Collegium Pharmaceutical Inc NASDAQ:COLL Historical Prices

Below are the 2221 trading days of historical prices for COLL.

#	Exchange	Symbol	Date	Open	High	Low	Close
2221	NASDAQ	COLL	Tue, Mar 5, 2024	37.01	37.09	35.92	36.31
2220	NASDAQ	COLL	Mon, Mar 4, 2024	37.52	37.65	36.61	37.03
2219	NASDAQ	COLL	Fri, Mar 1, 2024	37.14	37.50	36.50	37.13
2218	NASDAQ	COLL	Thu, Feb 29, 2024	37.10	37.37	36.23	36.71
2217	NASDAQ	COLL	Wed, Feb 28, 2024	36.31	37.00	35.72	36.57
2216	NASDAQ	COLL	Tue, Feb 27, 2024	36.49	37.79	36.41	36.79
2215	NASDAQ	COLL	Mon, Feb 26, 2024	36.36	37.75	35.52	36.56
2214	NASDAQ	COLL	Fri, Feb 23, 2024	34.50	36.35	33.30	36.35
2213	NASDAQ	COLL	Thu, Feb 22, 2024	32.04	33.00	31.72	32.81
2212	NASDAQ	COLL	Wed, Feb 21, 2024	32.12	32.42	31.34	31.76
2211	NASDAQ	COLL	Tue, Feb 20, 2024	32.14	32.20	31.48	32.08
2210	NASDAQ	COLL	Fri, Feb 16, 2024	33.92	34.18	32.31	32.58
2209	NASDAQ	COLL	Thu, Feb 15, 2024	33.16	34.06	33.16	33.95
2208	NASDAQ	COLL	Wed, Feb 14, 2024	32.36	32.92	32.15	32.88
2207	NASDAQ	COLL	Tue, Feb 13, 2024	33.02	33.20	31.97	32.19
2206	NASDAQ	COLL	Mon, Feb 12, 2024	33.56	34.15	33.56	33.70
2205	NASDAQ	COLL	Fri, Feb 9, 2024	33.36	33.74	33.30	33.48
2204	NASDAQ	COLL	Thu, Feb 8, 2024	33.27	33.37	32.75	33.34
2203	NASDAQ	COLL	Wed, Feb 7, 2024	33.34	33.53	33.05	33.21
2202	NASDAQ	COLL	Tue, Feb 6, 2024	32.99	33.45	32.99	33.24
2201	NASDAQ	COLL	Mon, Feb 5, 2024	32.77	33.33	32.44	33.09
2200	NASDAQ	COLL	Fri, Feb 2, 2024	33.44	33.44	32.74	32.84
2199	NASDAQ	COLL	Thu, Feb 1, 2024	32.98	33.53	32.72	33.47
2198	NASDAQ	COLL	Wed, Jan 31, 2024	33.58	34.24	32.87	32.96
2197	NASDAQ	COLL	Tue, Jan 30, 2024	33.87	33.87	33.07	33.45
2196	NASDAQ	COLL	Mon, Jan 29, 2024	33.10	33.89	32.67	33.89
2195	NASDAQ	COLL	Fri, Jan 26, 2024	33.76	33.80	33.04	33.18
2194	NASDAQ	COLL	Thu, Jan 25, 2024	33.49	33.68	33.09	33.49
2193	NASDAQ	COLL	Wed, Jan 24, 2024	33.15	33.53	32.93	33.14
2192	NASDAQ	COLL	Tue, Jan 23, 2024	33.60	33.84	32.44	32.96
2191	NASDAQ	COLL	Mon, Jan 22, 2024	33.26	33.62	33.05	33.51
2190	NASDAQ	COLL	Fri, Jan 19, 2024	33.04	33.04	32.45	32.99
2189	NASDAQ	COLL	Thu, Jan 18, 2024	32.75	33.75	32.29	32.87
2188	NASDAQ	COLL	Wed, Jan 17, 2024	32.08	33.52	32.03	32.74
2187	NASDAQ	COLL	Tue, Jan 16, 2024	32.49	32.76	31.98	32.35
2186	NASDAQ	COLL	Fri, Jan 12, 2024	32.98	33.00	32.28	32.51
2185	NASDAQ	COLL	Thu, Jan 11, 2024	32.59	32.68	31.95	32.61
2184	NASDAQ	COLL	Wed, Jan 10, 2024	32.28	32.64	31.97	32.63
2183	NASDAQ	COLL	Tue, Jan 9, 2024	31.66	32.48	31.47	32.28
2182	NASDAQ	COLL	Mon, Jan 8, 2024	32.50	32.50	31.37	31.74
2181	NASDAQ	COLL	Fri, Jan 5, 2024	32.00	33.02	31.63	32.30
2180	NASDAQ	COLL	Thu, Jan 4, 2024	33.21	33.60	30.93	32.33
2179	NASDAQ	COLL	Wed, Jan 3, 2024	33.00	34.96	32.00	33.86
2178	NASDAQ	COLL	Tue, Jan 2, 2024	30.78	31.51	30.72	31.23
2177	NASDAQ	COLL	Fri, Dec 29, 2023	30.82	30.86	30.12	30.78
2176	NASDAQ	COLL	Thu, Dec 28, 2023	30.81	31.12	30.40	30.80
2175	NASDAQ	COLL	Wed, Dec 27, 2023	30.21	30.91	30.21	30.78
2174	NASDAQ	COLL	Tue, Dec 26, 2023	29.89	30.28	29.00	30.21
2173	NASDAQ	COLL	Fri, Dec 22, 2023	30.63	31.00	29.99	30.05
2172	NASDAQ	COLL	Thu, Dec 21, 2023	29.85	30.77	29.85	30.46
2171	NASDAQ	COLL	Wed, Dec 20, 2023	29.99	30.65	29.44	29.83
2170	NASDAQ	COLL	Tue, Dec 19, 2023	30.14	30.25	29.75	29.88
2169	NASDAQ	COLL	Mon, Dec 18, 2023	29.93	30.28	29.36	29.97
2168	NASDAQ	COLL	Fri, Dec 15, 2023	29.30	29.78	28.87	29.64
2167	NASDAQ	COLL	Thu, Dec 14, 2023	29.57	29.85	28.75	29.15
2166	NASDAQ	COLL	Wed, Dec 13, 2023	27.99	28.55	27.57	28.48
2165	NASDAQ	COLL	Tue, Dec 12, 2023	27.79	28.12	27.41	27.97
2164	NASDAQ	COLL	Mon, Dec 11, 2023	27.29	27.85	27.24	27.67
2163	NASDAQ	COLL	Fri, Dec 8, 2023	27.12	27.57	26.83	27.33
2162	NASDAQ	COLL	Thu, Dec 7, 2023	26.25	27.19	26.09	27.18
2161	NASDAQ	COLL	Wed, Dec 6, 2023	26.62	26.62	26.18	26.30
2160	NASDAQ	COLL	Tue, Dec 5, 2023	26.22	26.70	26.03	26.44
2159	NASDAQ	COLL	Mon, Dec 4, 2023	25.60	26.28	25.21	26.18
2158	NASDAQ	COLL	Fri, Dec 1, 2023	25.63	25.97	25.48	25.60
2157	NASDAQ	COLL	Thu, Nov 30, 2023	25.59	25.99	25.47	25.63
2156	NASDAQ	COLL	Wed, Nov 29, 2023	25.61	26.01	25.16	25.59
2155	NASDAQ	COLL	Tue, Nov 28, 2023	25.87	25.94	25.41	25.50
2154	NASDAQ	COLL	Mon, Nov 27, 2023	25.93	26.04	25.55	25.86
2153	NASDAQ	COLL	Fri, Nov 24, 2023	25.92	26.24	25.79	26.04
2152	NASDAQ	COLL	Wed, Nov 22, 2023	25.69	26.14	25.68	25.98
2151	NASDAQ	COLL	Tue, Nov 21, 2023	25.62	26.17	25.39	25.49
2150	NASDAQ	COLL	Mon, Nov 20, 2023	25.13	25.80	25.13	25.59
2149	NASDAQ	COLL	Fri, Nov 17, 2023	25.36	25.58	25.07	25.13
2148	NASDAQ	COLL	Thu, Nov 16, 2023	24.95	25.38	24.61	25.12
2147	NASDAQ	COLL	Wed, Nov 15, 2023	24.97	25.32	24.76	24.96
2146	NASDAQ	COLL	Tue, Nov 14, 2023	25.50	25.54	24.86	25.11
2145	NASDAQ	COLL	Mon, Nov 13, 2023	24.48	25.42	24.48	25.19
2144	NASDAQ	COLL	Fri, Nov 10, 2023	24.40	24.86	24.25	24.48
2143	NASDAQ	COLL	Thu, Nov 9, 2023	23.83	24.62	23.44	24.40
2142	NASDAQ	COLL	Wed, Nov 8, 2023	23.81	24.03	22.98	23.11
2141	NASDAQ	COLL	Tue, Nov 7, 2023	22.12	22.95	21.40	21.68
2140	NASDAQ	COLL	Mon, Nov 6, 2023	22.09	22.26	21.64	22.10
2139	NASDAQ	COLL	Fri, Nov 3, 2023	21.93	22.74	21.66	22.20
2138	NASDAQ	COLL	Thu, Nov 2, 2023	21.90	21.92	21.46	21.65
2137	NASDAQ	COLL	Wed, Nov 1, 2023	21.80	21.93	21.63	21.80
2136	NASDAQ	COLL	Tue, Oct 31, 2023	21.79	21.92	21.49	21.76
2135	NASDAQ	COLL	Mon, Oct 30, 2023	21.43	21.73	21.11	21.72
2134	NASDAQ	COLL	Fri, Oct 27, 2023	21.78	21.82	20.95	21.16
2133	NASDAQ	COLL	Thu, Oct 26, 2023	21.88	22.11	21.66	21.90
2132	NASDAQ	COLL	Wed, Oct 25, 2023	21.65	21.98	21.52	21.88
2131	NASDAQ	COLL	Tue, Oct 24, 2023	21.35	21.76	21.15	21.75
2130	NASDAQ	COLL	Mon, Oct 23, 2023	21.28	21.46	20.96	21.26
2129	NASDAQ	COLL	Fri, Oct 20, 2023	21.34	21.57	21.21	21.47
2128	NASDAQ	COLL	Thu, Oct 19, 2023	21.63	21.65	21.06	21.19
2127	NASDAQ	COLL	Wed, Oct 18, 2023	21.74	22.14	21.52	21.75
2126	NASDAQ	COLL	Tue, Oct 17, 2023	22.00	22.26	21.78	21.96
2125	NASDAQ	COLL	Mon, Oct 16, 2023	21.89	21.97	21.60	21.95
2124	NASDAQ	COLL	Fri, Oct 13, 2023	22.74	22.75	21.59	21.90
2123	NASDAQ	COLL	Thu, Oct 12, 2023	23.52	23.52	22.59	22.78
2122	NASDAQ	COLL	Wed, Oct 11, 2023	23.55	23.95	23.20	23.43
2121	NASDAQ	COLL	Tue, Oct 10, 2023	23.53	23.87	23.44	23.74
2120	NASDAQ	COLL	Mon, Oct 9, 2023	23.51	23.75	23.40	23.49
2119	NASDAQ	COLL	Fri, Oct 6, 2023	23.01	23.63	22.82	23.60
2118	NASDAQ	COLL	Thu, Oct 5, 2023	23.72	23.96	22.94	23.02
2117	NASDAQ	COLL	Wed, Oct 4, 2023	22.75	23.65	22.65	23.58
2116	NASDAQ	COLL	Tue, Oct 3, 2023	22.59	22.97	22.36	22.77
2115	NASDAQ	COLL	Mon, Oct 2, 2023	22.32	22.83	22.26	22.76
2114	NASDAQ	COLL	Fri, Sep 29, 2023	22.65	22.65	22.27	22.35
2113	NASDAQ	COLL	Thu, Sep 28, 2023	22.40	22.99	22.33	22.60
2112	NASDAQ	COLL	Wed, Sep 27, 2023	22.12	22.61	21.99	22.35
2111	NASDAQ	COLL	Tue, Sep 26, 2023	22.30	22.82	21.99	22.08
2110	NASDAQ	COLL	Mon, Sep 25, 2023	22.12	22.61	22.10	22.35
2109	NASDAQ	COLL	Fri, Sep 22, 2023	22.52	22.63	21.95	22.26
2108	NASDAQ	COLL	Thu, Sep 21, 2023	22.62	22.68	22.32	22.57
2107	NASDAQ	COLL	Wed, Sep 20, 2023	22.69	23.20	22.56	22.78
2106	NASDAQ	COLL	Tue, Sep 19, 2023	22.28	22.70	22.28	22.55
2105	NASDAQ	COLL	Mon, Sep 18, 2023	22.69	22.70	22.19	22.35
2104	NASDAQ	COLL	Fri, Sep 15, 2023	23.22	23.27	22.50	22.65
2103	NASDAQ	COLL	Thu, Sep 14, 2023	22.87	23.49	22.86	23.19
2102	NASDAQ	COLL	Wed, Sep 13, 2023	23.32	23.64	22.71	22.77
2101	NASDAQ	COLL	Tue, Sep 12, 2023	23.33	23.65	23.12	23.34
2100	NASDAQ	COLL	Mon, Sep 11, 2023	23.36	23.36	23.36	23.36
2099	NASDAQ	COLL	Fri, Sep 8, 2023	23.87	24.04	23.66	23.79
2098	NASDAQ	COLL	Thu, Sep 7, 2023	23.71	24.06	23.69	23.90
2097	NASDAQ	COLL	Wed, Sep 6, 2023	23.60	23.85	23.15	23.71
2096	NASDAQ	COLL	Tue, Sep 5, 2023	23.63	23.72	22.68	23.63
2095	NASDAQ	COLL	Fri, Sep 1, 2023	23.60	24.22	23.60	23.74
2094	NASDAQ	COLL	Thu, Aug 31, 2023	23.52	23.70	23.26	23.42
2093	NASDAQ	COLL	Wed, Aug 30, 2023	23.67	23.96	23.52	23.58
2092	NASDAQ	COLL	Tue, Aug 29, 2023	23.48	23.82	23.35	23.81
2091	NASDAQ	COLL	Mon, Aug 28, 2023	23.83	23.94	23.38	23.49
2090	NASDAQ	COLL	Fri, Aug 25, 2023	23.84	24.18	23.69	23.87
2089	NASDAQ	COLL	Thu, Aug 24, 2023	23.93	24.06	23.21	23.51
2088	NASDAQ	COLL	Wed, Aug 23, 2023	24.30	24.46	23.59	24.00
2087	NASDAQ	COLL	Tue, Aug 22, 2023	24.12	24.36	23.78	24.28
2086	NASDAQ	COLL	Mon, Aug 21, 2023	24.00	24.31	23.74	24.02
2085	NASDAQ	COLL	Fri, Aug 18, 2023	23.19	23.91	23.19	23.89
2084	NASDAQ	COLL	Thu, Aug 17, 2023	23.51	24.06	23.31	23.40
2083	NASDAQ	COLL	Wed, Aug 16, 2023	23.66	24.10	23.43	23.51
2082	NASDAQ	COLL	Tue, Aug 15, 2023	23.30	23.81	23.30	23.80
2081	NASDAQ	COLL	Mon, Aug 14, 2023	23.98	23.98	23.23	23.43
