31.38	31.83
714	NYSE	EQC	Thu, Jun 1, 2017	31.09	31.39	30.92	31.34
713	NYSE	EQC	Wed, May 31, 2017	31.27	31.48	31.01	31.12
712	NYSE	EQC	Tue, May 30, 2017	31.25	31.32	31.12	31.28
711	NYSE	EQC	Fri, May 26, 2017	31.14	31.33	31.12	31.22
710	NYSE	EQC	Thu, May 25, 2017	31.40	31.46	31.10	31.17
709	NYSE	EQC	Wed, May 24, 2017	31.31	31.48	31.27	31.37
708	NYSE	EQC	Tue, May 23, 2017	31.12	31.39	31.00	31.26
707	NYSE	EQC	Mon, May 22, 2017	31.05	31.13	30.96	30.98
706	NYSE	EQC	Fri, May 19, 2017	30.81	31.14	30.74	31.00
705	NYSE	EQC	Thu, May 18, 2017	30.75	31.03	30.68	30.86
704	NYSE	EQC	Wed, May 17, 2017	30.50	30.87	30.50	30.77
703	NYSE	EQC	Tue, May 16, 2017	30.68	30.73	30.46	30.50
702	NYSE	EQC	Mon, May 15, 2017	30.81	30.94	30.63	30.68
701	NYSE	EQC	Fri, May 12, 2017	30.96	31.01	30.71	30.73
700	NYSE	EQC	Thu, May 11, 2017	31.23	31.34	30.80	30.99
699	NYSE	EQC	Wed, May 10, 2017	31.29	31.58	31.20	31.32
698	NYSE	EQC	Tue, May 9, 2017	31.27	31.34	31.11	31.31
697	NYSE	EQC	Mon, May 8, 2017	31.47	31.55	31.12	31.24
696	NYSE	EQC	Fri, May 5, 2017	31.57	31.79	31.32	31.49
695	NYSE	EQC	Thu, May 4, 2017	31.39	31.57	30.62	31.50
694	NYSE	EQC	Wed, May 3, 2017	32.00	32.04	31.27	31.49
693	NYSE	EQC	Tue, May 2, 2017	32.06	32.14	31.77	31.87
692	NYSE	EQC	Mon, May 1, 2017	32.03	32.09	31.82	32.09
691	NYSE	EQC	Fri, Apr 28, 2017	32.00	32.00	31.74	31.99
690	NYSE	EQC	Thu, Apr 27, 2017	32.05	32.20	31.87	32.04
689	NYSE	EQC	Wed, Apr 26, 2017	32.10	32.13	31.90	31.98
688	NYSE	EQC	Tue, Apr 25, 2017	31.96	32.21	31.94	32.10
687	NYSE	EQC	Mon, Apr 24, 2017	32.51	32.51	31.75	31.97
686	NYSE	EQC	Fri, Apr 21, 2017	32.33	32.47	32.18	32.34
685	NYSE	EQC	Thu, Apr 20, 2017	32.38	32.47	32.03	32.42
684	NYSE	EQC	Wed, Apr 19, 2017	32.33	32.43	32.27	32.37
683	NYSE	EQC	Tue, Apr 18, 2017	32.46	32.46	32.11	32.34
682	NYSE	EQC	Mon, Apr 17, 2017	32.12	32.51	32.09	32.51
681	NYSE	EQC	Thu, Apr 13, 2017	32.29	32.30	31.95	32.01
680	NYSE	EQC	Wed, Apr 12, 2017	32.31	32.45	32.14	32.25
679	NYSE	EQC	Tue, Apr 11, 2017	32.06	32.29	31.89	32.28
678	NYSE	EQC	Mon, Apr 10, 2017	31.66	32.08	31.59	32.02
677	NYSE	EQC	Fri, Apr 7, 2017	31.71	31.86	31.59	31.64
676	NYSE	EQC	Thu, Apr 6, 2017	31.37	31.79	31.27	31.66
675	NYSE	EQC	Wed, Apr 5, 2017	31.34	31.56	31.20	31.42
674	NYSE	EQC	Tue, Apr 4, 2017	31.18	31.30	31.03	31.26
673	NYSE	EQC	Mon, Apr 3, 2017	31.20	31.31	31.13	31.22
672	NYSE	EQC	Fri, Mar 31, 2017	31.24	31.34	31.08	31.22
671	NYSE	EQC	Thu, Mar 30, 2017	31.37	31.41	31.03	31.27
670	NYSE	EQC	Wed, Mar 29, 2017	31.14	31.47	30.96	31.46
669	NYSE	EQC	Tue, Mar 28, 2017	31.34	31.38	31.09	31.17
668	NYSE	EQC	Mon, Mar 27, 2017	31.46	31.55	30.97	31.30
667	NYSE	EQC	Fri, Mar 24, 2017	31.36	31.56	31.36	31.48
666	NYSE	EQC	Thu, Mar 23, 2017	31.23	31.60	31.21	31.38
665	NYSE	EQC	Wed, Mar 22, 2017	31.19	31.37	31.02	31.29
664	NYSE	EQC	Tue, Mar 21, 2017	31.37	31.49	30.96	31.09
663	NYSE	EQC	Mon, Mar 20, 2017	31.33	31.41	31.18	31.33
662	NYSE	EQC	Fri, Mar 17, 2017	31.15	31.39	31.07	31.34
661	NYSE	EQC	Thu, Mar 16, 2017	31.16	31.41	31.12	31.14
660	NYSE	EQC	Wed, Mar 15, 2017	30.62	31.32	30.54	31.12
659	NYSE	EQC	Tue, Mar 14, 2017	30.42	30.61	30.30	30.53
658	NYSE	EQC	Mon, Mar 13, 2017	30.68	30.82	30.43	30.57
657	NYSE	EQC	Fri, Mar 10, 2017	30.82	30.91	30.34	30.70
656	NYSE	EQC	Thu, Mar 9, 2017	31.14	31.26	30.48	30.59
655	NYSE	EQC	Wed, Mar 8, 2017	30.97	31.15	30.93	31.10
654	NYSE	EQC	Tue, Mar 7, 2017	31.02	31.20	30.91	31.16
653	NYSE	EQC	Mon, Mar 6, 2017	31.07	31.15	30.90	31.10
652	NYSE	EQC	Fri, Mar 3, 2017	31.04	31.16	30.76	31.16
651	NYSE	EQC	Thu, Mar 2, 2017	31.40	31.40	31.07	31.12
650	NYSE	EQC	Wed, Mar 1, 2017	31.14	31.62	31.11	31.43
649	NYSE	EQC	Tue, Feb 28, 2017	31.88	31.88	31.19	31.26
648	NYSE	EQC	Mon, Feb 27, 2017	31.53	32.02	31.53	31.97
647	NYSE	EQC	Fri, Feb 24, 2017	31.49	31.67	31.37	31.63
646	NYSE	EQC	Thu, Feb 23, 2017	31.54	31.55	31.28	31.51
645	NYSE	EQC	Wed, Feb 22, 2017	31.63	31.66	31.25	31.46
644	NYSE	EQC	Tue, Feb 21, 2017	31.22	31.72	31.22	31.62
643	NYSE	EQC	Fri, Feb 17, 2017	31.19	31.32	30.90	31.22
642	NYSE	EQC	Thu, Feb 16, 2017	31.00	31.49	30.94	31.23
641	NYSE	EQC	Wed, Feb 15, 2017	30.37	30.81	30.20	30.69
640	NYSE	EQC	Tue, Feb 14, 2017	30.58	30.62	30.45	30.51
639	NYSE	EQC	Mon, Feb 13, 2017	30.85	30.85	30.58	30.67
638	NYSE	EQC	Fri, Feb 10, 2017	30.70	30.87	30.65	30.75
637	NYSE	EQC	Thu, Feb 9, 2017	30.83	30.96	30.68	30.73
636	NYSE	EQC	Wed, Feb 8, 2017	30.90	31.03	30.77	30.80
635	NYSE	EQC	Tue, Feb 7, 2017	30.89	31.03	30.70	30.79
634	NYSE	EQC	Mon, Feb 6, 2017	30.90	30.98	30.72	30.82
633	NYSE	EQC	Fri, Feb 3, 2017	30.80	31.07	30.71	30.93
632	NYSE	EQC	Thu, Feb 2, 2017	30.69	30.75	30.48	30.62
631	NYSE	EQC	Wed, Feb 1, 2017	30.85	31.16	30.67	30.74
630	NYSE	EQC	Tue, Jan 31, 2017	30.78	31.09	30.71	30.84
629	NYSE	EQC	Mon, Jan 30, 2017	31.22	31.22	30.69	30.72
628	NYSE	EQC	Fri, Jan 27, 2017	31.48	31.48	31.07	31.22
627	NYSE	EQC	Thu, Jan 26, 2017	31.62	31.66	31.30	31.38
626	NYSE	EQC	Wed, Jan 25, 2017	31.47	31.60	31.39	31.58