2080	NASDAQ	COLL	Fri, Aug 11, 2023	24.12	24.52	23.94	23.99
2079	NASDAQ	COLL	Thu, Aug 10, 2023	23.97	24.36	23.93	24.14
2078	NASDAQ	COLL	Wed, Aug 9, 2023	24.08	24.37	23.83	23.95
2077	NASDAQ	COLL	Tue, Aug 8, 2023	23.93	24.58	23.93	24.10
2076	NASDAQ	COLL	Mon, Aug 7, 2023	24.62	25.02	23.85	24.05
2075	NASDAQ	COLL	Fri, Aug 4, 2023	23.46	25.49	23.20	23.49
2074	NASDAQ	COLL	Thu, Aug 3, 2023	21.85	22.39	21.48	22.02
2073	NASDAQ	COLL	Wed, Aug 2, 2023	22.58	22.68	21.95	22.00
2072	NASDAQ	COLL	Tue, Aug 1, 2023	22.62	22.85	22.36	22.77
2071	NASDAQ	COLL	Mon, Jul 31, 2023	22.40	23.07	22.32	22.76
2070	NASDAQ	COLL	Fri, Jul 28, 2023	21.71	22.48	21.02	22.45
2069	NASDAQ	COLL	Thu, Jul 27, 2023	21.62	21.97	21.46	21.55
2068	NASDAQ	COLL	Wed, Jul 26, 2023	21.84	22.14	21.55	21.57
2067	NASDAQ	COLL	Tue, Jul 25, 2023	22.48	22.69	21.83	21.95
2066	NASDAQ	COLL	Mon, Jul 24, 2023	22.67	22.67	22.21	22.60
2065	NASDAQ	COLL	Fri, Jul 21, 2023	22.18	22.77	21.98	22.61
2064	NASDAQ	COLL	Thu, Jul 20, 2023	21.74	22.12	21.74	22.08
2063	NASDAQ	COLL	Wed, Jul 19, 2023	21.70	22.06	21.67	21.73
2062	NASDAQ	COLL	Tue, Jul 18, 2023	21.45	21.82	21.45	21.72
2061	NASDAQ	COLL	Mon, Jul 17, 2023	21.61	21.93	21.30	21.50
2060	NASDAQ	COLL	Fri, Jul 14, 2023	21.25	21.66	21.15	21.61
2059	NASDAQ	COLL	Thu, Jul 13, 2023	21.64	22.00	21.20	21.23
2058	NASDAQ	COLL	Wed, Jul 12, 2023	21.73	21.96	21.42	21.56
2057	NASDAQ	COLL	Tue, Jul 11, 2023	21.68	21.81	21.27	21.55
2056	NASDAQ	COLL	Mon, Jul 10, 2023	21.57	21.87	21.39	21.57
2055	NASDAQ	COLL	Fri, Jul 7, 2023	21.41	21.75	21.25	21.74
2054	NASDAQ	COLL	Thu, Jul 6, 2023	21.14	21.42	20.83	21.39
2053	NASDAQ	COLL	Wed, Jul 5, 2023	21.43	21.57	21.14	21.41
2052	NASDAQ	COLL	Mon, Jul 3, 2023	21.49	21.78	21.04	21.43
2051	NASDAQ	COLL	Fri, Jun 30, 2023	21.95	21.95	21.35	21.49
2050	NASDAQ	COLL	Thu, Jun 29, 2023	21.55	21.94	21.36	21.79
2049	NASDAQ	COLL	Wed, Jun 28, 2023	21.85	21.97	21.47	21.66
2048	NASDAQ	COLL	Tue, Jun 27, 2023	21.42	22.02	21.19	21.92
2047	NASDAQ	COLL	Mon, Jun 26, 2023	22.59	22.60	21.26	21.31
2046	NASDAQ	COLL	Fri, Jun 23, 2023	23.27	23.27	22.56	22.73
2045	NASDAQ	COLL	Thu, Jun 22, 2023	23.60	24.01	23.40	23.48
2044	NASDAQ	COLL	Wed, Jun 21, 2023	23.23	23.72	22.95	23.64
2043	NASDAQ	COLL	Tue, Jun 20, 2023	22.79	23.25	22.32	23.21
2042	NASDAQ	COLL	Fri, Jun 16, 2023	22.50	23.06	22.40	22.96
2041	NASDAQ	COLL	Thu, Jun 15, 2023	22.07	22.19	21.53	22.13
2040	NASDAQ	COLL	Wed, Jun 14, 2023	22.68	22.76	21.65	22.16
2039	NASDAQ	COLL	Tue, Jun 13, 2023	22.21	22.84	21.98	22.68
2038	NASDAQ	COLL	Mon, Jun 12, 2023	21.81	22.23	21.76	22.18
2037	NASDAQ	COLL	Fri, Jun 9, 2023	21.92	21.92	21.49	21.76
2036	NASDAQ	COLL	Thu, Jun 8, 2023	21.35	22.09	21.00	21.94
2035	NASDAQ	COLL	Wed, Jun 7, 2023	21.19	21.58	21.19	21.38
2034	NASDAQ	COLL	Tue, Jun 6, 2023	21.13	21.51	21.13	21.18
2033	NASDAQ	COLL	Mon, Jun 5, 2023	21.39	21.41	20.93	21.06
2032	NASDAQ	COLL	Fri, Jun 2, 2023	22.45	22.59	21.08	21.63
2031	NASDAQ	COLL	Thu, Jun 1, 2023	22.00	22.64	21.81	22.35
2030	NASDAQ	COLL	Wed, May 31, 2023	21.73	22.77	21.61	22.07
2029	NASDAQ	COLL	Tue, May 30, 2023	22.58	22.96	21.59	21.80
2028	NASDAQ	COLL	Fri, May 26, 2023	22.32	22.74	22.24	22.53
2027	NASDAQ	COLL	Thu, May 25, 2023	22.95	22.99	22.18	22.38
2026	NASDAQ	COLL	Wed, May 24, 2023	23.14	23.16	22.74	23.04
2025	NASDAQ	COLL	Tue, May 23, 2023	23.50	24.17	23.19	23.25
2024	NASDAQ	COLL	Mon, May 22, 2023	23.31	23.62	23.27	23.51
2023	NASDAQ	COLL	Fri, May 19, 2023	22.77	23.28	22.72	23.27
2022	NASDAQ	COLL	Thu, May 18, 2023	22.73	22.86	22.33	22.53
2021	NASDAQ	COLL	Wed, May 17, 2023	23.11	23.13	22.69	22.83
2020	NASDAQ	COLL	Tue, May 16, 2023	23.37	23.37	22.84	23.03
2019	NASDAQ	COLL	Mon, May 15, 2023	23.11	23.63	23.11	23.50
2018	NASDAQ	COLL	Fri, May 12, 2023	23.25	23.25	22.85	23.07
2017	NASDAQ	COLL	Thu, May 11, 2023	23.00	23.24	22.86	23.13
2016	NASDAQ	COLL	Wed, May 10, 2023	23.77	23.77	22.72	23.09
2015	NASDAQ	COLL	Tue, May 9, 2023	23.43	23.70	23.10	23.53
2014	NASDAQ	COLL	Mon, May 8, 2023	23.02	23.52	22.74	23.42
2013	NASDAQ	COLL	Fri, May 5, 2023	22.49	23.43	21.99	22.91
2012	NASDAQ	COLL	Thu, May 4, 2023	22.05	22.41	21.70	22.20
2011	NASDAQ	COLL	Wed, May 3, 2023	22.35	22.63	21.50	22.11
2010	NASDAQ	COLL	Tue, May 2, 2023	22.86	23.12	21.79	22.30
2009	NASDAQ	COLL	Mon, May 1, 2023	22.98	23.54	22.73	22.99
2008	NASDAQ	COLL	Fri, Apr 28, 2023	22.94	23.48	22.92	23.27
2007	NASDAQ	COLL	Thu, Apr 27, 2023	23.08	23.29	22.69	23.18
2006	NASDAQ	COLL	Wed, Apr 26, 2023	22.70	22.90	22.54	22.84
2005	NASDAQ	COLL	Tue, Apr 25, 2023	23.10	23.14	22.41	22.78
2004	NASDAQ	COLL	Mon, Apr 24, 2023	22.98	23.49	22.91	23.40
2003	NASDAQ	COLL	Fri, Apr 21, 2023	22.83	23.36	22.67	23.07
2002	NASDAQ	COLL	Thu, Apr 20, 2023	22.80	23.19	22.67	22.84
2001	NASDAQ	COLL	Wed, Apr 19, 2023	23.13	23.25	22.65	22.88
2000	NASDAQ	COLL	Tue, Apr 18, 2023	23.21	23.26	23.05	23.14
1999	NASDAQ	COLL	Mon, Apr 17, 2023	23.08	23.37	22.52	23.17
1998	NASDAQ	COLL	Fri, Apr 14, 2023	22.92	23.33	22.62	22.93
1997	NASDAQ	COLL	Thu, Apr 13, 2023	22.47	23.30	22.47	23.00
1996	NASDAQ	COLL	Wed, Apr 12, 2023	23.72	23.84	21.99	22.08
1995	NASDAQ	COLL	Tue, Apr 11, 2023	23.93	24.00	23.48	23.55
1994	NASDAQ	COLL	Mon, Apr 10, 2023	23.42	23.90	23.29	23.67
1993	NASDAQ	COLL	Thu, Apr 6, 2023	23.66	23.74	23.37	23.49
1992	NASDAQ	COLL	Wed, Apr 5, 2023	24.05	24.10	23.22	23.50
1991	NASDAQ	COLL	Tue, Apr 4, 2023	23.92	24.03	23.34	24.00
1990	NASDAQ	COLL	Mon, Apr 3, 2023	23.98	24.08	23.56	23.69
1989	NASDAQ	COLL	Fri, Mar 31, 2023	24.55	25.00	23.95	23.99
1988	NASDAQ	COLL	Thu, Mar 30, 2023	23.88	24.40	23.88	24.37
1987	NASDAQ	COLL	Wed, Mar 29, 2023	24.44	24.44	23.82	24.00
1986	NASDAQ	COLL	Tue, Mar 28, 2023	24.09	24.37	23.25	24.17
1985	NASDAQ	COLL	Mon, Mar 27, 2023	24.09	24.29	22.92	24.15
1984	NASDAQ	COLL	Fri, Mar 24, 2023	22.82	23.99	22.67	23.77
1983	NASDAQ	COLL	Thu, Mar 23, 2023	24.30	24.30	22.93	23.00
1982	NASDAQ	COLL	Wed, Mar 22, 2023	24.82	24.95	24.02	24.06
1981	NASDAQ	COLL	Tue, Mar 21, 2023	24.46	25.07	24.19	24.89
1980	NASDAQ	COLL	Mon, Mar 20, 2023	23.91	24.24	23.80	24.05
1979	NASDAQ	COLL	Fri, Mar 17, 2023	24.18	24.51	23.73	23.87
1978	NASDAQ	COLL	Thu, Mar 16, 2023	23.37	24.51	23.28	24.30
1977	NASDAQ	COLL	Wed, Mar 15, 2023	23.88	24.69	23.46	23.65
1976	NASDAQ	COLL	Tue, Mar 14, 2023	24.56	24.71	24.08	24.36
1975	NASDAQ	COLL	Mon, Mar 13, 2023	24.19	24.73	23.88	23.95
1974	NASDAQ	COLL	Fri, Mar 10, 2023	25.03	25.30	24.25	24.39
1973	NASDAQ	COLL	Thu, Mar 9, 2023	25.83	26.15	24.81	24.97
1972	NASDAQ	COLL	Wed, Mar 8, 2023	25.96	26.17	25.49	25.78
1971	NASDAQ	COLL	Tue, Mar 7, 2023	25.29	26.00	25.08	25.96
1970	NASDAQ	COLL	Mon, Mar 6, 2023	27.00	27.03	25.28	25.39
1969	NASDAQ	COLL	Fri, Mar 3, 2023	27.23	27.23	26.77	26.94
1968	NASDAQ	COLL	Thu, Mar 2, 2023	26.76	27.45	26.20	27.22
1967	NASDAQ	COLL	Wed, Mar 1, 2023	26.73	27.02	26.16	26.79
1966	NASDAQ	COLL	Tue, Feb 28, 2023	26.93	27.08	26.21	26.53
1965	NASDAQ	COLL	Mon, Feb 27, 2023	27.24	27.39	26.74	26.80
1964	NASDAQ	COLL	Fri, Feb 24, 2023	27.60	27.87	26.05	26.85
1963	NASDAQ	COLL	Thu, Feb 23, 2023	26.64	26.82	25.87	26.60
1962	NASDAQ	COLL	Wed, Feb 22, 2023	26.05	26.58	25.89	26.41
1961	NASDAQ	COLL	Tue, Feb 21, 2023	27.00	27.07	25.85	25.94
1960	NASDAQ	COLL	Fri, Feb 17, 2023	26.69	27.44	26.49	27.17
1959	NASDAQ	COLL	Thu, Feb 16, 2023	27.13	27.20	26.55	26.55
1958	NASDAQ	COLL	Wed, Feb 15, 2023	26.60	27.36	26.30	27.27
1957	NASDAQ	COLL	Tue, Feb 14, 2023	26.86	27.29	26.68	26.85
1956	NASDAQ	COLL	Mon, Feb 13, 2023	26.55	27.12	26.42	26.95
1955	NASDAQ	COLL	Fri, Feb 10, 2023	26.56	27.29	26.18	26.75
1954	NASDAQ	COLL	Thu, Feb 9, 2023	27.06	27.19	26.53	26.71
1953	NASDAQ	COLL	Wed, Feb 8, 2023	27.44	27.62	26.58	26.82
1952	NASDAQ	COLL	Tue, Feb 7, 2023	25.44	28.23	25.44	28.12
1951	NASDAQ	COLL	Mon, Feb 6, 2023	28.64	28.95	27.75	27.75
1950	NASDAQ	COLL	Fri, Feb 3, 2023	29.52	29.87	28.18	28.59
1949	NASDAQ	COLL	Thu, Feb 2, 2023	29.36	30.10	28.75	29.88
1948	NASDAQ	COLL	Wed, Feb 1, 2023	28.18	29.56	27.30	29.32
1947	NASDAQ	COLL	Tue, Jan 31, 2023	27.29	28.40	27.09	28.08
1946	NASDAQ	COLL	Mon, Jan 30, 2023	28.29	28.29	27.17	27.38
1945	NASDAQ	COLL	Fri, Jan 27, 2023	28.43	28.60	27.75	28.29
1944	NASDAQ	COLL	Thu, Jan 26, 2023	28.83	30.22	27.89	28.47
1943	NASDAQ	COLL	Wed, Jan 25, 2023	28.32	28.61	27.75	28.58
1942	NASDAQ	COLL	Tue, Jan 24, 2023	28.23	29.04	27.43	28.58
1941	NASDAQ	COLL	Mon, Jan 23, 2023	28.00	28.70	27.03	28.23
1940	NASDAQ	COLL	Fri, Jan 20, 2023	28.25	28.25	27.38	27.57
1939	NASDAQ	COLL	Thu, Jan 19, 2023	28.32	28.33	26.72	27.98
1938	NASDAQ	COLL	Wed, Jan 18, 2023	28.35	28.98	27.81	28.25
1937	NASDAQ	COLL	Tue, Jan 17, 2023	28.44	28.99	27.72	28.39
1936	NASDAQ	COLL	Fri, Jan 13, 2023	28.59	29.02	28.35	28.73
1935	NASDAQ	COLL	Thu, Jan 12, 2023	27.39	28.88	27.18	28.74
1934	NASDAQ	COLL	Wed, Jan 11, 2023	28.35	28.67	27.07	27.38
1933	NASDAQ	COLL	Tue, Jan 10, 2023	28.26	28.69	27.72	28.45
1932	NASDAQ	COLL	Mon, Jan 9, 2023	28.81	28.81	26.43	27.91
1931	NASDAQ	COLL	Fri, Jan 6, 2023	28.10	29.78	28.00	28.65
1930	NASDAQ	COLL	Thu, Jan 5, 2023	27.10	28.12	26.91	28.04
1929	NASDAQ	COLL	Wed, Jan 4, 2023	24.04	27.08	23.72	26.98
1928	NASDAQ	COLL	Tue, Jan 3, 2023	23.36	23.68	22.72	23.58
1927	NASDAQ	COLL	Fri, Dec 30, 2022	23.08	23.30	22.55	23.20
1926	NASDAQ	COLL	Thu, Dec 29, 2022	23.60	23.73	23.04	23.09
1925	NASDAQ	COLL	Wed, Dec 28, 2022	23.43	23.95	23.18	23.37
1924	NASDAQ	COLL	Tue, Dec 27, 2022	23.01	24.36	22.68	23.55
1923	NASDAQ	COLL	Fri, Dec 23, 2022	23.11	23.11	22.71	22.96
1922	NASDAQ	COLL	Thu, Dec 22, 2022	22.79	23.00	22.55	22.97
1921	NASDAQ	COLL	Wed, Dec 21, 2022	22.87	23.40	22.87	23.00
1920	NASDAQ	COLL	Tue, Dec 20, 2022	22.79	23.34	22.79	22.86
1919	NASDAQ	COLL	Mon, Dec 19, 2022	22.72	23.13	22.46	22.78
1918	NASDAQ	COLL	Fri, Dec 16, 2022	22.29	22.79	22.10	22.75
1917	NASDAQ	COLL	Thu, Dec 15, 2022	22.47	22.64	22.26	22.49
1916	NASDAQ	COLL	Wed, Dec 14, 2022	22.19	22.93	21.95	22.67
1915	NASDAQ	COLL	Tue, Dec 13, 2022	22.21	22.50	21.93	22.09
1914	NASDAQ	COLL	Mon, Dec 12, 2022	21.97	22.10	21.57	21.85
1913	NASDAQ	COLL	Fri, Dec 9, 2022	22.50	22.50	21.77	21.89
1912	NASDAQ	COLL	Thu, Dec 8, 2022	21.96	22.79	21.78	22.50
1911	NASDAQ	COLL	Wed, Dec 7, 2022	22.39	22.75	21.87	21.87
1910	NASDAQ	COLL	Tue, Dec 6, 2022	22.48	22.65	22.12	22.40
1909	NASDAQ	COLL	Mon, Dec 5, 2022	22.99	22.99	22.27	22.73
1908	NASDAQ	COLL	Fri, Dec 2, 2022	22.55	23.27	22.36	23.02
1907	NASDAQ	COLL	Thu, Dec 1, 2022	21.88	22.98	21.85	22.88
1906	NASDAQ	COLL	Wed, Nov 30, 2022	21.24	21.94	21.05	21.87
1905	NASDAQ	COLL	Tue, Nov 29, 2022	21.40	21.65	21.21	21.25
1904	NASDAQ	COLL	Mon, Nov 28, 2022	21.52	21.99	21.24	21.45
1903	NASDAQ	COLL	Fri, Nov 25, 2022	21.51	21.98	21.34	21.66
1902	NASDAQ	COLL	Wed, Nov 23, 2022	21.85	21.99	21.36	21.49
1901	NASDAQ	COLL	Tue, Nov 22, 2022	21.80	21.99	21.25	21.94
1900	NASDAQ	COLL	Mon, Nov 21, 2022	21.70	21.97	21.43	21.55
1899	NASDAQ	COLL	Fri, Nov 18, 2022	21.80	22.09	21.20	21.89
1898	NASDAQ	COLL	Thu, Nov 17, 2022	20.89	21.51	20.80	21.46
1897	NASDAQ	COLL	Wed, Nov 16, 2022	21.55	21.65	20.62	20.98
1896	NASDAQ	COLL	Tue, Nov 15, 2022	20.18	21.66	20.08	21.53
1895	NASDAQ	COLL	Mon, Nov 14, 2022	20.10	20.77	19.74	19.94
1894	NASDAQ	COLL	Fri, Nov 11, 2022	19.36	20.05	18.95	20.02
1893	NASDAQ	COLL	Thu, Nov 10, 2022	19.86	19.86	18.87	19.26
1892	NASDAQ	COLL	Wed, Nov 9, 2022	19.53	19.78	19.18	19.22
1891	NASDAQ	COLL	Tue, Nov 8, 2022	20.04	20.18	19.67	19.72
1890	NASDAQ	COLL	Mon, Nov 7, 2022	18.74	20.17	18.64	19.98
1889	NASDAQ	COLL	Fri, Nov 4, 2022	19.19	19.57	17.87	18.84
1888	NASDAQ	COLL	Thu, Nov 3, 2022	17.34	18.15	16.86	18.03
1887	NASDAQ	COLL	Wed, Nov 2, 2022	18.66	18.66	17.63	17.63
1886	NASDAQ	COLL	Tue, Nov 1, 2022	18.21	18.63	18.05	18.55
1885	NASDAQ	COLL	Mon, Oct 31, 2022	18.20	18.25	17.82	17.94
1884	NASDAQ	COLL	Fri, Oct 28, 2022	18.05	18.48	17.87	18.22
1883	NASDAQ	COLL	Thu, Oct 27, 2022	18.27	18.27	17.73	17.88
1882	NASDAQ	COLL	Wed, Oct 26, 2022	17.67	18.49	17.67	18.21
1881	NASDAQ	COLL	Tue, Oct 25, 2022	17.57	17.80	17.44	17.61
1880	NASDAQ	COLL	Mon, Oct 24, 2022	17.60	17.74	17.40	17.61
1879	NASDAQ	COLL	Fri, Oct 21, 2022	17.00	17.82	16.66	17.53
1878	NASDAQ	COLL	Thu, Oct 20, 2022	16.99	17.20	16.66	16.80
1877	NASDAQ	COLL	Wed, Oct 19, 2022	17.63	17.79	16.68	17.01
1876	NASDAQ	COLL	Tue, Oct 18, 2022	18.27	18.58	17.54	17.70
1875	NASDAQ	COLL	Mon, Oct 17, 2022	17.99	18.51	17.99	18.25
1874	NASDAQ	COLL	Fri, Oct 14, 2022	17.94	18.06	17.64	17.89
1873	NASDAQ	COLL	Thu, Oct 13, 2022	17.13	17.93	16.65	17.71
1872	NASDAQ	COLL	Wed, Oct 12, 2022	16.98	17.23	16.61	17.15
1871	NASDAQ	COLL	Tue, Oct 11, 2022	16.70	17.11	16.58	16.91
1870	NASDAQ	COLL	Mon, Oct 10, 2022	16.66	16.95	16.56	16.74
1869	NASDAQ	COLL	Fri, Oct 7, 2022	16.90	16.90	16.51	16.58
1868	NASDAQ	COLL	Thu, Oct 6, 2022	17.08	17.22	16.71	16.85
1867	NASDAQ	COLL	Wed, Oct 5, 2022	17.23	17.26	16.72	17.00
1866	NASDAQ	COLL	Tue, Oct 4, 2022	16.44	17.49	16.16	17.45
1865	NASDAQ	COLL	Mon, Oct 3, 2022	16.11	16.34	15.92	16.14
1864	NASDAQ	COLL	Fri, Sep 30, 2022	15.95	16.64	15.93	16.02
1863	NASDAQ	COLL	Thu, Sep 29, 2022	16.05	16.05	15.73	15.84
1862	NASDAQ	COLL	Wed, Sep 28, 2022	15.69	16.31	15.58	16.22
1861	NASDAQ	COLL	Tue, Sep 27, 2022	16.39	16.39	15.40	15.46
1860	NASDAQ	COLL	Mon, Sep 26, 2022	15.93	16.35	15.87	16.10
1859	NASDAQ	COLL	Fri, Sep 23, 2022	16.43	16.52	15.88	16.05
1858	NASDAQ	COLL	Thu, Sep 22, 2022	16.56	16.70	16.24	16.53
1857	NASDAQ	COLL	Wed, Sep 21, 2022	17.48	17.48	16.65	16.70
1856	NASDAQ	COLL	Tue, Sep 20, 2022	17.11	17.49	16.97	17.30
1855	NASDAQ	COLL	Mon, Sep 19, 2022	17.09	17.39	16.88	17.11
1854	NASDAQ	COLL	Fri, Sep 16, 2022	18.09	18.17	16.67	17.29
1853	NASDAQ	COLL	Thu, Sep 15, 2022	18.22	18.57	17.91	18.09
1852	NASDAQ	COLL	Wed, Sep 14, 2022	18.18	18.67	18.01	18.22
1851	NASDAQ	COLL	Tue, Sep 13, 2022	17.39	18.21	17.06	18.03
1850	NASDAQ	COLL	Mon, Sep 12, 2022	17.35	17.75	17.16	17.65
1849	NASDAQ	COLL	Fri, Sep 9, 2022	17.07	17.55	16.56	17.34
1848	NASDAQ	COLL	Thu, Sep 8, 2022	17.12	17.55	16.95	17.04
1847	NASDAQ	COLL	Wed, Sep 7, 2022	16.78	17.20	16.34	17.16
1846	NASDAQ	COLL	Tue, Sep 6, 2022	17.86	17.87	16.69	16.83
1845	NASDAQ	COLL	Fri, Sep 2, 2022	17.93	18.02	17.30	17.87
1844	NASDAQ	COLL	Thu, Sep 1, 2022	17.43	17.76	17.14	17.70
1843	NASDAQ	COLL	Wed, Aug 31, 2022	17.67	17.75	17.33	17.58
1842	NASDAQ	COLL	Tue, Aug 30, 2022	17.90	17.90	17.34	17.47
1841	NASDAQ	COLL	Mon, Aug 29, 2022	17.67	17.89	17.35	17.80
1840	NASDAQ	COLL	Fri, Aug 26, 2022	18.32	18.32	17.59	17.67
1839	NASDAQ	COLL	Thu, Aug 25, 2022	18.21	18.39	18.06	18.23
1838	NASDAQ	COLL	Wed, Aug 24, 2022	17.77	18.40	17.72	18.13
1837	NASDAQ	COLL	Tue, Aug 23, 2022	17.59	17.99	17.23	17.84
1836	NASDAQ	COLL	Mon, Aug 22, 2022	17.69	18.01	17.14	17.51
1835	NASDAQ	COLL	Fri, Aug 19, 2022	18.03	18.12	17.59	17.82
1834	NASDAQ	COLL	Thu, Aug 18, 2022	17.86	18.11	17.70	18.03
1833	NASDAQ	COLL	Wed, Aug 17, 2022	17.81	18.13	17.46	18.01
1832	NASDAQ	COLL	Tue, Aug 16, 2022	18.72	18.72	17.84	17.96
1831	NASDAQ	COLL	Mon, Aug 15, 2022	18.63	18.90	18.46	18.79
1830	NASDAQ	COLL	Fri, Aug 12, 2022	19.14	19.44	18.77	18.80
1829	NASDAQ	COLL	Thu, Aug 11, 2022	20.00	20.02	19.19	19.20
1828	NASDAQ	COLL	Wed, Aug 10, 2022	19.40	19.85	18.79	19.79
1827	NASDAQ	COLL	Tue, Aug 9, 2022	19.57	19.71	19.22	19.35
1826	NASDAQ	COLL	Mon, Aug 8, 2022	19.41	19.66	18.76	19.50
1825	NASDAQ	COLL	Fri, Aug 5, 2022	18.50	20.27	18.47	20.10
1824	NASDAQ	COLL	Thu, Aug 4, 2022	18.09	18.75	17.67	18.51
1823	NASDAQ	COLL	Wed, Aug 3, 2022	17.78	18.17	17.65	18.05
1822	NASDAQ	COLL	Tue, Aug 2, 2022	17.22	17.81	17.07	17.75
1821	NASDAQ	COLL	Mon, Aug 1, 2022	17.05	17.41	16.88	17.00
1820	NASDAQ	COLL	Fri, Jul 29, 2022	17.47	17.59	17.07	17.19
1819	NASDAQ	COLL	Thu, Jul 28, 2022	17.53	17.54	16.84	17.40
1818	NASDAQ	COLL	Wed, Jul 27, 2022	17.51	17.60	16.96	17.44
1817	NASDAQ	COLL	Tue, Jul 26, 2022	17.36	17.60	16.99	17.50
1816	NASDAQ	COLL	Mon, Jul 25, 2022	17.07	17.67	17.07	17.51
1815	NASDAQ	COLL	Fri, Jul 22, 2022	17.65	17.79	17.00	17.11
1814	NASDAQ	COLL	Thu, Jul 21, 2022	17.22	17.58	17.16	17.56
1813	NASDAQ	COLL	Wed, Jul 20, 2022	16.73	17.28	16.73	17.25
1812	NASDAQ	COLL	Tue, Jul 19, 2022	16.85	17.18	16.64	16.90
1811	NASDAQ	COLL	Mon, Jul 18, 2022	16.62	17.28	16.61	16.89
1810	NASDAQ	COLL	Fri, Jul 15, 2022	17.28	17.28	16.45	16.53
1809	NASDAQ	COLL	Thu, Jul 14, 2022	16.94	17.12	16.67	16.98
1808	NASDAQ	COLL	Wed, Jul 13, 2022	17.10	17.52	17.03	17.18
1807	NASDAQ	COLL	Tue, Jul 12, 2022	17.38	17.62	17.06	17.54
1806	NASDAQ	COLL	Mon, Jul 11, 2022	18.21	18.22	17.38	17.48
1805	NASDAQ	COLL	Fri, Jul 8, 2022	18.26	18.49	17.99	18.32
1804	NASDAQ	COLL	Thu, Jul 7, 2022	19.25	19.30	18.38	18.41
1803	NASDAQ	COLL	Wed, Jul 6, 2022	18.63	19.32	18.42	19.26
1802	NASDAQ	COLL	Tue, Jul 5, 2022	18.07	18.59	17.89	18.54
1801	NASDAQ	COLL	Fri, Jul 1, 2022	17.42	18.31	17.42	18.16
1800	NASDAQ	COLL	Thu, Jun 30, 2022	17.44	18.15	17.44	17.72
1799	NASDAQ	COLL	Wed, Jun 29, 2022	18.09	18.59	17.31	17.77
1798	NASDAQ	COLL	Tue, Jun 28, 2022	18.81	19.30	18.06	18.13
1797	NASDAQ	COLL	Mon, Jun 27, 2022	18.38	19.20	18.24	18.78
1796	NASDAQ	COLL	Fri, Jun 24, 2022	17.30	18.31	17.19	18.30
1795	NASDAQ	COLL	Thu, Jun 23, 2022	16.98	17.30	16.84	17.26
1794	NASDAQ	COLL	Wed, Jun 22, 2022	15.99	17.50	15.99	16.98
1793	NASDAQ	COLL	Tue, Jun 21, 2022	16.03	16.27	15.65	15.99