625	NYSE	EQC	Tue, Jan 24, 2017	31.27	31.49	31.15	31.47
624	NYSE	EQC	Mon, Jan 23, 2017	30.90	31.39	30.90	31.36
623	NYSE	EQC	Fri, Jan 20, 2017	30.61	30.97	30.51	30.96
622	NYSE	EQC	Thu, Jan 19, 2017	30.76	30.82	30.52	30.61
621	NYSE	EQC	Wed, Jan 18, 2017	30.88	30.98	30.76	30.88
620	NYSE	EQC	Tue, Jan 17, 2017	30.81	30.98	30.70	30.96
619	NYSE	EQC	Fri, Jan 13, 2017	30.34	30.78	30.30	30.73
618	NYSE	EQC	Thu, Jan 12, 2017	30.29	30.38	30.04	30.34
617	NYSE	EQC	Wed, Jan 11, 2017	30.28	30.56	30.25	30.27
616	NYSE	EQC	Tue, Jan 10, 2017	30.62	30.83	30.26	30.37
615	NYSE	EQC	Mon, Jan 9, 2017	30.78	30.87	30.47	30.62
614	NYSE	EQC	Fri, Jan 6, 2017	30.79	31.11	30.70	30.74
613	NYSE	EQC	Thu, Jan 5, 2017	30.91	31.00	30.54	30.89
612	NYSE	EQC	Wed, Jan 4, 2017	30.50	31.15	30.43	31.02
611	NYSE	EQC	Tue, Jan 3, 2017	30.25	30.44	30.08	30.39
610	NYSE	EQC	Fri, Dec 30, 2016	30.09	30.38	29.93	30.24
609	NYSE	EQC	Thu, Dec 29, 2016	29.55	30.20	29.55	30.14
608	NYSE	EQC	Wed, Dec 28, 2016	29.75	29.78	29.50	29.58
607	NYSE	EQC	Tue, Dec 27, 2016	29.76	29.89	29.67	29.75
606	NYSE	EQC	Fri, Dec 23, 2016	30.00	30.08	29.71	29.84
605	NYSE	EQC	Thu, Dec 22, 2016	30.00	30.03	29.74	29.90
604	NYSE	EQC	Wed, Dec 21, 2016	30.30	30.47	30.08	30.09
603	NYSE	EQC	Tue, Dec 20, 2016	30.13	30.39	30.13	30.25
602	NYSE	EQC	Mon, Dec 19, 2016	30.07	30.34	30.00	30.22
601	NYSE	EQC	Fri, Dec 16, 2016	29.74	30.01	29.61	29.86
600	NYSE	EQC	Thu, Dec 15, 2016	29.47	29.78	29.36	29.50
599	NYSE	EQC	Wed, Dec 14, 2016	29.72	30.27	29.48	29.53
598	NYSE	EQC	Tue, Dec 13, 2016	29.39	29.74	29.23	29.74
597	NYSE	EQC	Mon, Dec 12, 2016	29.03	29.29	28.99	29.29
596	NYSE	EQC	Fri, Dec 9, 2016	29.18	29.38	29.00	29.09
595	NYSE	EQC	Thu, Dec 8, 2016	29.13	29.50	29.09	29.24
594	NYSE	EQC	Wed, Dec 7, 2016	29.11	29.39	29.06	29.27
593	NYSE	EQC	Tue, Dec 6, 2016	28.81	29.15	28.74	29.00
592	NYSE	EQC	Mon, Dec 5, 2016	28.92	29.16	28.72	28.86
591	NYSE	EQC	Fri, Dec 2, 2016	28.88	29.38	28.72	28.78
590	NYSE	EQC	Thu, Dec 1, 2016	28.94	29.26	28.60	28.73
589	NYSE	EQC	Wed, Nov 30, 2016	29.12	29.34	29.02	29.08
588	NYSE	EQC	Tue, Nov 29, 2016	29.31	29.58	29.23	29.31
587	NYSE	EQC	Mon, Nov 28, 2016	29.30	29.64	29.22	29.26
586	NYSE	EQC	Fri, Nov 25, 2016	29.00	29.42	29.00	29.31
585	NYSE	EQC	Wed, Nov 23, 2016	29.01	29.11	28.91	28.99
584	NYSE	EQC	Tue, Nov 22, 2016	28.96	29.68	28.96	29.14
583	NYSE	EQC	Mon, Nov 21, 2016	29.22	29.37	28.85	28.87
582	NYSE	EQC	Fri, Nov 18, 2016	28.90	29.20	28.86	29.08
581	NYSE	EQC	Thu, Nov 17, 2016	28.99	29.13	28.83	28.85
580	NYSE	EQC	Wed, Nov 16, 2016	28.90	29.04	28.64	28.93
579	NYSE	EQC	Tue, Nov 15, 2016	29.16	29.34	28.75	28.94
578	NYSE	EQC	Mon, Nov 14, 2016	28.64	29.18	28.33	29.09
577	NYSE	EQC	Fri, Nov 11, 2016	28.60	29.06	28.59	28.62
576	NYSE	EQC	Thu, Nov 10, 2016	29.20	29.20	28.52	28.62
575	NYSE	EQC	Wed, Nov 9, 2016	29.22	29.32	28.64	29.17
574	NYSE	EQC	Tue, Nov 8, 2016	29.82	29.88	29.52	29.62
573	NYSE	EQC	Mon, Nov 7, 2016	29.25	29.91	29.23	29.79
572	NYSE	EQC	Fri, Nov 4, 2016	29.05	29.21	28.95	28.99
571	NYSE	EQC	Thu, Nov 3, 2016	28.06	29.18	28.04	29.00
570	NYSE	EQC	Wed, Nov 2, 2016	29.62	29.68	29.07	29.08
569	NYSE	EQC	Tue, Nov 1, 2016	30.09	30.11	29.60	29.67
568	NYSE	EQC	Mon, Oct 31, 2016	29.57	30.40	29.53	30.21
567	NYSE	EQC	Fri, Oct 28, 2016	29.62	29.76	29.32	29.41
566	NYSE	EQC	Thu, Oct 27, 2016	29.82	29.85	29.41	29.55
565	NYSE	EQC	Wed, Oct 26, 2016	30.37	30.45	29.85	29.93
564	NYSE	EQC	Tue, Oct 25, 2016	30.62	30.62	30.37	30.43
563	NYSE	EQC	Mon, Oct 24, 2016	30.59	30.93	30.39	30.66
562	NYSE	EQC	Fri, Oct 21, 2016	30.40	30.56	30.21	30.49
561	NYSE	EQC	Thu, Oct 20, 2016	30.65	30.82	30.32	30.52
560	NYSE	EQC	Wed, Oct 19, 2016	30.69	30.76	30.54	30.62
559	NYSE	EQC	Tue, Oct 18, 2016	30.82	30.98	30.56	30.61
558	NYSE	EQC	Mon, Oct 17, 2016	30.59	30.83	30.51	30.63
557	NYSE	EQC	Fri, Oct 14, 2016	30.71	30.73	30.36	30.46
556	NYSE	EQC	Thu, Oct 13, 2016	30.14	30.71	30.09	30.65
555	NYSE	EQC	Wed, Oct 12, 2016	29.68	30.19	29.65	30.17
554	NYSE	EQC	Tue, Oct 11, 2016	29.84	29.94	29.55	29.67
553	NYSE	EQC	Mon, Oct 10, 2016	29.84	30.04	29.72	29.77
552	NYSE	EQC	Fri, Oct 7, 2016	29.82	30.10	29.46	29.75
551	NYSE	EQC	Thu, Oct 6, 2016	29.41	29.72	29.16	29.63
550	NYSE	EQC	Wed, Oct 5, 2016	29.75	29.92	29.34	29.42
549	NYSE	EQC	Tue, Oct 4, 2016	30.16	30.20	29.58	29.72
548	NYSE	EQC	Mon, Oct 3, 2016	30.10	30.46	29.97	30.18
547	NYSE	EQC	Fri, Sep 30, 2016	31.35	31.36	30.20	30.22
546	NYSE	EQC	Thu, Sep 29, 2016	30.68	30.80	30.39	30.45
545	NYSE	EQC	Wed, Sep 28, 2016	30.65	30.89	30.57	30.69
544	NYSE	EQC	Tue, Sep 27, 2016	31.20	31.30	30.63	30.68
543	NYSE	EQC	Mon, Sep 26, 2016	30.96	31.12	30.81	31.06
542	NYSE	EQC	Fri, Sep 23, 2016	30.93	31.15	30.59	31.07
541	NYSE	EQC	Thu, Sep 22, 2016	31.02	31.24	30.85	31.05
540	NYSE	EQC	Wed, Sep 21, 2016	30.45	30.99	30.41	30.83
539	NYSE	EQC	Tue, Sep 20, 2016	30.54	30.66	30.37	30.40
538	NYSE	EQC	Mon, Sep 19, 2016	30.28	30.64	30.24	30.48
537	NYSE	EQC	Fri, Sep 16, 2016	30.02	30.46	29.92	30.30