1792	NASDAQ	COLL	Fri, Jun 17, 2022	15.56	16.00	15.53	15.83
1791	NASDAQ	COLL	Thu, Jun 16, 2022	15.79	16.02	15.47	15.60
1790	NASDAQ	COLL	Wed, Jun 15, 2022	15.77	16.45	15.71	16.12
1789	NASDAQ	COLL	Tue, Jun 14, 2022	15.42	16.00	15.23	15.68
1788	NASDAQ	COLL	Mon, Jun 13, 2022	15.77	15.97	15.10	15.46
1787	NASDAQ	COLL	Fri, Jun 10, 2022	16.17	16.54	16.05	16.19
1786	NASDAQ	COLL	Thu, Jun 9, 2022	16.19	16.58	16.01	16.48
1785	NASDAQ	COLL	Wed, Jun 8, 2022	15.96	16.30	15.93	16.22
1784	NASDAQ	COLL	Tue, Jun 7, 2022	15.66	15.97	15.61	15.96
1783	NASDAQ	COLL	Mon, Jun 6, 2022	15.71	16.15	15.64	15.72
1782	NASDAQ	COLL	Fri, Jun 3, 2022	15.62	15.73	15.45	15.64
1781	NASDAQ	COLL	Thu, Jun 2, 2022	15.55	15.88	15.04	15.67
1780	NASDAQ	COLL	Wed, Jun 1, 2022	15.67	15.81	14.89	15.48
1779	NASDAQ	COLL	Tue, May 31, 2022	15.96	16.16	15.55	15.62
1778	NASDAQ	COLL	Fri, May 27, 2022	15.68	15.97	15.50	15.94
1777	NASDAQ	COLL	Thu, May 26, 2022	16.11	16.29	15.54	15.54
1776	NASDAQ	COLL	Wed, May 25, 2022	15.46	15.99	15.43	15.95
1775	NASDAQ	COLL	Tue, May 24, 2022	15.53	15.76	14.84	15.49
1774	NASDAQ	COLL	Mon, May 23, 2022	16.30	16.37	15.54	15.65
1773	NASDAQ	COLL	Fri, May 20, 2022	16.14	16.38	15.83	16.36
1772	NASDAQ	COLL	Thu, May 19, 2022	15.50	16.29	15.48	15.98
1771	NASDAQ	COLL	Wed, May 18, 2022	15.39	15.59	15.16	15.41
1770	NASDAQ	COLL	Tue, May 17, 2022	15.65	16.36	15.21	15.71
1769	NASDAQ	COLL	Mon, May 16, 2022	15.54	16.45	15.47	15.51
1768	NASDAQ	COLL	Fri, May 13, 2022	15.08	15.68	14.88	15.64
1767	NASDAQ	COLL	Thu, May 12, 2022	14.35	15.10	14.19	14.96
1766	NASDAQ	COLL	Wed, May 11, 2022	15.18	15.36	14.04	14.46
1765	NASDAQ	COLL	Tue, May 10, 2022	14.25	14.78	14.19	14.48
1764	NASDAQ	COLL	Mon, May 9, 2022	14.51	14.87	14.09	14.22
1763	NASDAQ	COLL	Fri, May 6, 2022	15.38	15.59	14.59	14.70
1762	NASDAQ	COLL	Thu, May 5, 2022	15.97	15.97	15.19	15.52
1761	NASDAQ	COLL	Wed, May 4, 2022	15.71	16.06	15.11	16.00
1760	NASDAQ	COLL	Tue, May 3, 2022	15.93	16.04	15.65	15.72
1759	NASDAQ	COLL	Mon, May 2, 2022	16.14	16.42	15.64	15.98
1758	NASDAQ	COLL	Fri, Apr 29, 2022	16.21	16.61	15.90	16.10
1757	NASDAQ	COLL	Thu, Apr 28, 2022	16.45	16.68	15.95	16.26
1756	NASDAQ	COLL	Wed, Apr 27, 2022	16.65	16.65	16.04	16.33
1755	NASDAQ	COLL	Tue, Apr 26, 2022	17.24	17.24	16.52	16.57
1754	NASDAQ	COLL	Mon, Apr 25, 2022	17.45	17.69	17.18	17.47
1753	NASDAQ	COLL	Fri, Apr 22, 2022	17.70	17.79	17.47	17.65
1752	NASDAQ	COLL	Thu, Apr 21, 2022	18.04	18.26	17.70	17.73
1751	NASDAQ	COLL	Wed, Apr 20, 2022	18.35	18.87	17.98	18.03
1750	NASDAQ	COLL	Tue, Apr 19, 2022	18.01	18.28	17.72	18.25
1749	NASDAQ	COLL	Mon, Apr 18, 2022	19.21	19.39	18.04	18.09
1748	NASDAQ	COLL	Thu, Apr 14, 2022	19.51	19.52	18.56	19.18
1747	NASDAQ	COLL	Wed, Apr 13, 2022	19.20	19.70	19.20	19.51
1746	NASDAQ	COLL	Tue, Apr 12, 2022	19.61	19.82	19.17	19.26
1745	NASDAQ	COLL	Mon, Apr 11, 2022	20.58	20.59	19.53	19.67
1744	NASDAQ	COLL	Fri, Apr 8, 2022	20.68	20.99	20.50	20.51
1743	NASDAQ	COLL	Thu, Apr 7, 2022	20.92	21.13	20.42	20.64
1742	NASDAQ	COLL	Wed, Apr 6, 2022	20.00	20.99	19.69	20.88
1741	NASDAQ	COLL	Tue, Apr 5, 2022	19.52	21.00	19.48	20.08
1740	NASDAQ	COLL	Mon, Apr 4, 2022	19.69	19.79	19.16	19.24
1739	NASDAQ	COLL	Fri, Apr 1, 2022	20.53	20.68	19.53	19.73
1738	NASDAQ	COLL	Thu, Mar 31, 2022	19.95	20.69	19.67	20.36
1737	NASDAQ	COLL	Wed, Mar 30, 2022	20.15	20.87	19.95	19.95
1736	NASDAQ	COLL	Tue, Mar 29, 2022	19.85	20.40	19.73	20.18
1735	NASDAQ	COLL	Mon, Mar 28, 2022	19.31	19.73	19.10	19.69
1734	NASDAQ	COLL	Fri, Mar 25, 2022	19.23	19.36	18.88	19.33
1733	NASDAQ	COLL	Thu, Mar 24, 2022	19.12	19.16	18.66	19.11
1732	NASDAQ	COLL	Wed, Mar 23, 2022	19.68	19.68	19.05	19.10
1731	NASDAQ	COLL	Tue, Mar 22, 2022	19.27	19.46	19.09	19.34
1730	NASDAQ	COLL	Mon, Mar 21, 2022	19.33	19.60	19.03	19.24
1729	NASDAQ	COLL	Fri, Mar 18, 2022	19.35	19.83	19.09	19.33
1728	NASDAQ	COLL	Thu, Mar 17, 2022	19.13	19.43	19.01	19.32
1727	NASDAQ	COLL	Wed, Mar 16, 2022	18.07	19.02	17.90	18.99
1726	NASDAQ	COLL	Tue, Mar 15, 2022	17.66	18.20	17.42	18.14
1725	NASDAQ	COLL	Mon, Mar 14, 2022	17.23	17.80	17.13	17.56
1724	NASDAQ	COLL	Fri, Mar 11, 2022	17.81	17.87	17.07	17.20
1723	NASDAQ	COLL	Thu, Mar 10, 2022	17.67	17.85	17.28	17.63
1722	NASDAQ	COLL	Wed, Mar 9, 2022	17.57	18.29	17.34	17.83
1721	NASDAQ	COLL	Tue, Mar 8, 2022	17.39	17.77	17.21	17.31
1720	NASDAQ	COLL	Mon, Mar 7, 2022	17.88	17.88	17.15	17.42
1719	NASDAQ	COLL	Fri, Mar 4, 2022	17.98	18.38	17.45	17.90
1718	NASDAQ	COLL	Thu, Mar 3, 2022	18.89	19.02	17.91	18.19
1717	NASDAQ	COLL	Wed, Mar 2, 2022	18.55	19.18	18.36	18.89
1716	NASDAQ	COLL	Tue, Mar 1, 2022	19.19	19.31	17.88	18.51
1715	NASDAQ	COLL	Mon, Feb 28, 2022	19.43	20.53	18.98	19.47
1714	NASDAQ	COLL	Fri, Feb 25, 2022	19.88	20.78	19.14	19.36
1713	NASDAQ	COLL	Thu, Feb 24, 2022	22.10	22.35	20.60	21.40
1712	NASDAQ	COLL	Wed, Feb 23, 2022	22.10	22.53	21.81	22.50
1711	NASDAQ	COLL	Tue, Feb 22, 2022	22.75	22.89	22.00	22.17
1710	NASDAQ	COLL	Fri, Feb 18, 2022	21.92	22.50	21.21	21.75
1709	NASDAQ	COLL	Thu, Feb 17, 2022	22.13	22.69	21.82	21.99
1708	NASDAQ	COLL	Wed, Feb 16, 2022	21.86	22.53	21.80	22.28
1707	NASDAQ	COLL	Tue, Feb 15, 2022	20.71	22.38	20.47	21.82
1706	NASDAQ	COLL	Mon, Feb 14, 2022	18.00	21.33	17.86	19.90
1705	NASDAQ	COLL	Fri, Feb 11, 2022	17.59	17.67	17.27	17.59
1704	NASDAQ	COLL	Thu, Feb 10, 2022	17.86	18.07	17.47	17.63
1703	NASDAQ	COLL	Wed, Feb 9, 2022	18.13	18.40	17.96	18.02
1702	NASDAQ	COLL	Tue, Feb 8, 2022	18.20	18.20	17.47	18.00
1701	NASDAQ	COLL	Mon, Feb 7, 2022	18.13	18.40	17.93	18.27
1700	NASDAQ	COLL	Fri, Feb 4, 2022	17.83	18.20	17.63	18.15
1699	NASDAQ	COLL	Thu, Feb 3, 2022	17.94	18.00	17.60	17.77
1698	NASDAQ	COLL	Wed, Feb 2, 2022	17.98	18.16	17.66	18.00
1697	NASDAQ	COLL	Tue, Feb 1, 2022	17.80	18.05	17.54	18.04
1696	NASDAQ	COLL	Mon, Jan 31, 2022	17.52	17.85	17.40	17.85
1695	NASDAQ	COLL	Fri, Jan 28, 2022	17.64	17.96	17.18	17.48
1694	NASDAQ	COLL	Thu, Jan 27, 2022	17.74	18.01	17.44	17.74
1693	NASDAQ	COLL	Wed, Jan 26, 2022	18.18	18.18	17.32	17.71
1692	NASDAQ	COLL	Tue, Jan 25, 2022	17.92	18.26	17.75	18.12
1691	NASDAQ	COLL	Mon, Jan 24, 2022	17.47	18.36	17.33	18.08
1690	NASDAQ	COLL	Fri, Jan 21, 2022	17.43	18.23	17.33	17.71
1689	NASDAQ	COLL	Thu, Jan 20, 2022	17.82	18.45	17.54	17.54
1688	NASDAQ	COLL	Wed, Jan 19, 2022	17.79	18.19	17.64	17.97
1687	NASDAQ	COLL	Tue, Jan 18, 2022	18.34	18.40	17.82	17.82
1686	NASDAQ	COLL	Fri, Jan 14, 2022	17.97	18.57	17.97	18.54
1685	NASDAQ	COLL	Thu, Jan 13, 2022	18.85	18.85	18.01	18.14
1684	NASDAQ	COLL	Wed, Jan 12, 2022	19.15	19.21	18.71	18.72
1683	NASDAQ	COLL	Tue, Jan 11, 2022	19.16	19.34	18.76	19.14
1682	NASDAQ	COLL	Mon, Jan 10, 2022	19.23	19.23	18.66	19.05
1681	NASDAQ	COLL	Fri, Jan 7, 2022	19.19	19.44	19.05	19.22
1680	NASDAQ	COLL	Thu, Jan 6, 2022	18.99	19.17	18.64	19.13
1679	NASDAQ	COLL	Wed, Jan 5, 2022	18.89	19.29	18.79	18.86
1678	NASDAQ	COLL	Tue, Jan 4, 2022	19.05	19.18	18.78	18.85
1677	NASDAQ	COLL	Mon, Jan 3, 2022	18.60	19.53	18.60	19.09
1676	NASDAQ	COLL	Fri, Dec 31, 2021	19.29	19.43	18.66	18.68
1675	NASDAQ	COLL	Thu, Dec 30, 2021	19.94	19.98	19.26	19.31
1674	NASDAQ	COLL	Wed, Dec 29, 2021	19.46	19.76	19.31	19.57
1673	NASDAQ	COLL	Tue, Dec 28, 2021	20.01	20.09	19.64	19.69
1672	NASDAQ	COLL	Mon, Dec 27, 2021	19.41	19.95	19.36	19.90
1671	NASDAQ	COLL	Thu, Dec 23, 2021	19.36	19.67	19.27	19.46
1670	NASDAQ	COLL	Wed, Dec 22, 2021	18.78	19.25	18.76	19.22
1669	NASDAQ	COLL	Tue, Dec 21, 2021	19.00	19.25	18.48	18.75
1668	NASDAQ	COLL	Mon, Dec 20, 2021	18.47	18.91	18.02	18.86
1667	NASDAQ	COLL	Fri, Dec 17, 2021	18.43	18.89	18.08	18.65
1666	NASDAQ	COLL	Thu, Dec 16, 2021	18.82	18.99	18.36	18.40
1665	NASDAQ	COLL	Wed, Dec 15, 2021	18.59	18.68	17.92	18.65
1664	NASDAQ	COLL	Tue, Dec 14, 2021	18.16	18.55	18.15	18.48
1663	NASDAQ	COLL	Mon, Dec 13, 2021	18.20	18.41	17.91	18.24
1662	NASDAQ	COLL	Fri, Dec 10, 2021	18.02	18.14	17.71	18.02
1661	NASDAQ	COLL	Thu, Dec 9, 2021	18.10	18.20	17.73	17.98
1660	NASDAQ	COLL	Wed, Dec 8, 2021	18.05	18.24	17.96	18.19
1659	NASDAQ	COLL	Tue, Dec 7, 2021	18.32	18.61	17.92	18.05
1658	NASDAQ	COLL	Mon, Dec 6, 2021	17.65	18.32	17.37	18.17
1657	NASDAQ	COLL	Fri, Dec 3, 2021	17.84	17.99	17.50	17.61
1656	NASDAQ	COLL	Thu, Dec 2, 2021	17.74	17.95	17.22	17.80
1655	NASDAQ	COLL	Wed, Dec 1, 2021	17.49	18.15	17.36	17.50
1654	NASDAQ	COLL	Tue, Nov 30, 2021	17.49	17.82	17.27	17.58
1653	NASDAQ	COLL	Mon, Nov 29, 2021	18.04	18.22	17.66	17.70
1652	NASDAQ	COLL	Fri, Nov 26, 2021	18.28	18.31	17.57	17.95
1651	NASDAQ	COLL	Wed, Nov 24, 2021	18.62	18.79	18.45	18.53
1650	NASDAQ	COLL	Tue, Nov 23, 2021	18.80	18.91	18.48	18.68
1649	NASDAQ	COLL	Mon, Nov 22, 2021	19.02	19.28	18.60	18.68