536	NYSE	EQC	Thu, Sep 15, 2016	29.84	30.10	29.69	30.07
535	NYSE	EQC	Wed, Sep 14, 2016	30.08	30.22	29.81	29.84
534	NYSE	EQC	Tue, Sep 13, 2016	30.76	30.81	30.09	30.19
533	NYSE	EQC	Mon, Sep 12, 2016	31.11	31.16	30.65	30.98
532	NYSE	EQC	Fri, Sep 9, 2016	31.51	31.51	30.86	31.04
531	NYSE	EQC	Thu, Sep 8, 2016	31.68	31.90	31.57	31.74
530	NYSE	EQC	Wed, Sep 7, 2016	31.75	31.91	31.52	31.71
529	NYSE	EQC	Tue, Sep 6, 2016	31.71	31.78	31.53	31.77
528	NYSE	EQC	Fri, Sep 2, 2016	31.50	31.83	31.41	31.67
527	NYSE	EQC	Thu, Sep 1, 2016	31.36	31.49	31.06	31.44
526	NYSE	EQC	Wed, Aug 31, 2016	31.06	31.32	30.90	31.29
525	NYSE	EQC	Tue, Aug 30, 2016	30.86	31.07	30.64	31.06
524	NYSE	EQC	Mon, Aug 29, 2016	30.63	31.12	30.63	30.95
523	NYSE	EQC	Fri, Aug 26, 2016	30.63	30.90	30.41	30.58
522	NYSE	EQC	Thu, Aug 25, 2016	30.52	30.75	30.52	30.63
521	NYSE	EQC	Wed, Aug 24, 2016	30.59	30.64	30.32	30.62
520	NYSE	EQC	Tue, Aug 23, 2016	30.26	30.61	30.24	30.61
519	NYSE	EQC	Mon, Aug 22, 2016	30.08	30.34	29.96	30.22
518	NYSE	EQC	Fri, Aug 19, 2016	30.44	30.44	29.90	30.06
517	NYSE	EQC	Thu, Aug 18, 2016	30.09	30.40	30.09	30.37
516	NYSE	EQC	Wed, Aug 17, 2016	30.19	30.28	29.89	30.28
515	NYSE	EQC	Tue, Aug 16, 2016	29.84	30.24	29.56	30.18
514	NYSE	EQC	Mon, Aug 15, 2016	30.21	30.67	29.95	30.00
513	NYSE	EQC	Fri, Aug 12, 2016	29.69	30.03	29.69	29.78
512	NYSE	EQC	Thu, Aug 11, 2016	29.91	29.97	29.51	29.69
511	NYSE	EQC	Wed, Aug 10, 2016	29.84	29.98	29.75	29.84
510	NYSE	EQC	Tue, Aug 9, 2016	29.65	29.86	29.52	29.85
509	NYSE	EQC	Mon, Aug 8, 2016	29.60	29.68	29.41	29.65
508	NYSE	EQC	Fri, Aug 5, 2016	29.86	29.97	29.58	29.61
507	NYSE	EQC	Thu, Aug 4, 2016	30.03	30.05	29.71	29.75
506	NYSE	EQC	Wed, Aug 3, 2016	29.73	30.08	29.72	29.95
505	NYSE	EQC	Tue, Aug 2, 2016	30.03	30.09	29.61	29.79
504	NYSE	EQC	Mon, Aug 1, 2016	30.00	30.05	29.84	30.05
503	NYSE	EQC	Fri, Jul 29, 2016	29.77	30.05	29.55	30.02
502	NYSE	EQC	Thu, Jul 28, 2016	29.30	29.71	29.27	29.62
501	NYSE	EQC	Wed, Jul 27, 2016	29.23	29.46	29.14	29.32
500	NYSE	EQC	Tue, Jul 26, 2016	29.45	29.56	29.25	29.30
499	NYSE	EQC	Mon, Jul 25, 2016	29.45	29.60	29.35	29.37
498	NYSE	EQC	Fri, Jul 22, 2016	29.32	29.65	29.32	29.45
497	NYSE	EQC	Thu, Jul 21, 2016	29.30	29.57	29.23	29.44
496	NYSE	EQC	Wed, Jul 20, 2016	29.70	29.77	29.37	29.46
495	NYSE	EQC	Tue, Jul 19, 2016	29.37	29.74	29.32	29.72
494	NYSE	EQC	Mon, Jul 18, 2016	29.29	29.39	29.24	29.33
493	NYSE	EQC	Fri, Jul 15, 2016	29.51	29.53	29.24	29.34
492	NYSE	EQC	Thu, Jul 14, 2016	29.63	29.76	29.43	29.46
491	NYSE	EQC	Wed, Jul 13, 2016	29.50	29.63	29.45	29.59
490	NYSE	EQC	Tue, Jul 12, 2016	29.87	29.96	29.46	29.51
489	NYSE	EQC	Mon, Jul 11, 2016	29.35	29.94	29.13	29.87
488	NYSE	EQC	Fri, Jul 8, 2016	29.49	29.67	29.33	29.34
487	NYSE	EQC	Thu, Jul 7, 2016	29.67	29.75	29.32	29.36
486	NYSE	EQC	Wed, Jul 6, 2016	29.46	29.80	29.46	29.71
485	NYSE	EQC	Tue, Jul 5, 2016	29.36	29.65	29.32	29.60
484	NYSE	EQC	Fri, Jul 1, 2016	29.21	29.55	29.21	29.41
483	NYSE	EQC	Thu, Jun 30, 2016	28.89	29.13	28.62	29.13
482	NYSE	EQC	Wed, Jun 29, 2016	28.84	28.98	28.82	28.87
481	NYSE	EQC	Tue, Jun 28, 2016	28.84	28.99	28.59	28.69
480	NYSE	EQC	Mon, Jun 27, 2016	28.68	28.99	28.50	28.57
479	NYSE	EQC	Fri, Jun 24, 2016	28.68	29.14	28.32	28.96
478	NYSE	EQC	Thu, Jun 23, 2016	29.16	29.23	28.98	29.09
477	NYSE	EQC	Wed, Jun 22, 2016	29.11	29.21	28.98	29.01
476	NYSE	EQC	Tue, Jun 21, 2016	28.95	29.22	28.94	29.00
475	NYSE	EQC	Mon, Jun 20, 2016	28.85	29.18	28.85	28.94
474	NYSE	EQC	Fri, Jun 17, 2016	28.78	28.92	28.61	28.73
473	NYSE	EQC	Thu, Jun 16, 2016	28.71	28.92	28.65	28.88
472	NYSE	EQC	Wed, Jun 15, 2016	28.78	29.05	28.78	28.88
471	NYSE	EQC	Tue, Jun 14, 2016	28.96	28.96	28.78	28.86
470	NYSE	EQC	Mon, Jun 13, 2016	29.23	29.42	28.94	28.97
469	NYSE	EQC	Fri, Jun 10, 2016	29.24	29.34	29.11	29.21
468	NYSE	EQC	Thu, Jun 9, 2016	29.27	29.39	29.18	29.35
467	NYSE	EQC	Wed, Jun 8, 2016	29.13	29.38	28.71	29.27
466	NYSE	EQC	Tue, Jun 7, 2016	29.33	29.46	29.07	29.15
465	NYSE	EQC	Mon, Jun 6, 2016	29.46	29.74	29.25	29.35
464	NYSE	EQC	Fri, Jun 3, 2016	29.50	29.67	29.25	29.49
463	NYSE	EQC	Thu, Jun 2, 2016	29.18	29.37	29.01	29.37
462	NYSE	EQC	Wed, Jun 1, 2016	28.79	29.18	28.68	29.18
461	NYSE	EQC	Tue, May 31, 2016	28.98	29.12	28.77	28.89
460	NYSE	EQC	Fri, May 27, 2016	28.88	29.16	28.76	28.92
459	NYSE	EQC	Thu, May 26, 2016	28.74	29.08	28.51	28.84
458	NYSE	EQC	Wed, May 25, 2016	28.70	28.81	28.33	28.71
457	NYSE	EQC	Tue, May 24, 2016	27.90	28.76	27.79	28.58
456	NYSE	EQC	Mon, May 23, 2016	27.66	27.79	27.51	27.72
455	NYSE	EQC	Fri, May 20, 2016	27.42	27.90	27.19	27.60
454	NYSE	EQC	Thu, May 19, 2016	27.39	27.47	27.12	27.35
453	NYSE	EQC	Wed, May 18, 2016	27.75	27.88	27.32	27.58
452	NYSE	EQC	Tue, May 17, 2016	28.13	28.28	27.67	27.79
451	NYSE	EQC	Mon, May 16, 2016	27.92	28.40	27.90	28.31
450	NYSE	EQC	Fri, May 13, 2016	28.37	28.37	27.90	27.95
449	NYSE	EQC	Thu, May 12, 2016	28.48	28.48	28.12	28.39
448	NYSE	EQC	Wed, May 11, 2016	28.62	28.66	28.32	28.36
447	NYSE	EQC	Tue, May 10, 2016	28.79	28.90	28.57	28.75
446	NYSE	EQC	Mon, May 9, 2016	28.74	28.94	28.52	28.82
445	NYSE	EQC	Fri, May 6, 2016	28.34	28.89	28.30	28.70
444	NYSE	EQC	Thu, May 5, 2016	28.35	28.47	27.90	28.35
443	NYSE	EQC	Wed, May 4, 2016	28.15	28.50	28.15	28.36
442	NYSE	EQC	Tue, May 3, 2016	28.36	28.48	28.13	28.32
441	NYSE	EQC	Mon, May 2, 2016	28.05	28.65	27.95	28.48
440	NYSE	EQC	Fri, Apr 29, 2016	28.50	28.50	27.71	27.91
439	NYSE	EQC	Thu, Apr 28, 2016	28.52	28.68	28.28	28.49
438	NYSE	EQC	Wed, Apr 27, 2016	28.95	28.95	28.20	28.52
437	NYSE	EQC	Tue, Apr 26, 2016	27.24	27.69	27.17	27.64
436	NYSE	EQC	Mon, Apr 25, 2016	27.23	27.33	27.18	27.20
435	NYSE	EQC	Fri, Apr 22, 2016	27.00	27.47	26.92	27.30
434	NYSE	EQC	Thu, Apr 21, 2016	27.66	27.75	26.95	26.99
433	NYSE	EQC	Wed, Apr 20, 2016	28.15	28.23	27.63	27.63
432	NYSE	EQC	Tue, Apr 19, 2016	28.29	28.39	28.03	28.17
431	NYSE	EQC	Mon, Apr 18, 2016	28.26	28.43	28.13	28.25
430	NYSE	EQC	Fri, Apr 15, 2016	28.13	28.42	28.13	28.30
429	NYSE	EQC	Thu, Apr 14, 2016	28.15	28.19	28.03	28.11
428	NYSE	EQC	Wed, Apr 13, 2016	27.90	28.29	27.78	28.21
427	NYSE	EQC	Tue, Apr 12, 2016	27.52	27.84	27.44	27.84
426	NYSE	EQC	Mon, Apr 11, 2016	28.01	28.04	27.55	27.59
425	NYSE	EQC	Fri, Apr 8, 2016	27.78	28.22	27.74	27.96
424	NYSE	EQC	Thu, Apr 7, 2016	27.76	27.90	27.56	27.65
423	NYSE	EQC	Wed, Apr 6, 2016	27.85	27.86	27.53	27.80
422	NYSE	EQC	Tue, Apr 5, 2016	27.95	27.95	27.95	27.89
421	NYSE	EQC	Mon, Apr 4, 2016	28.15	28.20	27.90	27.95
420	NYSE	EQC	Fri, Apr 1, 2016	28.02	28.26	28.00	28.14
419	NYSE	EQC	Thu, Mar 31, 2016	28.05	28.25	27.94	28.22
418	NYSE	EQC	Wed, Mar 30, 2016	28.24	28.37	28.09	28.18
417	NYSE	EQC	Tue, Mar 29, 2016	27.67	28.26	27.67	28.25
416	NYSE	EQC	Mon, Mar 28, 2016	27.53	27.80	27.53	27.70
415	NYSE	EQC	Thu, Mar 24, 2016	27.35	27.35	27.35	27.49
414	NYSE	EQC	Wed, Mar 23, 2016	27.90	27.98	27.33	27.35
413	NYSE	EQC	Tue, Mar 22, 2016	27.98	28.08	27.70	27.92
412	NYSE	EQC	Mon, Mar 21, 2016	28.04	28.28	27.85	28.15
411	NYSE	EQC	Fri, Mar 18, 2016	28.23	28.58	28.04	28.10
410	NYSE	EQC	Thu, Mar 17, 2016	27.84	28.23	27.67	28.15
409	NYSE	EQC	Wed, Mar 16, 2016	27.63	27.96	27.48	27.83
408	NYSE	EQC	Tue, Mar 15, 2016	27.58	27.58	27.58	27.70
407	NYSE	EQC	Mon, Mar 14, 2016	27.45	27.63	27.10	27.58
406	NYSE	EQC	Fri, Mar 11, 2016	26.86	26.86	26.86	27.50
405	NYSE	EQC	Thu, Mar 10, 2016	27.37	27.39	26.70	26.86
404	NYSE	EQC	Wed, Mar 9, 2016	27.11	27.11	27.11	27.20
403	NYSE	EQC	Tue, Mar 8, 2016	27.07	27.24	26.96	27.11
402	NYSE	EQC	Mon, Mar 7, 2016	27.05	27.25	26.97	27.19
401	NYSE	EQC	Fri, Mar 4, 2016	27.38	27.51	26.97	27.15
400	NYSE	EQC	Thu, Mar 3, 2016	27.51	27.51	27.51	27.42
399	NYSE	EQC	Wed, Mar 2, 2016	27.19	27.52	27.08	27.51
398	NYSE	EQC	Tue, Mar 1, 2016	26.63	26.63	26.63	27.24
397	NYSE	EQC	Mon, Feb 29, 2016	27.02	27.30	26.55	26.63
396	NYSE	EQC	Fri, Feb 26, 2016	27.50	27.64	26.99	27.02
395	NYSE	EQC	Thu, Feb 25, 2016	26.96	27.55	26.96	27.47
394	NYSE	EQC	Wed, Feb 24, 2016	26.73	26.92	26.50	26.86
393	NYSE	EQC	Tue, Feb 23, 2016	27.20	27.50	26.81	26.86
392	NYSE	EQC	Mon, Feb 22, 2016	26.89	27.28	26.73	27.21
391	NYSE	EQC	Fri, Feb 19, 2016	25.87	27.00	25.87	26.73
390	NYSE	EQC	Thu, Feb 18, 2016	26.40	26.40	25.79	25.86
389	NYSE	EQC	Wed, Feb 17, 2016	26.29	26.53	26.15	26.40
388	NYSE	EQC	Tue, Feb 16, 2016	25.82	26.21	25.82	26.15
387	NYSE	EQC	Fri, Feb 12, 2016	25.51	25.99	25.50	25.68
386	NYSE	EQC	Thu, Feb 11, 2016	25.84	25.84	25.23	25.41
385	NYSE	EQC	Wed, Feb 10, 2016	26.34	26.58	26.05	26.12
384	NYSE	EQC	Tue, Feb 9, 2016	25.83	26.46	25.65	26.24
383	NYSE	EQC	Mon, Feb 8, 2016	26.84	26.84	25.55	26.03
382	NYSE	EQC	Fri, Feb 5, 2016	27.01	27.20	26.83	27.03
381	NYSE	EQC	Thu, Feb 4, 2016	27.00	27.28	26.84	27.12
380	NYSE	EQC	Wed, Feb 3, 2016	26.86	27.14	26.50	27.02
379	NYSE	EQC	Tue, Feb 2, 2016	27.00	27.01	26.69	26.79
378	NYSE	EQC	Mon, Feb 1, 2016	26.78	27.34	26.61	27.12
377	NYSE	EQC	Fri, Jan 29, 2016	26.40	26.95	26.33	26.89
376	NYSE	EQC	Thu, Jan 28, 2016	26.54	26.72	26.14	26.27
375	NYSE	EQC	Wed, Jan 27, 2016	26.87	26.87	26.27	26.40
374	NYSE	EQC	Tue, Jan 26, 2016	26.34	27.00	26.34	26.93
373	NYSE	EQC	Mon, Jan 25, 2016	26.11	26.32	25.90	26.24
372	NYSE	EQC	Fri, Jan 22, 2016	26.07	26.19	25.87	26.14
371	NYSE	EQC	Thu, Jan 21, 2016	26.28	26.31	25.78	25.80
370	NYSE	EQC	Wed, Jan 20, 2016	26.24	26.54	25.44	26.18
369	NYSE	EQC	Tue, Jan 19, 2016	26.44	26.72	26.29	26.62
368	NYSE	EQC	Fri, Jan 15, 2016	26.24	26.48	26.08	26.31
367	NYSE	EQC	Thu, Jan 14, 2016	26.68	26.90	26.44	26.56
366	NYSE	EQC	Wed, Jan 13, 2016	27.21	27.37	26.46	26.64
365	NYSE	EQC	Tue, Jan 12, 2016	27.32	27.33	27.00	27.20
364	NYSE	EQC	Mon, Jan 11, 2016	26.92	27.33	26.89	27.18
363	NYSE	EQC	Fri, Jan 8, 2016	27.47	27.78	26.87	26.87
362	NYSE	EQC	Thu, Jan 7, 2016	27.51	27.76	27.30	27.38
361	NYSE	EQC	Wed, Jan 6, 2016	27.58	27.90	27.50	27.85
360	NYSE	EQC	Tue, Jan 5, 2016	27.35	27.79	27.35	27.75
359	NYSE	EQC	Mon, Jan 4, 2016	27.52	27.52	27.12	27.30
358	NYSE	EQC	Thu, Dec 31, 2015	27.93	28.02	27.65	27.73