1648	NASDAQ	COLL	Fri, Nov 19, 2021	18.89	19.10	18.50	18.85
1647	NASDAQ	COLL	Thu, Nov 18, 2021	19.30	19.64	18.92	19.05
1646	NASDAQ	COLL	Wed, Nov 17, 2021	19.87	19.92	19.31	19.56
1645	NASDAQ	COLL	Tue, Nov 16, 2021	19.75	20.34	19.75	19.86
1644	NASDAQ	COLL	Mon, Nov 15, 2021	20.50	20.64	19.75	20.01
1643	NASDAQ	COLL	Fri, Nov 12, 2021	20.10	20.12	19.46	19.48
1642	NASDAQ	COLL	Thu, Nov 11, 2021	20.14	20.58	20.03	20.12
1641	NASDAQ	COLL	Wed, Nov 10, 2021	20.20	20.53	20.04	20.20
1640	NASDAQ	COLL	Tue, Nov 9, 2021	20.17	20.42	19.43	20.33
1639	NASDAQ	COLL	Mon, Nov 8, 2021	19.09	20.53	19.09	20.34
1638	NASDAQ	COLL	Fri, Nov 5, 2021	18.99	20.10	18.37	19.06
1637	NASDAQ	COLL	Thu, Nov 4, 2021	20.24	20.29	19.10	19.35
1636	NASDAQ	COLL	Wed, Nov 3, 2021	19.97	20.23	19.52	20.12
1635	NASDAQ	COLL	Tue, Nov 2, 2021	20.60	20.78	20.00	20.03
1634	NASDAQ	COLL	Mon, Nov 1, 2021	19.74	20.68	19.45	20.62
1633	NASDAQ	COLL	Fri, Oct 29, 2021	20.23	20.35	19.62	19.63
1632	NASDAQ	COLL	Thu, Oct 28, 2021	20.83	20.83	20.09	20.18
1631	NASDAQ	COLL	Wed, Oct 27, 2021	20.92	21.14	20.66	20.71
1630	NASDAQ	COLL	Tue, Oct 26, 2021	21.30	21.38	20.91	20.91
1629	NASDAQ	COLL	Mon, Oct 25, 2021	20.98	21.41	20.97	21.35
1628	NASDAQ	COLL	Fri, Oct 22, 2021	21.00	21.13	20.83	21.06
1627	NASDAQ	COLL	Thu, Oct 21, 2021	21.15	21.25	20.80	21.05
1626	NASDAQ	COLL	Wed, Oct 20, 2021	21.17	21.35	21.08	21.18
1625	NASDAQ	COLL	Tue, Oct 19, 2021	21.04	21.28	21.01	21.23
1624	NASDAQ	COLL	Mon, Oct 18, 2021	21.01	21.32	20.78	21.04
1623	NASDAQ	COLL	Fri, Oct 15, 2021	21.05	21.25	20.62	20.98
1622	NASDAQ	COLL	Thu, Oct 14, 2021	21.00	21.12	20.49	20.75
1621	NASDAQ	COLL	Wed, Oct 13, 2021	20.86	20.96	20.52	20.93
1620	NASDAQ	COLL	Tue, Oct 12, 2021	20.90	20.97	20.12	20.76
1619	NASDAQ	COLL	Mon, Oct 11, 2021	20.31	20.81	20.28	20.79
1618	NASDAQ	COLL	Fri, Oct 8, 2021	20.40	20.40	19.98	20.29
1617	NASDAQ	COLL	Thu, Oct 7, 2021	19.90	20.23	19.90	20.23
1616	NASDAQ	COLL	Wed, Oct 6, 2021	19.51	19.97	19.37	19.87
1615	NASDAQ	COLL	Tue, Oct 5, 2021	19.75	19.81	19.42	19.66
1614	NASDAQ	COLL	Mon, Oct 4, 2021	19.85	19.99	19.65	19.72
1613	NASDAQ	COLL	Fri, Oct 1, 2021	19.81	20.28	19.59	19.96
1612	NASDAQ	COLL	Thu, Sep 30, 2021	20.01	20.29	19.28	19.74
1611	NASDAQ	COLL	Wed, Sep 29, 2021	19.98	20.33	19.73	19.84
1610	NASDAQ	COLL	Tue, Sep 28, 2021	20.68	20.73	19.73	19.86
1609	NASDAQ	COLL	Mon, Sep 27, 2021	20.49	20.96	20.49	20.73
1608	NASDAQ	COLL	Fri, Sep 24, 2021	20.34	20.72	20.20	20.44
1607	NASDAQ	COLL	Thu, Sep 23, 2021	20.12	20.61	20.04	20.39
1606	NASDAQ	COLL	Wed, Sep 22, 2021	19.81	20.10	19.68	20.00
1605	NASDAQ	COLL	Tue, Sep 21, 2021	19.64	20.02	19.63	19.73
1604	NASDAQ	COLL	Mon, Sep 20, 2021	19.57	19.73	19.36	19.63
1603	NASDAQ	COLL	Fri, Sep 17, 2021	19.67	19.88	19.48	19.83
1602	NASDAQ	COLL	Thu, Sep 16, 2021	19.95	19.99	19.48	19.67
1601	NASDAQ	COLL	Wed, Sep 15, 2021	19.93	20.05	19.67	19.86
1600	NASDAQ	COLL	Tue, Sep 14, 2021	20.17	20.41	19.81	19.92
1599	NASDAQ	COLL	Mon, Sep 13, 2021	19.81	20.32	19.60	20.07
1598	NASDAQ	COLL	Fri, Sep 10, 2021	20.03	20.24	19.65	19.70
1597	NASDAQ	COLL	Thu, Sep 9, 2021	19.77	20.19	19.60	19.97
1596	NASDAQ	COLL	Wed, Sep 8, 2021	19.85	20.04	19.74	19.83
1595	NASDAQ	COLL	Tue, Sep 7, 2021	20.22	20.52	19.89	19.96
1594	NASDAQ	COLL	Fri, Sep 3, 2021	20.48	20.49	20.02	20.15
1593	NASDAQ	COLL	Thu, Sep 2, 2021	20.29	20.75	19.92	20.64
1592	NASDAQ	COLL	Wed, Sep 1, 2021	20.45	20.46	19.87	20.14
1591	NASDAQ	COLL	Tue, Aug 31, 2021	20.30	20.91	20.15	20.53
1590	NASDAQ	COLL	Mon, Aug 30, 2021	20.31	20.73	20.13	20.31
1589	NASDAQ	COLL	Fri, Aug 27, 2021	20.52	21.13	20.34	20.41
1588	NASDAQ	COLL	Thu, Aug 26, 2021	20.67	21.04	20.33	20.67
1587	NASDAQ	COLL	Wed, Aug 25, 2021	20.50	21.12	20.32	20.84
1586	NASDAQ	COLL	Tue, Aug 24, 2021	20.87	21.01	20.51	20.54
1585	NASDAQ	COLL	Mon, Aug 23, 2021	20.17	20.85	20.10	20.75
1584	NASDAQ	COLL	Fri, Aug 20, 2021	19.77	20.56	19.45	20.17
1583	NASDAQ	COLL	Thu, Aug 19, 2021	20.12	20.70	19.80	19.91
1582	NASDAQ	COLL	Wed, Aug 18, 2021	20.36	20.77	20.16	20.39
1581	NASDAQ	COLL	Tue, Aug 17, 2021	20.01	20.95	19.35	20.52
1580	NASDAQ	COLL	Mon, Aug 16, 2021	17.96	20.72	17.96	20.33
1579	NASDAQ	COLL	Fri, Aug 13, 2021	18.21	18.52	17.67	17.75
1578	NASDAQ	COLL	Thu, Aug 12, 2021	18.92	18.92	17.94	18.22
1577	NASDAQ	COLL	Wed, Aug 11, 2021	18.93	19.09	18.49	18.65
1576	NASDAQ	COLL	Tue, Aug 10, 2021	19.95	20.07	18.69	19.03
1575	NASDAQ	COLL	Mon, Aug 9, 2021	20.96	21.05	19.77	19.90
1574	NASDAQ	COLL	Fri, Aug 6, 2021	20.81	21.86	19.94	20.54
1573	NASDAQ	COLL	Thu, Aug 5, 2021	25.12	25.22	24.67	24.84
1572	NASDAQ	COLL	Wed, Aug 4, 2021	25.10	25.62	24.63	24.94
1571	NASDAQ	COLL	Tue, Aug 3, 2021	25.12	25.36	24.79	25.25
1570	NASDAQ	COLL	Mon, Aug 2, 2021	25.00	25.33	24.85	24.96
1569	NASDAQ	COLL	Fri, Jul 30, 2021	25.09	25.15	24.61	24.89
1568	NASDAQ	COLL	Thu, Jul 29, 2021	25.42	25.42	24.78	25.00
1567	NASDAQ	COLL	Wed, Jul 28, 2021	24.76	25.36	24.62	25.15
1566	NASDAQ	COLL	Tue, Jul 27, 2021	24.44	25.41	24.25	24.76
1565	NASDAQ	COLL	Mon, Jul 26, 2021	25.22	25.22	24.46	24.61
1564	NASDAQ	COLL	Fri, Jul 23, 2021	24.96	25.33	24.75	25.15
1563	NASDAQ	COLL	Thu, Jul 22, 2021	25.29	25.63	24.32	24.71
1562	NASDAQ	COLL	Wed, Jul 21, 2021	24.86	25.62	24.55	25.39
1561	NASDAQ	COLL	Tue, Jul 20, 2021	24.11	25.10	24.07	24.67
1560	NASDAQ	COLL	Mon, Jul 19, 2021	23.53	24.41	23.53	24.18
1559	NASDAQ	COLL	Fri, Jul 16, 2021	23.74	24.79	23.58	23.89
1558	NASDAQ	COLL	Thu, Jul 15, 2021	23.36	24.85	23.05	23.52
1557	NASDAQ	COLL	Wed, Jul 14, 2021	23.69	24.05	23.18	23.44
1556	NASDAQ	COLL	Tue, Jul 13, 2021	23.17	23.55	22.87	23.50
1555	NASDAQ	COLL	Mon, Jul 12, 2021	22.61	23.28	22.44	23.17
1554	NASDAQ	COLL	Fri, Jul 9, 2021	22.80	23.14	22.42	22.57
1553	NASDAQ	COLL	Thu, Jul 8, 2021	22.62	22.85	22.20	22.54
1552	NASDAQ	COLL	Wed, Jul 7, 2021	23.16	23.79	22.49	22.91
1551	NASDAQ	COLL	Tue, Jul 6, 2021	23.35	23.37	22.72	23.04
1550	NASDAQ	COLL	Fri, Jul 2, 2021	23.28	24.22	23.18	23.30
1549	NASDAQ	COLL	Thu, Jul 1, 2021	23.79	24.06	23.60	23.99
1548	NASDAQ	COLL	Wed, Jun 30, 2021	24.44	24.44	23.60	23.64
1547	NASDAQ	COLL	Tue, Jun 29, 2021	25.24	25.24	24.28	24.50
1546	NASDAQ	COLL	Mon, Jun 28, 2021	25.29	25.29	24.27	24.70
1545	NASDAQ	COLL	Fri, Jun 25, 2021	23.88	25.66	23.88	25.28
1544	NASDAQ	COLL	Thu, Jun 24, 2021	23.85	24.20	23.48	24.15
1543	NASDAQ	COLL	Wed, Jun 23, 2021	23.15	23.71	22.71	23.66
1542	NASDAQ	COLL	Tue, Jun 22, 2021	22.70	23.08	22.39	23.02
1541	NASDAQ	COLL	Mon, Jun 21, 2021	22.53	22.75	22.19	22.65
1540	NASDAQ	COLL	Fri, Jun 18, 2021	21.96	22.55	21.85	22.37
1539	NASDAQ	COLL	Thu, Jun 17, 2021	22.66	22.83	22.14	22.29
1538	NASDAQ	COLL	Wed, Jun 16, 2021	22.78	23.24	22.58	22.70
1537	NASDAQ	COLL	Tue, Jun 15, 2021	23.10	23.19	22.75	22.95
1536	NASDAQ	COLL	Mon, Jun 14, 2021	23.30	23.74	22.94	22.99
1535	NASDAQ	COLL	Fri, Jun 11, 2021	23.22	23.40	23.14	23.37
1534	NASDAQ	COLL	Thu, Jun 10, 2021	23.08	23.32	22.89	23.10
1533	NASDAQ	COLL	Wed, Jun 9, 2021	22.61	23.25	22.61	23.03
1532	NASDAQ	COLL	Tue, Jun 8, 2021	22.32	22.60	22.03	22.49
1531	NASDAQ	COLL	Mon, Jun 7, 2021	21.92	22.49	21.82	22.20
1530	NASDAQ	COLL	Fri, Jun 4, 2021	22.34	22.47	21.72	21.81
1529	NASDAQ	COLL	Thu, Jun 3, 2021	22.70	22.82	22.33	22.48
1528	NASDAQ	COLL	Wed, Jun 2, 2021	22.81	22.97	22.55	22.79
1527	NASDAQ	COLL	Tue, Jun 1, 2021	23.93	23.93	22.78	22.90
1526	NASDAQ	COLL	Fri, May 28, 2021	23.93	24.35	23.72	23.89
1525	NASDAQ	COLL	Thu, May 27, 2021	23.47	24.25	23.32	23.85
1524	NASDAQ	COLL	Wed, May 26, 2021	23.24	23.86	23.07	23.44
1523	NASDAQ	COLL	Tue, May 25, 2021	24.55	24.64	23.40	23.44
1522	NASDAQ	COLL	Mon, May 24, 2021	25.00	25.36	24.37	24.52
1521	NASDAQ	COLL	Fri, May 21, 2021	24.61	25.34	24.18	25.00
1520	NASDAQ	COLL	Thu, May 20, 2021	23.18	24.54	23.18	24.40
1519	NASDAQ	COLL	Wed, May 19, 2021	22.75	23.27	22.19	23.25
1518	NASDAQ	COLL	Tue, May 18, 2021	22.79	23.66	22.65	22.94
1517	NASDAQ	COLL	Mon, May 17, 2021	22.85	23.24	22.58	22.79
1516	NASDAQ	COLL	Fri, May 14, 2021	21.80	22.84	21.64	22.81
1515	NASDAQ	COLL	Thu, May 13, 2021	21.85	22.55	21.58	21.74
1514	NASDAQ	COLL	Wed, May 12, 2021	21.98	22.39	21.73	21.84
1513	NASDAQ	COLL	Tue, May 11, 2021	21.38	22.20	21.27	22.13
1512	NASDAQ	COLL	Mon, May 10, 2021	22.77	22.80	21.87	21.99
1511	NASDAQ	COLL	Fri, May 7, 2021	23.62	23.89	22.65	23.00
1510	NASDAQ	COLL	Thu, May 6, 2021	22.07	22.30	21.65	21.94
1509	NASDAQ	COLL	Wed, May 5, 2021	22.31	22.47	22.06	22.20
1508	NASDAQ	COLL	Tue, May 4, 2021	22.79	23.07	22.22	22.31
1507	NASDAQ	COLL	Mon, May 3, 2021	22.43	23.13	22.07	22.99
1506	NASDAQ	COLL	Fri, Apr 30, 2021	22.01	22.59	21.79	22.30
1505	NASDAQ	COLL	Thu, Apr 29, 2021	22.60	22.60	22.09	22.25