357	NYSE	EQC	Wed, Dec 30, 2015	27.82	28.08	27.76	27.94
356	NYSE	EQC	Tue, Dec 29, 2015	27.75	28.09	27.63	27.89
355	NYSE	EQC	Mon, Dec 28, 2015	27.51	27.79	27.43	27.70
354	NYSE	EQC	Thu, Dec 24, 2015	27.56	27.64	27.29	27.62
353	NYSE	EQC	Wed, Dec 23, 2015	27.63	27.64	27.32	27.55
352	NYSE	EQC	Tue, Dec 22, 2015	27.43	27.80	27.42	27.55
351	NYSE	EQC	Mon, Dec 21, 2015	27.26	27.58	27.24	27.38
350	NYSE	EQC	Fri, Dec 18, 2015	27.40	27.47	26.85	27.19
349	NYSE	EQC	Thu, Dec 17, 2015	27.27	27.73	27.24	27.45
348	NYSE	EQC	Wed, Dec 16, 2015	26.95	27.35	26.79	27.26
347	NYSE	EQC	Tue, Dec 15, 2015	26.76	27.01	26.74	26.84
346	NYSE	EQC	Mon, Dec 14, 2015	26.69	26.95	26.34	26.64
345	NYSE	EQC	Fri, Dec 11, 2015	26.63	26.88	26.54	26.74
344	NYSE	EQC	Thu, Dec 10, 2015	26.97	27.08	26.62	26.76
343	NYSE	EQC	Wed, Dec 9, 2015	27.20	27.20	26.84	26.89
342	NYSE	EQC	Tue, Dec 8, 2015	27.07	27.35	26.99	27.26
341	NYSE	EQC	Mon, Dec 7, 2015	27.40	27.52	26.98	27.24
340	NYSE	EQC	Fri, Dec 4, 2015	27.24	27.61	27.22	27.50
339	NYSE	EQC	Thu, Dec 3, 2015	27.30	27.30	26.97	27.20
338	NYSE	EQC	Wed, Dec 2, 2015	27.76	27.76	27.26	27.32
337	NYSE	EQC	Tue, Dec 1, 2015	27.67	27.85	27.54	27.81
336	NYSE	EQC	Mon, Nov 30, 2015	27.98	27.99	27.40	27.62
335	NYSE	EQC	Fri, Nov 27, 2015	27.61	28.08	27.61	27.95
334	NYSE	EQC	Wed, Nov 25, 2015	27.76	27.77	27.51	27.70
333	NYSE	EQC	Tue, Nov 24, 2015	27.65	27.80	27.48	27.73
332	NYSE	EQC	Mon, Nov 23, 2015	27.95	28.09	27.68	27.82
331	NYSE	EQC	Fri, Nov 20, 2015	27.93	28.14	27.84	27.98
330	NYSE	EQC	Thu, Nov 19, 2015	27.83	27.99	27.57	27.78
329	NYSE	EQC	Wed, Nov 18, 2015	27.40	27.86	27.31	27.81
328	NYSE	EQC	Tue, Nov 17, 2015	27.32	27.61	27.17	27.37
327	NYSE	EQC	Mon, Nov 16, 2015	27.05	27.39	26.95	27.38
326	NYSE	EQC	Fri, Nov 13, 2015	27.51	27.69	27.03	27.05
325	NYSE	EQC	Thu, Nov 12, 2015	27.20	27.59	27.11	27.51
324	NYSE	EQC	Wed, Nov 11, 2015	27.36	27.48	27.20	27.26
323	NYSE	EQC	Tue, Nov 10, 2015	27.15	27.38	27.11	27.35
322	NYSE	EQC	Mon, Nov 9, 2015	27.31	27.31	26.91	27.14
321	NYSE	EQC	Fri, Nov 6, 2015	27.80	27.84	27.25	27.40
320	NYSE	EQC	Thu, Nov 5, 2015	28.73	29.06	28.30	28.35
319	NYSE	EQC	Wed, Nov 4, 2015	29.16	29.29	28.81	28.88
318	NYSE	EQC	Tue, Nov 3, 2015	29.32	29.39	28.98	29.16
317	NYSE	EQC	Mon, Nov 2, 2015	28.69	29.48	28.67	29.48
316	NYSE	EQC	Fri, Oct 30, 2015	29.08	29.16	28.71	28.71
315	NYSE	EQC	Thu, Oct 29, 2015	29.05	29.33	28.99	29.10
314	NYSE	EQC	Wed, Oct 28, 2015	29.17	29.43	28.89	29.35
313	NYSE	EQC	Tue, Oct 27, 2015	29.16	29.32	29.04	29.18
312	NYSE	EQC	Mon, Oct 26, 2015	29.18	29.24	28.93	29.20
311	NYSE	EQC	Fri, Oct 23, 2015	29.07	29.31	28.80	29.19
310	NYSE	EQC	Thu, Oct 22, 2015	29.09	29.19	28.97	29.07
309	NYSE	EQC	Wed, Oct 21, 2015	29.51	29.62	28.92	29.00
308	NYSE	EQC	Tue, Oct 20, 2015	29.65	29.75	29.34	29.47
307	NYSE	EQC	Mon, Oct 19, 2015	29.08	29.73	29.03	29.67
306	NYSE	EQC	Fri, Oct 16, 2015	29.00	29.27	28.97	29.11
305	NYSE	EQC	Thu, Oct 15, 2015	28.97	29.12	28.85	28.95
304	NYSE	EQC	Wed, Oct 14, 2015	28.99	29.10	28.83	28.91
303	NYSE	EQC	Tue, Oct 13, 2015	29.01	29.24	28.79	28.97
302	NYSE	EQC	Mon, Oct 12, 2015	28.75	29.20	28.71	29.13
301	NYSE	EQC	Fri, Oct 9, 2015	28.82	28.89	28.55	28.77
300	NYSE	EQC	Thu, Oct 8, 2015	28.34	28.90	28.14	28.85
299	NYSE	EQC	Wed, Oct 7, 2015	28.01	28.38	27.94	28.38
298	NYSE	EQC	Tue, Oct 6, 2015	28.00	28.21	27.85	27.97
297	NYSE	EQC	Mon, Oct 5, 2015	27.90	28.16	27.85	28.00
296	NYSE	EQC	Fri, Oct 2, 2015	27.40	27.79	27.26	27.79
295	NYSE	EQC	Thu, Oct 1, 2015	27.30	27.57	27.02	27.56
294	NYSE	EQC	Wed, Sep 30, 2015	27.19	27.25	26.74	27.24
293	NYSE	EQC	Tue, Sep 29, 2015	26.74	27.11	26.54	27.06
292	NYSE	EQC	Mon, Sep 28, 2015	26.92	26.95	26.42	26.71
291	NYSE	EQC	Fri, Sep 25, 2015	26.90	27.24	26.74	27.05
290	NYSE	EQC	Thu, Sep 24, 2015	26.89	27.02	26.54	26.77
289	NYSE	EQC	Wed, Sep 23, 2015	26.69	27.12	26.69	26.95
288	NYSE	EQC	Tue, Sep 22, 2015	26.75	26.98	26.53	26.70
287	NYSE	EQC	Mon, Sep 21, 2015	26.87	27.08	26.79	26.96
286	NYSE	EQC	Fri, Sep 18, 2015	26.90	27.01	26.68	26.72
285	NYSE	EQC	Thu, Sep 17, 2015	26.94	27.56	26.88	27.09
284	NYSE	EQC	Wed, Sep 16, 2015	26.60	27.04	26.56	26.96
283	NYSE	EQC	Tue, Sep 15, 2015	26.51	26.75	26.28	26.62
282	NYSE	EQC	Mon, Sep 14, 2015	26.19	26.37	26.07	26.29
281	NYSE	EQC	Fri, Sep 11, 2015	25.72	26.21	25.66	26.18
280	NYSE	EQC	Thu, Sep 10, 2015	25.50	26.06	25.30	25.77
279	NYSE	EQC	Wed, Sep 9, 2015	25.85	26.02	25.37	25.43
278	NYSE	EQC	Tue, Sep 8, 2015	25.59	25.69	25.45	25.56
277	NYSE	EQC	Fri, Sep 4, 2015	25.52	25.62	25.25	25.35
276	NYSE	EQC	Thu, Sep 3, 2015	25.68	25.87	25.53	25.73
275	NYSE	EQC	Wed, Sep 2, 2015	25.51	25.73	25.35	25.62
274	NYSE	EQC	Tue, Sep 1, 2015	25.37	25.74	25.21	25.32
273	NYSE	EQC	Mon, Aug 31, 2015	26.01	26.08	25.66	25.69
272	NYSE	EQC	Fri, Aug 28, 2015	25.73	26.20	25.61	26.12
271	NYSE	EQC	Thu, Aug 27, 2015	25.48	26.19	25.47	25.79
270	NYSE	EQC	Wed, Aug 26, 2015	25.65	25.83	25.17	25.47
269	NYSE	EQC	Tue, Aug 25, 2015	26.24	27.31	25.27	25.38
268	NYSE	EQC	Mon, Aug 24, 2015	26.00	26.23	25.29	25.50
267	NYSE	EQC	Fri, Aug 21, 2015	26.75	26.97	26.63	26.63
266	NYSE	EQC	Thu, Aug 20, 2015	26.99	27.19	26.90	26.94
265	NYSE	EQC	Wed, Aug 19, 2015	27.20	27.48	26.98	27.15
264	NYSE	EQC	Tue, Aug 18, 2015	27.20	27.39	27.19	27.26
263	NYSE	EQC	Mon, Aug 17, 2015	27.14	27.61	27.00	27.37
262	NYSE	EQC	Fri, Aug 14, 2015	26.95	27.13	26.85	27.13
261	NYSE	EQC	Thu, Aug 13, 2015	26.89	27.13	26.73	27.03
260	NYSE	EQC	Wed, Aug 12, 2015	26.95	27.08	26.77	27.03
259	NYSE	EQC	Tue, Aug 11, 2015	27.15	27.25	26.92	26.97
258	NYSE	EQC	Mon, Aug 10, 2015	27.08	27.38	27.04	27.14
257	NYSE	EQC	Fri, Aug 7, 2015	27.34	27.45	26.95	27.05
256	NYSE	EQC	Thu, Aug 6, 2015	27.40	27.70	26.80	27.32
255	NYSE	EQC	Wed, Aug 5, 2015	27.10	27.27	26.85	27.20
254	NYSE	EQC	Tue, Aug 4, 2015	26.70	27.21	26.69	27.01
253	NYSE	EQC	Mon, Aug 3, 2015	26.24	26.71	26.21	26.69
252	NYSE	EQC	Fri, Jul 31, 2015	26.34	26.47	26.18	26.20
251	NYSE	EQC	Thu, Jul 30, 2015	26.19	26.28	26.05	26.09
250	NYSE	EQC	Wed, Jul 29, 2015	26.30	26.40	26.10	26.26
249	NYSE	EQC	Tue, Jul 28, 2015	26.50	26.51	26.23	26.25
248	NYSE	EQC	Mon, Jul 27, 2015	26.75	26.98	26.32	26.46
247	NYSE	EQC	Fri, Jul 24, 2015	26.81	26.93	26.65	26.72
246	NYSE	EQC	Thu, Jul 23, 2015	27.23	27.23	26.58	26.84
245	NYSE	EQC	Wed, Jul 22, 2015	27.10	27.26	27.02	27.15
244	NYSE	EQC	Tue, Jul 21, 2015	27.08	27.24	26.99	27.02
243	NYSE	EQC	Mon, Jul 20, 2015	26.92	27.11	26.87	26.99
242	NYSE	EQC	Fri, Jul 17, 2015	27.11	27.11	26.89	26.94
241	NYSE	EQC	Thu, Jul 16, 2015	26.78	27.05	26.65	26.97
240	NYSE	EQC	Wed, Jul 15, 2015	26.65	26.70	26.40	26.56
239	NYSE	EQC	Tue, Jul 14, 2015	26.57	26.78	26.39	26.61
238	NYSE	EQC	Mon, Jul 13, 2015	26.81	27.00	26.32	26.49
237	NYSE	EQC	Fri, Jul 10, 2015	25.93	26.09	25.80	25.96
236	NYSE	EQC	Thu, Jul 9, 2015	26.21	26.22	25.76	25.82
235	NYSE	EQC	Wed, Jul 8, 2015	26.34	26.51	26.00	26.08
234	NYSE	EQC	Tue, Jul 7, 2015	26.39	26.65	26.20	26.43
233	NYSE	EQC	Mon, Jul 6, 2015	26.02	26.40	26.01	26.36
232	NYSE	EQC	Thu, Jul 2, 2015	26.10	26.35	25.99	26.09
231	NYSE	EQC	Wed, Jul 1, 2015	25.58	26.05	25.54	26.04
230	NYSE	EQC	Tue, Jun 30, 2015	25.75	25.77	25.45	25.67
229	NYSE	EQC	Mon, Jun 29, 2015	25.90	26.05	25.54	25.62
228	NYSE	EQC	Fri, Jun 26, 2015	25.83	26.10	25.71	26.00
227	NYSE	EQC	Thu, Jun 25, 2015	25.84	26.01	25.68	25.80
226	NYSE	EQC	Wed, Jun 24, 2015	26.01	26.15	25.83	25.84
225	NYSE	EQC	Tue, Jun 23, 2015	26.01	26.11	25.86	26.01
224	NYSE	EQC	Mon, Jun 22, 2015	26.54	26.55	26.04	26.06
223	NYSE	EQC	Fri, Jun 19, 2015	26.84	26.84	26.43	26.61
222	NYSE	EQC	Thu, Jun 18, 2015	26.43	26.93	26.38	26.85
221	NYSE	EQC	Wed, Jun 17, 2015	26.00	26.39	25.98	26.30
220	NYSE	EQC	Tue, Jun 16, 2015	25.92	26.15	25.84	26.02
219	NYSE	EQC	Mon, Jun 15, 2015	26.21	26.22	25.90	26.02
218	NYSE	EQC	Fri, Jun 12, 2015	26.25	26.48	26.13	26.35
217	NYSE	EQC	Thu, Jun 11, 2015	26.56	26.66	26.19	26.28
216	NYSE	EQC	Wed, Jun 10, 2015	25.98	26.68	25.87	26.43
215	NYSE	EQC	Tue, Jun 9, 2015	25.64	25.89	25.58	25.85
214	NYSE	EQC	Mon, Jun 8, 2015	25.27	25.67	25.25	25.62
213	NYSE	EQC	Fri, Jun 5, 2015	25.54	25.60	25.23	25.27
212	NYSE	EQC	Thu, Jun 4, 2015	25.70	25.85	25.55	25.63
211	NYSE	EQC	Wed, Jun 3, 2015	25.75	25.86	25.58	25.80
210	NYSE	EQC	Tue, Jun 2, 2015	25.80	25.92	25.69	25.85
209	NYSE	EQC	Mon, Jun 1, 2015	25.78	26.03	25.68	25.84
208	NYSE	EQC	Fri, May 29, 2015	25.80	26.02	25.63	25.75
207	NYSE	EQC	Thu, May 28, 2015	25.95	26.04	25.69	25.84
206	NYSE	EQC	Wed, May 27, 2015	25.91	26.04	25.80	25.96
205	NYSE	EQC	Tue, May 26, 2015	25.80	26.02	25.72	25.91
204	NYSE	EQC	Fri, May 22, 2015	26.25	26.50	25.86	25.97
203	NYSE	EQC	Thu, May 21, 2015	26.41	26.58	26.28	26.29
202	NYSE	EQC	Wed, May 20, 2015	26.56	26.68	26.35	26.36
201	NYSE	EQC	Tue, May 19, 2015	26.41	26.65	26.41	26.57
200	NYSE	EQC	Mon, May 18, 2015	26.66	26.74	26.43	26.60
199	NYSE	EQC	Fri, May 15, 2015	26.26	26.72	26.21	26.67
198	NYSE	EQC	Thu, May 14, 2015	25.95	26.36	25.93	26.22
197	NYSE	EQC	Wed, May 13, 2015	25.98	26.29	25.83	25.85
196	NYSE	EQC	Tue, May 12, 2015	26.06	26.16	25.74	25.89
195	NYSE	EQC	Mon, May 11, 2015	26.55	26.55	26.02	26.25
194	NYSE	EQC	Fri, May 8, 2015	26.97	27.64	26.53	26.57
193	NYSE	EQC	Thu, May 7, 2015	25.75	26.98	25.56	26.79
192	NYSE	EQC	Wed, May 6, 2015	25.42	25.55	25.25	25.52
191	NYSE	EQC	Tue, May 5, 2015	25.79	25.79	25.37	25.44
190	NYSE	EQC	Mon, May 4, 2015	25.62	25.87	25.62	25.84
189	NYSE	EQC	Fri, May 1, 2015	25.21	25.69	25.21	25.59
188	NYSE	EQC	Thu, Apr 30, 2015	25.26	25.31	24.91	25.21
187	NYSE	EQC	Wed, Apr 29, 2015	25.50	25.74	25.36	25.38
186	NYSE	EQC	Tue, Apr 28, 2015	25.75	25.80	25.65	25.74
185	NYSE	EQC	Mon, Apr 27, 2015	26.06	26.09	25.78	25.80
184	NYSE	EQC	Fri, Apr 24, 2015	25.93	26.10	25.82	26.00
183	NYSE	EQC	Thu, Apr 23, 2015	25.77	26.05	25.77	25.94
182	NYSE	EQC	Wed, Apr 22, 2015	25.89	26.12	25.74	25.76
181	NYSE	EQC	Tue, Apr 21, 2015	26.06	26.20	25.85	25.91
180	NYSE	EQC	Mon, Apr 20, 2015	26.01	26.28	25.84	26.02
179	NYSE	EQC	Fri, Apr 17, 2015	26.25	26.29	25.85	25.95