1504	NASDAQ	COLL	Wed, Apr 28, 2021	23.00	23.09	22.40	22.44
1503	NASDAQ	COLL	Tue, Apr 27, 2021	23.31	23.62	23.05	23.10
1502	NASDAQ	COLL	Mon, Apr 26, 2021	23.36	23.89	23.18	23.25
1501	NASDAQ	COLL	Fri, Apr 23, 2021	23.59	23.73	22.75	23.26
1500	NASDAQ	COLL	Thu, Apr 22, 2021	23.25	23.95	22.62	23.36
1499	NASDAQ	COLL	Wed, Apr 21, 2021	22.75	23.52	22.58	23.26
1498	NASDAQ	COLL	Tue, Apr 20, 2021	23.20	23.69	22.61	22.81
1497	NASDAQ	COLL	Mon, Apr 19, 2021	23.34	23.96	22.77	23.26
1496	NASDAQ	COLL	Fri, Apr 16, 2021	23.67	23.67	22.83	23.27
1495	NASDAQ	COLL	Thu, Apr 15, 2021	24.28	24.69	23.39	23.46
1494	NASDAQ	COLL	Wed, Apr 14, 2021	22.98	24.25	22.98	24.02
1493	NASDAQ	COLL	Tue, Apr 13, 2021	22.88	23.12	22.61	22.91
1492	NASDAQ	COLL	Mon, Apr 12, 2021	23.22	23.27	22.59	22.79
1491	NASDAQ	COLL	Fri, Apr 9, 2021	23.10	23.58	22.81	23.33
1490	NASDAQ	COLL	Thu, Apr 8, 2021	23.50	23.50	22.31	23.03
1489	NASDAQ	COLL	Wed, Apr 7, 2021	23.69	23.74	22.98	23.29
1488	NASDAQ	COLL	Tue, Apr 6, 2021	23.37	24.11	23.14	23.59
1487	NASDAQ	COLL	Mon, Apr 5, 2021	23.41	23.81	23.08	23.49
1486	NASDAQ	COLL	Thu, Apr 1, 2021	23.85	23.88	23.29	23.38
1485	NASDAQ	COLL	Wed, Mar 31, 2021	23.93	24.64	23.70	23.70
1484	NASDAQ	COLL	Tue, Mar 30, 2021	22.67	24.37	22.67	23.84
1483	NASDAQ	COLL	Mon, Mar 29, 2021	23.58	23.68	22.50	23.09
1482	NASDAQ	COLL	Fri, Mar 26, 2021	24.40	24.50	23.30	23.81
1481	NASDAQ	COLL	Thu, Mar 25, 2021	23.30	24.38	23.22	24.11
1480	NASDAQ	COLL	Wed, Mar 24, 2021	24.48	25.25	23.24	23.45
1479	NASDAQ	COLL	Tue, Mar 23, 2021	25.26	25.57	24.41	24.60
1478	NASDAQ	COLL	Mon, Mar 22, 2021	25.56	25.73	25.23	25.49
1477	NASDAQ	COLL	Fri, Mar 19, 2021	24.96	25.80	24.96	25.71
1476	NASDAQ	COLL	Thu, Mar 18, 2021	25.33	25.97	24.86	24.93
1475	NASDAQ	COLL	Wed, Mar 17, 2021	24.66	25.71	24.25	25.38
1474	NASDAQ	COLL	Tue, Mar 16, 2021	25.10	25.22	24.18	24.69
1473	NASDAQ	COLL	Mon, Mar 15, 2021	25.55	26.17	24.81	24.92
1472	NASDAQ	COLL	Fri, Mar 12, 2021	24.75	25.60	24.32	25.44
1471	NASDAQ	COLL	Thu, Mar 11, 2021	24.58	25.20	23.92	24.72
1470	NASDAQ	COLL	Wed, Mar 10, 2021	23.85	24.63	23.02	24.21
1469	NASDAQ	COLL	Tue, Mar 9, 2021	23.52	24.31	23.36	23.84
1468	NASDAQ	COLL	Mon, Mar 8, 2021	22.60	23.77	22.30	23.51
1467	NASDAQ	COLL	Fri, Mar 5, 2021	22.00	22.61	21.36	22.49
1466	NASDAQ	COLL	Thu, Mar 4, 2021	21.73	21.98	21.16	21.75
1465	NASDAQ	COLL	Wed, Mar 3, 2021	22.37	22.54	21.79	21.87
1464	NASDAQ	COLL	Tue, Mar 2, 2021	22.71	23.02	22.10	22.41
1463	NASDAQ	COLL	Mon, Mar 1, 2021	23.36	23.62	22.00	22.93
1462	NASDAQ	COLL	Fri, Feb 26, 2021	25.77	26.40	23.35	23.59
1461	NASDAQ	COLL	Thu, Feb 25, 2021	26.22	26.90	25.43	26.03
1460	NASDAQ	COLL	Wed, Feb 24, 2021	24.59	26.31	24.59	26.10
1459	NASDAQ	COLL	Tue, Feb 23, 2021	24.38	24.88	23.68	24.52
1458	NASDAQ	COLL	Mon, Feb 22, 2021	25.01	25.60	24.50	24.69
1457	NASDAQ	COLL	Fri, Feb 19, 2021	24.41	25.68	24.30	25.13
1456	NASDAQ	COLL	Thu, Feb 18, 2021	24.67	24.77	24.12	24.22
1455	NASDAQ	COLL	Wed, Feb 17, 2021	24.45	25.00	24.15	24.85
1454	NASDAQ	COLL	Tue, Feb 16, 2021	24.70	25.19	24.54	24.61
1453	NASDAQ	COLL	Fri, Feb 12, 2021	24.93	25.28	24.40	24.80
1452	NASDAQ	COLL	Thu, Feb 11, 2021	25.68	26.08	24.17	25.12
1451	NASDAQ	COLL	Wed, Feb 10, 2021	26.00	26.91	25.50	25.95
1450	NASDAQ	COLL	Tue, Feb 9, 2021	26.49	26.68	25.77	26.01
1449	NASDAQ	COLL	Mon, Feb 8, 2021	24.48	24.48	23.55	23.70
1448	NASDAQ	COLL	Fri, Feb 5, 2021	23.58	24.47	23.24	24.23
1447	NASDAQ	COLL	Thu, Feb 4, 2021	23.17	23.65	22.77	23.26
1446	NASDAQ	COLL	Wed, Feb 3, 2021	23.41	23.88	22.84	23.14
1445	NASDAQ	COLL	Tue, Feb 2, 2021	23.00	23.88	22.59	23.49
1444	NASDAQ	COLL	Mon, Feb 1, 2021	24.16	24.16	22.10	23.04
1443	NASDAQ	COLL	Fri, Jan 29, 2021	24.50	25.24	24.07	24.14
1442	NASDAQ	COLL	Thu, Jan 28, 2021	24.94	25.45	24.29	24.60
1441	NASDAQ	COLL	Wed, Jan 27, 2021	23.58	25.89	23.23	24.86
1440	NASDAQ	COLL	Tue, Jan 26, 2021	24.50	24.95	23.96	24.08
1439	NASDAQ	COLL	Mon, Jan 25, 2021	23.93	24.90	23.51	24.46
1438	NASDAQ	COLL	Fri, Jan 22, 2021	23.52	24.21	23.06	23.93
1437	NASDAQ	COLL	Thu, Jan 21, 2021	22.99	23.71	22.50	23.62
1436	NASDAQ	COLL	Wed, Jan 20, 2021	24.45	24.49	22.64	23.08
1435	NASDAQ	COLL	Tue, Jan 19, 2021	24.26	24.83	23.84	24.06
1434	NASDAQ	COLL	Fri, Jan 15, 2021	22.89	24.38	22.88	24.06
1433	NASDAQ	COLL	Thu, Jan 14, 2021	22.05	22.56	21.94	22.29
1432	NASDAQ	COLL	Wed, Jan 13, 2021	21.52	22.31	21.52	21.83
1431	NASDAQ	COLL	Tue, Jan 12, 2021	21.15	21.69	20.87	21.57
1430	NASDAQ	COLL	Mon, Jan 11, 2021	22.45	22.45	20.96	21.18
1429	NASDAQ	COLL	Fri, Jan 8, 2021	22.53	22.97	21.55	21.69
1428	NASDAQ	COLL	Thu, Jan 7, 2021	20.72	22.75	20.31	22.57
1427	NASDAQ	COLL	Wed, Jan 6, 2021	19.53	20.83	19.44	20.59
1426	NASDAQ	COLL	Tue, Jan 5, 2021	19.90	20.00	18.76	19.25
1425	NASDAQ	COLL	Mon, Jan 4, 2021	20.15	20.15	19.41	19.86
1424	NASDAQ	COLL	Thu, Dec 31, 2020	20.09	20.23	19.55	20.03
1423	NASDAQ	COLL	Wed, Dec 30, 2020	19.90	20.17	19.50	19.92
1422	NASDAQ	COLL	Tue, Dec 29, 2020	19.31	20.06	19.12	19.94
1421	NASDAQ	COLL	Mon, Dec 28, 2020	18.74	19.00	18.33	18.95
1420	NASDAQ	COLL	Thu, Dec 24, 2020	19.06	19.06	18.26	18.55
1419	NASDAQ	COLL	Wed, Dec 23, 2020	18.81	19.33	18.52	18.90
1418	NASDAQ	COLL	Tue, Dec 22, 2020	18.39	18.81	18.19	18.67
1417	NASDAQ	COLL	Mon, Dec 21, 2020	18.60	19.18	18.30	18.38
1416	NASDAQ	COLL	Fri, Dec 18, 2020	19.49	19.67	18.50	19.11
1415	NASDAQ	COLL	Thu, Dec 17, 2020	19.58	19.68	18.64	19.33
1414	NASDAQ	COLL	Wed, Dec 16, 2020	19.50	20.07	19.22	19.56
1413	NASDAQ	COLL	Tue, Dec 15, 2020	18.92	19.63	18.50	19.57
1412	NASDAQ	COLL	Mon, Dec 14, 2020	18.85	19.10	18.35	18.66
1411	NASDAQ	COLL	Fri, Dec 11, 2020	18.95	19.17	18.21	18.66
1410	NASDAQ	COLL	Thu, Dec 10, 2020	19.10	19.25	18.76	19.02
1409	NASDAQ	COLL	Wed, Dec 9, 2020	19.52	19.65	18.58	18.96
1408	NASDAQ	COLL	Tue, Dec 8, 2020	19.24	19.65	18.70	19.31
1407	NASDAQ	COLL	Mon, Dec 7, 2020	19.53	19.90	19.23	19.52
1406	NASDAQ	COLL	Fri, Dec 4, 2020	19.45	19.93	19.15	19.59
1405	NASDAQ	COLL	Thu, Dec 3, 2020	18.81	19.40	18.55	19.37
1404	NASDAQ	COLL	Wed, Dec 2, 2020	18.66	18.97	18.32	18.70
1403	NASDAQ	COLL	Tue, Dec 1, 2020	18.72	19.19	18.23	18.78
1402	NASDAQ	COLL	Mon, Nov 30, 2020	19.17	19.21	18.41	18.49
1401	NASDAQ	COLL	Fri, Nov 27, 2020	19.42	19.61	18.98	19.19
1400	NASDAQ	COLL	Wed, Nov 25, 2020	19.21	19.43	18.86	19.27
1399	NASDAQ	COLL	Tue, Nov 24, 2020	18.47	19.48	18.03	19.23
1398	NASDAQ	COLL	Mon, Nov 23, 2020	18.74	18.96	18.19	18.32
1397	NASDAQ	COLL	Fri, Nov 20, 2020	18.35	19.23	17.93	18.54
1396	NASDAQ	COLL	Thu, Nov 19, 2020	19.18	19.41	18.50	18.57
1395	NASDAQ	COLL	Wed, Nov 18, 2020	19.40	20.00	18.94	19.12
1394	NASDAQ	COLL	Tue, Nov 17, 2020	18.89	19.48	18.59	19.39
1393	NASDAQ	COLL	Mon, Nov 16, 2020	19.50	19.50	18.56	19.02
1392	NASDAQ	COLL	Fri, Nov 13, 2020	19.32	19.64	18.44	19.18
1391	NASDAQ	COLL	Thu, Nov 12, 2020	19.15	19.23	18.55	19.15
1390	NASDAQ	COLL	Wed, Nov 11, 2020	20.11	20.15	19.10	19.35
1389	NASDAQ	COLL	Tue, Nov 10, 2020	20.65	21.02	19.76	20.05
1388	NASDAQ	COLL	Mon, Nov 9, 2020	20.42	20.58	19.66	20.38
1387	NASDAQ	COLL	Fri, Nov 6, 2020	21.75	21.81	19.60	19.65
1386	NASDAQ	COLL	Thu, Nov 5, 2020	19.40	20.05	19.13	20.03
1385	NASDAQ	COLL	Wed, Nov 4, 2020	18.82	19.31	18.58	19.22
1384	NASDAQ	COLL	Tue, Nov 3, 2020	18.43	18.79	18.29	18.65
1383	NASDAQ	COLL	Mon, Nov 2, 2020	18.13	18.45	17.74	18.10
1382	NASDAQ	COLL	Fri, Oct 30, 2020	17.98	18.07	17.24	17.83
1381	NASDAQ	COLL	Thu, Oct 29, 2020	18.10	18.54	17.71	18.04
1380	NASDAQ	COLL	Wed, Oct 28, 2020	18.03	18.33	17.59	18.00
1379	NASDAQ	COLL	Tue, Oct 27, 2020	18.74	18.84	18.27	18.36
1378	NASDAQ	COLL	Mon, Oct 26, 2020	19.65	19.73	18.72	18.87
1377	NASDAQ	COLL	Fri, Oct 23, 2020	19.31	19.41	18.72	19.34
1376	NASDAQ	COLL	Thu, Oct 22, 2020	18.84	19.85	18.63	19.10
1375	NASDAQ	COLL	Wed, Oct 21, 2020	19.83	19.88	18.86	18.87
1374	NASDAQ	COLL	Tue, Oct 20, 2020	20.31	20.66	19.72	19.78
1373	NASDAQ	COLL	Mon, Oct 19, 2020	20.92	20.93	20.30	20.38
1372	NASDAQ	COLL	Fri, Oct 16, 2020	20.94	21.39	20.60	20.75
1371	NASDAQ	COLL	Thu, Oct 15, 2020	20.82	21.21	20.26	20.99
1370	NASDAQ	COLL	Wed, Oct 14, 2020	21.53	21.88	20.88	21.20
1369	NASDAQ	COLL	Tue, Oct 13, 2020	21.51	22.01	21.33	21.64
1368	NASDAQ	COLL	Mon, Oct 12, 2020	22.40	22.47	21.51	21.71
1367	NASDAQ	COLL	Fri, Oct 9, 2020	22.06	22.35	21.79	22.29
1366	NASDAQ	COLL	Thu, Oct 8, 2020	21.48	22.52	21.28	21.94
1365	NASDAQ	COLL	Wed, Oct 7, 2020	21.26	21.63	20.83	21.28
1364	NASDAQ	COLL	Tue, Oct 6, 2020	21.03	21.76	21.03	21.13
1363	NASDAQ	COLL	Mon, Oct 5, 2020	21.22	21.43	20.53	20.89
1362	NASDAQ	COLL	Fri, Oct 2, 2020	21.41	21.89	21.00	21.18
1361	NASDAQ	COLL	Thu, Oct 1, 2020	20.82	21.75	20.60	21.68
1360	NASDAQ	COLL	Wed, Sep 30, 2020	19.91	20.90	19.91	20.82
1359	NASDAQ	COLL	Tue, Sep 29, 2020	18.76	20.25	18.75	19.88
1358	NASDAQ	COLL	Mon, Sep 28, 2020	18.65	19.04	18.40	18.78
1357	NASDAQ	COLL	Fri, Sep 25, 2020	17.51	18.51	17.51	18.49
1356	NASDAQ	COLL	Thu, Sep 24, 2020	17.74	18.10	17.47	17.77
1355	NASDAQ	COLL	Wed, Sep 23, 2020	18.16	18.61	17.87	17.89
1354	NASDAQ	COLL	Tue, Sep 22, 2020	18.61	18.61	17.70	18.09
1353	NASDAQ	COLL	Mon, Sep 21, 2020	19.93	19.93	18.35	18.63
1352	NASDAQ	COLL	Fri, Sep 18, 2020	19.89	20.33	19.41	20.23
1351	NASDAQ	COLL	Thu, Sep 17, 2020	19.00	19.72	18.82	19.70
1350	NASDAQ	COLL	Wed, Sep 16, 2020	19.10	19.59	19.05	19.33
1349	NASDAQ	COLL	Tue, Sep 15, 2020	18.90	19.09	18.70	19.02
1348	NASDAQ	COLL	Mon, Sep 14, 2020	18.21	19.01	18.16	18.69
1347	NASDAQ	COLL	Fri, Sep 11, 2020	18.34	18.44	17.72	18.00
1346	NASDAQ	COLL	Thu, Sep 10, 2020	18.56	18.72	18.16	18.16
1345	NASDAQ	COLL	Wed, Sep 9, 2020	18.61	19.00	18.37	18.42
1344	NASDAQ	COLL	Tue, Sep 8, 2020	19.15	19.30	18.35	18.41
1343	NASDAQ	COLL	Fri, Sep 4, 2020	20.44	20.44	18.89	19.39
1342	NASDAQ	COLL	Thu, Sep 3, 2020	19.68	20.37	19.50	20.19
1341	NASDAQ	COLL	Wed, Sep 2, 2020	18.80	19.94	18.35	19.79
1340	NASDAQ	COLL	Tue, Sep 1, 2020	18.96	19.00	18.22	18.71
1339	NASDAQ	COLL	Mon, Aug 31, 2020	18.15	19.09	17.89	19.06
1338	NASDAQ	COLL	Fri, Aug 28, 2020	17.84	18.24	17.42	18.20
1337	NASDAQ	COLL	Thu, Aug 27, 2020	17.70	18.14	17.40	17.98
1336	NASDAQ	COLL	Wed, Aug 26, 2020	18.46	18.73	17.60	17.63
1335	NASDAQ	COLL	Tue, Aug 25, 2020	18.33	18.56	18.05	18.53
1334	NASDAQ	COLL	Mon, Aug 24, 2020	19.09	19.15	18.03	18.29
1333	NASDAQ	COLL	Fri, Aug 21, 2020	19.04	19.30	18.31	18.84
1332	NASDAQ	COLL	Thu, Aug 20, 2020	19.28	19.28	18.92	19.20
1331	NASDAQ	COLL	Wed, Aug 19, 2020	19.06	19.47	18.97	19.37
1330	NASDAQ	COLL	Tue, Aug 18, 2020	18.71	19.08	18.46	19.00
1329	NASDAQ	COLL	Mon, Aug 17, 2020	18.18	18.78	18.16	18.71
1328	NASDAQ	COLL	Fri, Aug 14, 2020	17.86	18.23	17.48	18.16
1327	NASDAQ	COLL	Thu, Aug 13, 2020	18.10	18.10	17.60	17.92
1326	NASDAQ	COLL	Wed, Aug 12, 2020	19.08	19.56	18.15	18.25
1325	NASDAQ	COLL	Tue, Aug 11, 2020	18.72	19.58	18.72	18.92
1324	NASDAQ	COLL	Mon, Aug 10, 2020	18.51	18.98	18.14	18.89
1323	NASDAQ	COLL	Fri, Aug 7, 2020	17.56	18.47	17.43	18.33
1322	NASDAQ	COLL	Thu, Aug 6, 2020	18.86	19.50	17.19	17.76
1321	NASDAQ	COLL	Wed, Aug 5, 2020	16.90	17.52	16.54	17.31
1320	NASDAQ	COLL	Tue, Aug 4, 2020	16.87	16.87	16.14	16.66
1319	NASDAQ	COLL	Mon, Aug 3, 2020	15.77	16.82	15.77	16.65
1318	NASDAQ	COLL	Fri, Jul 31, 2020	16.29	16.49	15.66	15.78
1317	NASDAQ	COLL	Thu, Jul 30, 2020	16.00	16.37	15.88	16.23
1316	NASDAQ	COLL	Wed, Jul 29, 2020	16.44	16.84	16.09	16.20
1315	NASDAQ	COLL	Tue, Jul 28, 2020	17.16	17.35	16.37	16.46
1314	NASDAQ	COLL	Mon, Jul 27, 2020	16.84	17.12	16.55	17.12
1313	NASDAQ	COLL	Fri, Jul 24, 2020	16.90	17.34	16.62	16.77
1312	NASDAQ	COLL	Thu, Jul 23, 2020	17.49	17.68	16.65	16.90
1311	NASDAQ	COLL	Wed, Jul 22, 2020	17.35	17.64	17.04	17.48
1310	NASDAQ	COLL	Tue, Jul 21, 2020	17.62	17.74	17.25	17.34
1309	NASDAQ	COLL	Mon, Jul 20, 2020	17.20	17.65	17.04	17.47
1308	NASDAQ	COLL	Fri, Jul 17, 2020	17.36	17.77	16.97	17.29
1307	NASDAQ	COLL	Thu, Jul 16, 2020	17.24	17.37	16.92	17.27
1306	NASDAQ	COLL	Wed, Jul 15, 2020	17.09	17.54	16.82	17.36
1305	NASDAQ	COLL	Tue, Jul 14, 2020	16.47	16.68	15.84	16.66
1304	NASDAQ	COLL	Mon, Jul 13, 2020	17.01	17.40	16.40	16.40
1303	NASDAQ	COLL	Fri, Jul 10, 2020	17.10	17.10	16.16	16.73
1302	NASDAQ	COLL	Thu, Jul 9, 2020	16.98	17.18	16.22	17.14
1301	NASDAQ	COLL	Wed, Jul 8, 2020	17.09	17.23	16.43	17.09
1300	NASDAQ	COLL	Tue, Jul 7, 2020	17.45	17.88	17.03	17.06
1299	NASDAQ	COLL	Mon, Jul 6, 2020	17.76	17.87	17.08	17.54
1298	NASDAQ	COLL	Thu, Jul 2, 2020	17.67	17.77	17.29	17.46
1297	NASDAQ	COLL	Wed, Jul 1, 2020	17.49	17.62	17.05	17.37
1296	NASDAQ	COLL	Tue, Jun 30, 2020	17.08	17.61	16.78	17.50
1295	NASDAQ	COLL	Mon, Jun 29, 2020	16.40	17.26	16.19	17.14
1294	NASDAQ	COLL	Fri, Jun 26, 2020	17.63	17.86	16.21	16.34
1293	NASDAQ	COLL	Thu, Jun 25, 2020	17.48	18.36	17.39	17.77
1292	NASDAQ	COLL	Wed, Jun 24, 2020	18.00	18.20	17.21	17.43
1291	NASDAQ	COLL	Tue, Jun 23, 2020	18.56	18.87	18.06	18.18
1290	NASDAQ	COLL	Mon, Jun 22, 2020	17.68	18.44	17.40	18.38
1289	NASDAQ	COLL	Fri, Jun 19, 2020	18.21	18.57	17.47	17.73
1288	NASDAQ	COLL	Thu, Jun 18, 2020	17.88	18.45	17.63	18.05
1287	NASDAQ	COLL	Wed, Jun 17, 2020	17.70	18.42	17.41	17.97
1286	NASDAQ	COLL	Tue, Jun 16, 2020	18.58	18.89	17.33	17.65
1285	NASDAQ	COLL	Mon, Jun 15, 2020	17.17	18.29	17.01	18.13
1284	NASDAQ	COLL	Fri, Jun 12, 2020	17.92	17.99	17.26	17.60
1283	NASDAQ	COLL	Thu, Jun 11, 2020	18.06	18.16	17.39	17.39
1282	NASDAQ	COLL	Wed, Jun 10, 2020	19.23	19.52	18.40	18.59
1281	NASDAQ	COLL	Tue, Jun 9, 2020	18.98	19.77	18.44	19.20
1280	NASDAQ	COLL	Mon, Jun 8, 2020	19.75	20.22	18.70	19.02
1279	NASDAQ	COLL	Fri, Jun 5, 2020	20.25	20.75	19.61	19.68
1278	NASDAQ	COLL	Thu, Jun 4, 2020	20.76	21.08	19.70	19.85
1277	NASDAQ	COLL	Wed, Jun 3, 2020	20.52	21.47	20.38	20.99
1276	NASDAQ	COLL	Tue, Jun 2, 2020	21.41	21.61	20.05	20.27
1275	NASDAQ	COLL	Mon, Jun 1, 2020	22.10	22.18	21.01	21.24
1274	NASDAQ	COLL	Fri, May 29, 2020	23.09	23.66	20.91	22.05
1273	NASDAQ	COLL	Thu, May 28, 2020	23.46	23.90	23.16	23.18
1272	NASDAQ	COLL	Wed, May 27, 2020	23.61	23.70	22.22	23.24
1271	NASDAQ	COLL	Tue, May 26, 2020	23.24	23.87	22.93	23.43
1270	NASDAQ	COLL	Fri, May 22, 2020	22.52	22.66	22.30	22.52
1269	NASDAQ	COLL	Thu, May 21, 2020	22.14	22.57	21.89	22.49
1268	NASDAQ	COLL	Wed, May 20, 2020	22.36	22.62	21.83	22.05
1267	NASDAQ	COLL	Tue, May 19, 2020	23.58	23.78	21.82	21.89
1266	NASDAQ	COLL	Mon, May 18, 2020	22.79	24.32	22.63	23.51
1265	NASDAQ	COLL	Fri, May 15, 2020	20.87	22.10	20.72	22.03
1264	NASDAQ	COLL	Thu, May 14, 2020	20.78	21.49	20.48	21.03
1263	NASDAQ	COLL	Wed, May 13, 2020	22.61	23.15	20.84	21.14
1262	NASDAQ	COLL	Tue, May 12, 2020	21.53	23.61	21.53	22.81
1261	NASDAQ	COLL	Mon, May 11, 2020	21.25	22.09	20.20	21.53
1260	NASDAQ	COLL	Fri, May 8, 2020	19.11	21.96	18.47	21.47
1259	NASDAQ	COLL	Thu, May 7, 2020	19.86	20.59	19.61	20.33
1258	NASDAQ	COLL	Wed, May 6, 2020	18.93	19.82	18.71	19.63
1257	NASDAQ	COLL	Tue, May 5, 2020	19.03	19.31	18.47	18.59
1256	NASDAQ	COLL	Mon, May 4, 2020	18.36	19.01	18.24	18.74
1255	NASDAQ	COLL	Fri, May 1, 2020	20.08	20.25	18.36	18.41
1254	NASDAQ	COLL	Thu, Apr 30, 2020	20.41	20.92	20.24	20.68
1253	NASDAQ	COLL	Wed, Apr 29, 2020	20.45	21.25	19.96	20.62
1252	NASDAQ	COLL	Tue, Apr 28, 2020	20.55	20.83	19.59	19.94
1251	NASDAQ	COLL	Mon, Apr 27, 2020	20.99	21.43	20.10	20.52
1250	NASDAQ	COLL	Fri, Apr 24, 2020	20.08	21.03	19.98	20.56
1249	NASDAQ	COLL	Thu, Apr 23, 2020	20.64	21.28	19.93	20.06
1248	NASDAQ	COLL	Wed, Apr 22, 2020	19.30	20.79	19.22	20.52
1247	NASDAQ	COLL	Tue, Apr 21, 2020	19.27	19.45	18.70	18.98
1246	NASDAQ	COLL	Mon, Apr 20, 2020	19.27	20.05	19.01	19.53
1245	NASDAQ	COLL	Fri, Apr 17, 2020	19.49	20.02	18.93	19.51
1244	NASDAQ	COLL	Thu, Apr 16, 2020	19.04	19.20	17.65	18.98
1243	NASDAQ	COLL	Wed, Apr 15, 2020	19.38	19.38	18.68	18.76
1242	NASDAQ	COLL	Tue, Apr 14, 2020	19.40	19.84	19.01	19.53
1241	NASDAQ	COLL	Mon, Apr 13, 2020	19.34	19.34	18.25	18.99
1240	NASDAQ	COLL	Thu, Apr 9, 2020	18.80	19.76	18.30	19.30
1239	NASDAQ	COLL	Wed, Apr 8, 2020	18.04	18.88	17.62	18.30
1238	NASDAQ	COLL	Tue, Apr 7, 2020	18.00	18.59	17.44	17.64
1237	NASDAQ	COLL	Mon, Apr 6, 2020	16.75	17.74	15.77	17.56
1236	NASDAQ	COLL	Fri, Apr 3, 2020	15.55	16.18	15.34	16.13
1235	NASDAQ	COLL	Thu, Apr 2, 2020	15.56	16.19	15.23	15.65
1234	NASDAQ	COLL	Wed, Apr 1, 2020	15.88	16.52	15.45	15.49
1233	NASDAQ	COLL	Tue, Mar 31, 2020	16.73	17.10	15.97	16.33
1232	NASDAQ	COLL	Mon, Mar 30, 2020	16.46	17.41	16.35	16.92
1231	NASDAQ	COLL	Fri, Mar 27, 2020	16.83	16.98	15.71	16.38
1230	NASDAQ	COLL	Thu, Mar 26, 2020	17.13	17.40	16.39	17.03
1229	NASDAQ	COLL	Wed, Mar 25, 2020	16.36	17.46	16.02	16.81
1228	NASDAQ	COLL	Tue, Mar 24, 2020	14.57	16.49	14.57	16.28
1227	NASDAQ	COLL	Mon, Mar 23, 2020	14.33	15.02	13.46	13.90
1226	NASDAQ	COLL	Fri, Mar 20, 2020	15.19	15.63	14.03	14.26
1225	NASDAQ	COLL	Thu, Mar 19, 2020	13.79	15.23	13.00	14.68
1224	NASDAQ	COLL	Wed, Mar 18, 2020	15.03	15.35	13.15	13.89
1223	NASDAQ	COLL	Tue, Mar 17, 2020	16.00	16.42	14.74	16.06
1222	NASDAQ	COLL	Mon, Mar 16, 2020	15.68	16.50	15.06	15.41
1221	NASDAQ	COLL	Fri, Mar 13, 2020	15.67	17.50	15.13	17.36
1220	NASDAQ	COLL	Thu, Mar 12, 2020	16.31	16.31	14.95	14.99
1219	NASDAQ	COLL	Wed, Mar 11, 2020	19.33	19.33	17.54	17.57
1218	NASDAQ	COLL	Tue, Mar 10, 2020	19.89	20.25	18.90	19.85
1217	NASDAQ	COLL	Mon, Mar 9, 2020	20.40	20.70	18.58	19.52