178	NYSE	EQC	Thu, Apr 16, 2015	26.40	26.70	26.36	26.38
177	NYSE	EQC	Wed, Apr 15, 2015	26.46	26.61	26.32	26.50
176	NYSE	EQC	Tue, Apr 14, 2015	26.50	27.10	26.36	26.43
175	NYSE	EQC	Mon, Apr 13, 2015	26.22	26.25	25.99	26.00
174	NYSE	EQC	Fri, Apr 10, 2015	26.47	26.64	26.01	26.20
173	NYSE	EQC	Thu, Apr 9, 2015	26.42	26.60	26.11	26.24
172	NYSE	EQC	Wed, Apr 8, 2015	26.56	26.75	26.40	26.46
171	NYSE	EQC	Tue, Apr 7, 2015	27.08	27.08	26.48	26.55
170	NYSE	EQC	Mon, Apr 6, 2015	26.61	27.07	26.56	27.02
169	NYSE	EQC	Thu, Apr 2, 2015	26.63	26.86	26.44	26.61
168	NYSE	EQC	Wed, Apr 1, 2015	26.55	26.75	26.23	26.72
167	NYSE	EQC	Tue, Mar 31, 2015	25.79	26.61	25.77	26.55
166	NYSE	EQC	Mon, Mar 30, 2015	25.62	26.01	25.61	25.94
165	NYSE	EQC	Fri, Mar 27, 2015	25.68	25.78	25.40	25.62
164	NYSE	EQC	Thu, Mar 26, 2015	25.75	25.93	25.47	25.65
163	NYSE	EQC	Wed, Mar 25, 2015	26.37	26.42	25.76	25.81
162	NYSE	EQC	Tue, Mar 24, 2015	26.74	26.74	26.27	26.28
161	NYSE	EQC	Mon, Mar 23, 2015	26.85	27.09	26.74	26.75
160	NYSE	EQC	Fri, Mar 20, 2015	26.49	26.93	26.48	26.90
159	NYSE	EQC	Thu, Mar 19, 2015	26.27	26.49	26.24	26.35
158	NYSE	EQC	Wed, Mar 18, 2015	25.72	26.40	25.57	26.38
157	NYSE	EQC	Tue, Mar 17, 2015	25.57	25.75	25.46	25.69
156	NYSE	EQC	Mon, Mar 16, 2015	25.73	25.95	25.56	25.61
155	NYSE	EQC	Fri, Mar 13, 2015	25.92	26.02	25.64	25.68
154	NYSE	EQC	Thu, Mar 12, 2015	25.90	26.01	25.74	26.00
153	NYSE	EQC	Wed, Mar 11, 2015	25.56	25.81	25.37	25.81
152	NYSE	EQC	Tue, Mar 10, 2015	25.54	25.69	25.47	25.49
151	NYSE	EQC	Mon, Mar 9, 2015	25.68	25.80	25.52	25.73
150	NYSE	EQC	Fri, Mar 6, 2015	25.87	25.91	25.52	25.62
149	NYSE	EQC	Thu, Mar 5, 2015	26.09	26.21	25.90	26.14
148	NYSE	EQC	Wed, Mar 4, 2015	26.20	26.35	25.78	25.95
147	NYSE	EQC	Tue, Mar 3, 2015	26.54	26.64	26.20	26.28
146	NYSE	EQC	Mon, Mar 2, 2015	26.45	26.90	26.42	26.60
145	NYSE	EQC	Fri, Feb 27, 2015	26.60	26.76	26.34	26.45
144	NYSE	EQC	Thu, Feb 26, 2015	26.34	26.70	25.97	26.58
143	NYSE	EQC	Wed, Feb 25, 2015	26.31	26.53	26.23	26.33
142	NYSE	EQC	Tue, Feb 24, 2015	26.81	26.85	26.27	26.34
141	NYSE	EQC	Mon, Feb 23, 2015	26.64	27.01	26.62	26.98
140	NYSE	EQC	Fri, Feb 20, 2015	26.47	26.88	26.21	26.80
139	NYSE	EQC	Thu, Feb 19, 2015	26.43	26.72	24.97	26.46
138	NYSE	EQC	Wed, Feb 18, 2015	26.34	26.48	26.08	26.30
137	NYSE	EQC	Tue, Feb 17, 2015	26.41	26.77	26.22	26.26
136	NYSE	EQC	Fri, Feb 13, 2015	26.64	26.66	26.22	26.46
135	NYSE	EQC	Thu, Feb 12, 2015	26.25	26.76	26.10	26.64
134	NYSE	EQC	Wed, Feb 11, 2015	26.16	26.25	25.85	26.11
133	NYSE	EQC	Tue, Feb 10, 2015	26.06	26.19	25.87	26.13
132	NYSE	EQC	Mon, Feb 9, 2015	25.98	26.15	25.85	26.06
131	NYSE	EQC	Fri, Feb 6, 2015	26.80	26.80	25.94	26.06
130	NYSE	EQC	Thu, Feb 5, 2015	26.55	26.91	26.29	26.88
129	NYSE	EQC	Wed, Feb 4, 2015	26.60	26.89	26.26	26.41
128	NYSE	EQC	Tue, Feb 3, 2015	26.43	26.74	26.28	26.69
127	NYSE	EQC	Mon, Feb 2, 2015	26.42	26.61	26.07	26.49
126	NYSE	EQC	Fri, Jan 30, 2015	26.65	26.70	26.30	26.35
125	NYSE	EQC	Thu, Jan 29, 2015	26.56	26.68	26.28	26.65
124	NYSE	EQC	Wed, Jan 28, 2015	26.79	26.89	26.55	26.58
123	NYSE	EQC	Tue, Jan 27, 2015	27.00	27.24	26.68	26.73
122	NYSE	EQC	Mon, Jan 26, 2015	26.33	27.07	26.24	27.06
121	NYSE	EQC	Fri, Jan 23, 2015	26.53	26.63	26.27	26.38
120	NYSE	EQC	Thu, Jan 22, 2015	26.07	26.54	26.05	26.52
119	NYSE	EQC	Wed, Jan 21, 2015	26.06	26.18	25.99	26.02
118	NYSE	EQC	Tue, Jan 20, 2015	26.31	26.42	25.98	26.11
117	NYSE	EQC	Fri, Jan 16, 2015	26.02	26.34	25.90	26.29
116	NYSE	EQC	Thu, Jan 15, 2015	26.00	26.10	25.82	25.98
115	NYSE	EQC	Wed, Jan 14, 2015	25.70	26.01	25.56	25.99
114	NYSE	EQC	Tue, Jan 13, 2015	26.50	26.60	25.79	26.02
113	NYSE	EQC	Mon, Jan 12, 2015	26.47	26.57	26.34	26.51
112	NYSE	EQC	Fri, Jan 9, 2015	26.52	26.64	26.27	26.46
111	NYSE	EQC	Thu, Jan 8, 2015	26.34	26.61	26.21	26.50
110	NYSE	EQC	Wed, Jan 7, 2015	26.49	26.49	26.08	26.30
109	NYSE	EQC	Tue, Jan 6, 2015	26.21	26.44	26.10	26.42
108	NYSE	EQC	Mon, Jan 5, 2015	25.98	26.37	25.85	26.18
107	NYSE	EQC	Fri, Jan 2, 2015	25.59	26.08	25.59	26.04
106	NYSE	EQC	Wed, Dec 31, 2014	25.88	25.99	25.60	25.67
105	NYSE	EQC	Tue, Dec 30, 2014	25.59	25.91	25.55	25.82
104	NYSE	EQC	Mon, Dec 29, 2014	25.48	25.83	25.39	25.68
103	NYSE	EQC	Fri, Dec 26, 2014	25.55	25.74	25.51	25.52
102	NYSE	EQC	Wed, Dec 24, 2014	25.63	25.70	25.40	25.55
101	NYSE	EQC	Tue, Dec 23, 2014	25.60	25.81	25.53	25.63
100	NYSE	EQC	Mon, Dec 22, 2014	24.57	25.49	24.57	25.44
99	NYSE	EQC	Fri, Dec 19, 2014	24.41	24.78	24.41	24.61
98	NYSE	EQC	Thu, Dec 18, 2014	24.25	24.45	23.98	24.42
97	NYSE	EQC	Wed, Dec 17, 2014	24.20	24.38	24.08	24.25
96	NYSE	EQC	Tue, Dec 16, 2014	24.66	24.69	24.17	24.21
95	NYSE	EQC	Mon, Dec 15, 2014	25.37	25.42	24.47	24.69
94	NYSE	EQC	Fri, Dec 12, 2014	25.75	25.92	25.31	25.35
93	NYSE	EQC	Thu, Dec 11, 2014	25.98	26.10	25.78	25.83
92	NYSE	EQC	Wed, Dec 10, 2014	26.19	26.22	25.85	26.04
91	NYSE	EQC	Tue, Dec 9, 2014	25.91	26.24	25.81	26.17
90	NYSE	EQC	Mon, Dec 8, 2014	25.80	26.02	25.59	26.02
89	NYSE	EQC	Fri, Dec 5, 2014	25.85	25.90	25.59	25.82
88	NYSE	EQC	Thu, Dec 4, 2014	25.51	25.92	25.37	25.85
87	NYSE	EQC	Wed, Dec 3, 2014	25.34	25.59	25.24	25.50
86	NYSE	EQC	Tue, Dec 2, 2014	25.35	25.49	25.16	25.44
85	NYSE	EQC	Mon, Dec 1, 2014	25.43	25.43	25.14	25.30
84	NYSE	EQC	Fri, Nov 28, 2014	25.45	25.60	25.38	25.43
83	NYSE	EQC	Wed, Nov 26, 2014	25.30	25.61	25.30	25.40
82	NYSE	EQC	Tue, Nov 25, 2014	25.52	25.56	25.16	25.39
81	NYSE	EQC	Mon, Nov 24, 2014	25.57	25.61	25.20	25.43
80	NYSE	EQC	Fri, Nov 21, 2014	25.61	25.72	25.37	25.47
79	NYSE	EQC	Thu, Nov 20, 2014	25.45	25.66	25.39	25.50
78	NYSE	EQC	Wed, Nov 19, 2014	25.92	25.98	25.48	25.61
77	NYSE	EQC	Tue, Nov 18, 2014	25.80	26.04	25.65	25.88
76	NYSE	EQC	Mon, Nov 17, 2014	25.58	26.01	25.46	25.86
75	NYSE	EQC	Fri, Nov 14, 2014	25.97	26.06	25.51	25.60
74	NYSE	EQC	Thu, Nov 13, 2014	25.79	26.06	25.79	26.00
73	NYSE	EQC	Wed, Nov 12, 2014	25.73	25.91	25.57	25.76
72	NYSE	EQC	Tue, Nov 11, 2014	26.09	26.11	25.84	25.86
71	NYSE	EQC	Mon, Nov 10, 2014	26.27	26.35	25.97	25.98
70	NYSE	EQC	Fri, Nov 7, 2014	26.58	26.68	26.19	26.22
69	NYSE	EQC	Thu, Nov 6, 2014	26.78	26.86	26.51	26.56
68	NYSE	EQC	Wed, Nov 5, 2014	26.68	26.82	26.40	26.77
67	NYSE	EQC	Tue, Nov 4, 2014	26.85	27.12	25.88	26.66
66	NYSE	EQC	Mon, Nov 3, 2014	26.70	27.12	26.69	26.76
65	NYSE	EQC	Fri, Oct 31, 2014	26.81	27.02	26.63	26.71
64	NYSE	EQC	Thu, Oct 30, 2014	26.30	26.76	26.25	26.75
63	NYSE	EQC	Wed, Oct 29, 2014	26.79	26.83	26.35	26.50
62	NYSE	EQC	Tue, Oct 28, 2014	26.38	26.66	26.17	26.66
61	NYSE	EQC	Mon, Oct 27, 2014	25.61	26.40	25.59	26.38
60	NYSE	EQC	Fri, Oct 24, 2014	25.92	25.92	25.43	25.51
59	NYSE	EQC	Thu, Oct 23, 2014	25.38	25.90	25.35	25.90
58	NYSE	EQC	Wed, Oct 22, 2014	25.41	25.68	25.31	25.39
57	NYSE	EQC	Tue, Oct 21, 2014	24.95	25.28	24.84	25.25
56	NYSE	EQC	Mon, Oct 20, 2014	24.58	24.95	24.50	24.92
55	NYSE	EQC	Fri, Oct 17, 2014	24.85	24.92	24.42	24.62
54	NYSE	EQC	Thu, Oct 16, 2014	24.22	24.82	24.07	24.73
53	NYSE	EQC	Wed, Oct 15, 2014	24.25	24.68	23.56	24.30
52	NYSE	EQC	Tue, Oct 14, 2014	24.61	25.05	24.23	24.37
51	NYSE	EQC	Mon, Oct 13, 2014	24.82	24.85	24.44	24.53
50	NYSE	EQC	Fri, Oct 10, 2014	24.90	25.19	24.71	24.82
49	NYSE	EQC	Thu, Oct 9, 2014	25.07	25.28	24.74	24.86
48	NYSE	EQC	Wed, Oct 8, 2014	24.83	25.28	24.67	25.08
47	NYSE	EQC	Tue, Oct 7, 2014	24.88	24.99	24.67	24.80
46	NYSE	EQC	Mon, Oct 6, 2014	25.05	25.15	24.85	24.87
45	NYSE	EQC	Fri, Oct 3, 2014	25.20	25.29	24.96	25.02
44	NYSE	EQC	Thu, Oct 2, 2014	25.47	25.62	25.03	25.06
43	NYSE	EQC	Wed, Oct 1, 2014	25.55	25.69	25.22	25.47
42	NYSE	EQC	Tue, Sep 30, 2014	25.76	25.98	25.58	25.71
41	NYSE	EQC	Mon, Sep 29, 2014	25.70	25.74	25.37	25.74
40	NYSE	EQC	Fri, Sep 26, 2014	25.22	25.86	25.22	25.86
39	NYSE	EQC	Thu, Sep 25, 2014	25.58	25.86	25.11	25.38
38	NYSE	EQC	Wed, Sep 24, 2014	25.40	25.68	25.30	25.49
37	NYSE	EQC	Tue, Sep 23, 2014	25.60	25.64	25.36	25.39
36	NYSE	EQC	Mon, Sep 22, 2014	25.53	25.79	25.37	25.57
35	NYSE	EQC	Fri, Sep 19, 2014	25.93	25.93	25.43	25.68
34	NYSE	EQC	Thu, Sep 18, 2014	25.86	26.02	25.44	25.78
33	NYSE	EQC	Wed, Sep 17, 2014	26.05	26.26	25.84	25.87
32	NYSE	EQC	Tue, Sep 16, 2014	26.15	26.30	26.04	26.08
31	NYSE	EQC	Mon, Sep 15, 2014	26.19	26.45	26.09	26.13
30	NYSE	EQC	Fri, Sep 12, 2014	26.80	26.99	26.09	26.32
29	NYSE	EQC	Thu, Sep 11, 2014	27.10	27.19	26.80	26.92
28	NYSE	EQC	Wed, Sep 10, 2014	27.02	27.27	26.94	27.00
27	NYSE	EQC	Tue, Sep 9, 2014	27.67	27.89	27.15	27.20
26	NYSE	EQC	Mon, Sep 8, 2014	27.59	27.95	27.51	27.89
25	NYSE	EQC	Fri, Sep 5, 2014	27.05	27.70	26.98	27.62
24	NYSE	EQC	Thu, Sep 4, 2014	27.17	27.20	26.96	27.16
23	NYSE	EQC	Wed, Sep 3, 2014	27.35	27.65	27.07	27.11
22	NYSE	EQC	Tue, Sep 2, 2014	26.87	27.48	26.87	27.36
21	NYSE	EQC	Fri, Aug 29, 2014	27.04	27.04	26.85	26.88
20	NYSE	EQC	Thu, Aug 28, 2014	26.88	27.05	26.85	26.96
19	NYSE	EQC	Wed, Aug 27, 2014	27.11	27.18	26.82	27.03
18	NYSE	EQC	Tue, Aug 26, 2014	27.02	27.29	27.02	27.19
17	NYSE	EQC	Mon, Aug 25, 2014	27.27	27.38	26.97	27.15
16	NYSE	EQC	Fri, Aug 22, 2014	27.37	27.48	27.25	27.35
15	NYSE	EQC	Thu, Aug 21, 2014	27.50	27.53	27.35	27.47
14	NYSE	EQC	Wed, Aug 20, 2014	27.24	27.39	27.00	27.30
13	NYSE	EQC	Tue, Aug 19, 2014	27.03	27.47	27.03	27.16
12	NYSE	EQC	Mon, Aug 18, 2014	26.90	27.34	26.90	27.09
11	NYSE	EQC	Fri, Aug 15, 2014	27.13	27.25	26.97	27.00
10	NYSE	EQC	Thu, Aug 14, 2014	26.99	27.20	26.83	27.00
9	NYSE	EQC	Wed, Aug 13, 2014	26.31	27.00	26.31	26.93
8	NYSE	EQC	Tue, Aug 12, 2014	26.15	26.73	26.15	26.27
7	NYSE	EQC	Mon, Aug 11, 2014	26.00	26.26	25.91	26.22
6	NYSE	EQC	Fri, Aug 8, 2014	26.14	26.38	25.99	26.02
5	NYSE	EQC	Thu, Aug 7, 2014	26.52	26.65	26.24	26.30
4	NYSE	EQC	Wed, Aug 6, 2014	26.36	26.48	26.16	26.31
3	NYSE	EQC	Tue, Aug 5, 2014	26.89	26.89	26.22	26.35
2	NYSE	EQC	Mon, Aug 4, 2014	26.64	26.83	26.55	26.72
1	NYSE	EQC	Fri, Aug 1, 2014	26.86	27.24	26.59	26.87
#	Exchange	Symbol	Date	Open	High	Low	Close

Equity Commonwealth NYSE:EQC 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