1216	NASDAQ	COLL	Fri, Mar 6, 2020	21.49	21.75	20.38	21.58
1215	NASDAQ	COLL	Thu, Mar 5, 2020	21.91	22.72	21.41	21.96
1214	NASDAQ	COLL	Wed, Mar 4, 2020	23.22	23.42	21.80	22.32
1213	NASDAQ	COLL	Tue, Mar 3, 2020	23.40	24.04	22.04	22.23
1212	NASDAQ	COLL	Mon, Mar 2, 2020	23.90	24.73	23.22	23.59
1211	NASDAQ	COLL	Fri, Feb 28, 2020	21.84	24.56	21.58	23.75
1210	NASDAQ	COLL	Thu, Feb 27, 2020	22.08	22.47	21.61	21.68
1209	NASDAQ	COLL	Wed, Feb 26, 2020	23.06	23.47	21.98	22.57
1208	NASDAQ	COLL	Tue, Feb 25, 2020	23.90	24.00	22.64	23.04
1207	NASDAQ	COLL	Mon, Feb 24, 2020	23.03	23.86	22.89	23.75
1206	NASDAQ	COLL	Fri, Feb 21, 2020	23.60	24.29	23.21	23.93
1205	NASDAQ	COLL	Thu, Feb 20, 2020	23.80	24.11	23.01	23.61
1204	NASDAQ	COLL	Wed, Feb 19, 2020	23.53	24.85	23.31	23.89
1203	NASDAQ	COLL	Tue, Feb 18, 2020	23.26	23.40	22.52	23.11
1202	NASDAQ	COLL	Fri, Feb 14, 2020	24.31	24.83	23.09	23.13
1201	NASDAQ	COLL	Thu, Feb 13, 2020	23.85	24.56	23.42	24.01
1200	NASDAQ	COLL	Wed, Feb 12, 2020	22.82	24.30	22.76	24.16
1199	NASDAQ	COLL	Tue, Feb 11, 2020	21.60	22.32	21.16	22.21
1198	NASDAQ	COLL	Mon, Feb 10, 2020	24.00	24.00	21.56	21.62
1197	NASDAQ	COLL	Fri, Feb 7, 2020	23.00	25.59	22.30	25.45
1196	NASDAQ	COLL	Thu, Feb 6, 2020	21.33	21.67	19.81	20.30
1195	NASDAQ	COLL	Wed, Feb 5, 2020	20.89	21.42	20.11	21.34
1194	NASDAQ	COLL	Tue, Feb 4, 2020	21.39	21.50	20.65	20.71
1193	NASDAQ	COLL	Mon, Feb 3, 2020	20.18	21.04	20.18	20.88
1192	NASDAQ	COLL	Fri, Jan 31, 2020	19.91	20.19	19.33	20.12
1191	NASDAQ	COLL	Thu, Jan 30, 2020	20.00	20.37	19.71	19.99
1190	NASDAQ	COLL	Wed, Jan 29, 2020	21.00	21.00	19.91	20.21
1189	NASDAQ	COLL	Tue, Jan 28, 2020	21.00	21.50	20.68	20.85
1188	NASDAQ	COLL	Mon, Jan 27, 2020	20.34	21.23	20.26	21.01
1187	NASDAQ	COLL	Fri, Jan 24, 2020	21.65	21.65	20.74	20.95
1186	NASDAQ	COLL	Thu, Jan 23, 2020	21.50	21.77	20.35	21.17
1185	NASDAQ	COLL	Wed, Jan 22, 2020	21.70	22.17	21.15	21.69
1184	NASDAQ	COLL	Tue, Jan 21, 2020	23.30	23.38	21.41	21.56
1183	NASDAQ	COLL	Fri, Jan 17, 2020	23.92	24.40	23.39	23.41
1182	NASDAQ	COLL	Thu, Jan 16, 2020	24.37	24.72	23.62	23.92
1181	NASDAQ	COLL	Wed, Jan 15, 2020	23.89	24.66	23.64	24.10
1180	NASDAQ	COLL	Tue, Jan 14, 2020	23.87	23.87	23.10	23.57
1179	NASDAQ	COLL	Mon, Jan 13, 2020	23.50	24.08	23.20	23.99
1178	NASDAQ	COLL	Fri, Jan 10, 2020	23.41	23.75	23.01	23.30
1177	NASDAQ	COLL	Thu, Jan 9, 2020	22.59	23.58	22.53	23.19
1176	NASDAQ	COLL	Wed, Jan 8, 2020	20.97	22.67	20.56	22.13
1175	NASDAQ	COLL	Tue, Jan 7, 2020	20.28	20.35	19.28	19.93
1174	NASDAQ	COLL	Mon, Jan 6, 2020	20.69	20.92	20.14	20.31
1173	NASDAQ	COLL	Fri, Jan 3, 2020	21.15	21.66	20.55	20.59
1172	NASDAQ	COLL	Thu, Jan 2, 2020	20.88	21.63	20.46	21.60
1171	NASDAQ	COLL	Tue, Dec 31, 2019	20.13	20.79	19.90	20.58
1170	NASDAQ	COLL	Mon, Dec 30, 2019	20.97	21.08	20.06	20.13
1169	NASDAQ	COLL	Fri, Dec 27, 2019	20.56	21.02	19.85	20.97
1168	NASDAQ	COLL	Thu, Dec 26, 2019	20.56	20.82	20.22	20.35
1167	NASDAQ	COLL	Tue, Dec 24, 2019	20.00	20.66	20.00	20.55
1166	NASDAQ	COLL	Mon, Dec 23, 2019	19.67	20.42	19.43	20.01
1165	NASDAQ	COLL	Fri, Dec 20, 2019	20.08	20.21	19.18	19.68
1164	NASDAQ	COLL	Thu, Dec 19, 2019	19.53	20.15	19.50	20.03
1163	NASDAQ	COLL	Wed, Dec 18, 2019	19.90	20.31	19.33	19.46
1162	NASDAQ	COLL	Tue, Dec 17, 2019	20.43	20.43	18.35	19.89
1161	NASDAQ	COLL	Mon, Dec 16, 2019	21.15	21.37	20.35	20.52
1160	NASDAQ	COLL	Fri, Dec 13, 2019	20.71	21.16	20.53	20.95
1159	NASDAQ	COLL	Thu, Dec 12, 2019	20.36	20.95	20.36	20.71
1158	NASDAQ	COLL	Wed, Dec 11, 2019	21.36	21.39	20.38	20.40
1157	NASDAQ	COLL	Tue, Dec 10, 2019	20.91	21.37	20.52	21.23
1156	NASDAQ	COLL	Mon, Dec 9, 2019	21.09	21.24	20.86	20.96
1155	NASDAQ	COLL	Fri, Dec 6, 2019	20.52	21.20	20.25	21.06
1154	NASDAQ	COLL	Thu, Dec 5, 2019	20.83	20.97	20.25	20.28
1153	NASDAQ	COLL	Wed, Dec 4, 2019	21.08	21.50	20.53	20.65
1152	NASDAQ	COLL	Tue, Dec 3, 2019	21.66	21.86	19.94	20.92
1151	NASDAQ	COLL	Mon, Dec 2, 2019	21.90	22.28	21.45	22.24
1150	NASDAQ	COLL	Fri, Nov 29, 2019	21.42	21.98	21.29	21.73
1149	NASDAQ	COLL	Wed, Nov 27, 2019	21.01	21.64	20.77	21.54
1148	NASDAQ	COLL	Tue, Nov 26, 2019	20.88	21.68	20.18	20.68
1147	NASDAQ	COLL	Mon, Nov 25, 2019	19.43	21.08	19.43	20.88
1146	NASDAQ	COLL	Fri, Nov 22, 2019	19.24	19.59	19.10	19.35
1145	NASDAQ	COLL	Thu, Nov 21, 2019	19.21	19.40	18.74	19.21
1144	NASDAQ	COLL	Wed, Nov 20, 2019	18.98	19.49	18.61	19.21
1143	NASDAQ	COLL	Tue, Nov 19, 2019	19.01	19.14	18.76	19.04
1142	NASDAQ	COLL	Mon, Nov 18, 2019	18.19	19.01	18.16	18.86
1141	NASDAQ	COLL	Fri, Nov 15, 2019	18.46	18.89	18.08	18.12
1140	NASDAQ	COLL	Thu, Nov 14, 2019	18.00	18.62	17.70	18.29
1139	NASDAQ	COLL	Wed, Nov 13, 2019	18.72	18.80	17.94	18.27
1138	NASDAQ	COLL	Tue, Nov 12, 2019	19.03	19.39	18.91	19.14
1137	NASDAQ	COLL	Mon, Nov 11, 2019	19.68	19.81	18.94	19.01
1136	NASDAQ	COLL	Fri, Nov 8, 2019	17.97	19.99	17.73	19.96
1135	NASDAQ	COLL	Thu, Nov 7, 2019	15.70	19.97	15.60	18.00
1134	NASDAQ	COLL	Wed, Nov 6, 2019	13.70	13.79	13.07	13.70
1133	NASDAQ	COLL	Tue, Nov 5, 2019	13.54	13.92	13.40	13.72
1132	NASDAQ	COLL	Mon, Nov 4, 2019	12.99	13.58	12.90	13.40
1131	NASDAQ	COLL	Fri, Nov 1, 2019	12.33	12.87	12.17	12.85
1130	NASDAQ	COLL	Thu, Oct 31, 2019	11.94	12.21	11.52	12.00
1129	NASDAQ	COLL	Wed, Oct 30, 2019	11.89	12.27	11.71	11.96
1128	NASDAQ	COLL	Tue, Oct 29, 2019	12.69	12.76	11.85	11.89
1127	NASDAQ	COLL	Mon, Oct 28, 2019	12.60	12.83	12.52	12.59
1126	NASDAQ	COLL	Fri, Oct 25, 2019	12.03	12.92	11.97	12.60
1125	NASDAQ	COLL	Thu, Oct 24, 2019	11.49	12.18	11.46	12.14
1124	NASDAQ	COLL	Wed, Oct 23, 2019	11.44	11.64	11.19	11.49
1123	NASDAQ	COLL	Tue, Oct 22, 2019	11.87	11.97	11.41	11.42
1122	NASDAQ	COLL	Mon, Oct 21, 2019	11.70	12.05	11.61	11.87
1121	NASDAQ	COLL	Fri, Oct 18, 2019	12.06	12.29	11.47	11.56
1120	NASDAQ	COLL	Thu, Oct 17, 2019	11.91	12.14	11.85	12.08
1119	NASDAQ	COLL	Wed, Oct 16, 2019	11.99	12.23	11.76	11.89
1118	NASDAQ	COLL	Tue, Oct 15, 2019	11.91	12.20	11.88	12.03
1117	NASDAQ	COLL	Mon, Oct 14, 2019	11.61	11.89	11.50	11.79
1116	NASDAQ	COLL	Fri, Oct 11, 2019	12.10	12.17	11.65	11.79
1115	NASDAQ	COLL	Thu, Oct 10, 2019	11.49	12.07	11.38	11.90
1114	NASDAQ	COLL	Wed, Oct 9, 2019	11.69	11.99	11.29	11.49
1113	NASDAQ	COLL	Tue, Oct 8, 2019	11.70	11.89	11.48	11.71
1112	NASDAQ	COLL	Mon, Oct 7, 2019	11.61	12.06	11.61	11.83
1111	NASDAQ	COLL	Fri, Oct 4, 2019	11.20	11.71	10.95	11.69
1110	NASDAQ	COLL	Thu, Oct 3, 2019	10.67	11.12	10.55	11.11
1109	NASDAQ	COLL	Wed, Oct 2, 2019	10.70	10.75	10.43	10.72
1108	NASDAQ	COLL	Tue, Oct 1, 2019	11.51	11.77	10.53	10.70
1107	NASDAQ	COLL	Mon, Sep 30, 2019	11.46	11.72	11.12	11.48
1106	NASDAQ	COLL	Fri, Sep 27, 2019	11.05	11.72	11.00	11.45
1105	NASDAQ	COLL	Thu, Sep 26, 2019	11.24	11.31	10.55	11.02
1104	NASDAQ	COLL	Wed, Sep 25, 2019	10.85	11.29	10.84	11.28
1103	NASDAQ	COLL	Tue, Sep 24, 2019	11.34	11.36	10.75	10.94
1102	NASDAQ	COLL	Mon, Sep 23, 2019	11.75	11.76	11.11	11.31
1101	NASDAQ	COLL	Fri, Sep 20, 2019	11.64	11.95	11.38	11.63
1100	NASDAQ	COLL	Thu, Sep 19, 2019	11.85	12.28	11.57	11.64
1099	NASDAQ	COLL	Wed, Sep 18, 2019	12.11	12.13	11.57	11.72
1098	NASDAQ	COLL	Tue, Sep 17, 2019	12.72	12.89	12.05	12.13
1097	NASDAQ	COLL	Mon, Sep 16, 2019	11.83	12.60	11.80	12.44
1096	NASDAQ	COLL	Fri, Sep 13, 2019	12.13	12.16	11.76	11.94
1095	NASDAQ	COLL	Thu, Sep 12, 2019	12.91	12.91	11.88	12.10
1094	NASDAQ	COLL	Wed, Sep 11, 2019	12.42	13.12	12.14	12.97
1093	NASDAQ	COLL	Tue, Sep 10, 2019	11.20	12.27	11.10	12.26
1092	NASDAQ	COLL	Mon, Sep 9, 2019	10.86	11.36	10.43	11.28
1091	NASDAQ	COLL	Fri, Sep 6, 2019	10.99	10.99	10.53	10.81
1090	NASDAQ	COLL	Thu, Sep 5, 2019	10.67	11.06	10.41	10.91
1089	NASDAQ	COLL	Wed, Sep 4, 2019	10.93	11.00	10.45	10.55
1088	NASDAQ	COLL	Tue, Sep 3, 2019	11.51	11.60	10.85	10.88
1087	NASDAQ	COLL	Fri, Aug 30, 2019	11.61	11.76	11.35	11.58
1086	NASDAQ	COLL	Thu, Aug 29, 2019	11.61	11.92	11.49	11.57
1085	NASDAQ	COLL	Wed, Aug 28, 2019	11.14	11.66	11.05	11.46
1084	NASDAQ	COLL	Tue, Aug 27, 2019	11.64	11.64	10.96	11.13
1083	NASDAQ	COLL	Mon, Aug 26, 2019	11.43	11.60	11.31	11.49
1082	NASDAQ	COLL	Fri, Aug 23, 2019	11.76	11.95	11.25	11.34
1081	NASDAQ	COLL	Thu, Aug 22, 2019	12.00	12.20	11.63	11.80
1080	NASDAQ	COLL	Wed, Aug 21, 2019	11.78	12.08	11.74	11.96
1079	NASDAQ	COLL	Tue, Aug 20, 2019	11.70	12.13	11.67	11.86
1078	NASDAQ	COLL	Mon, Aug 19, 2019	11.62	11.83	11.47	11.61
1077	NASDAQ	COLL	Fri, Aug 16, 2019	10.99	11.66	10.97	11.52
1076	NASDAQ	COLL	Thu, Aug 15, 2019	11.40	11.41	10.87	10.94
1075	NASDAQ	COLL	Wed, Aug 14, 2019	11.70	11.90	11.19	11.31
1074	NASDAQ	COLL	Tue, Aug 13, 2019	11.91	12.15	11.46	11.82
1073	NASDAQ	COLL	Mon, Aug 12, 2019	11.22	12.09	11.15	11.74
1072	NASDAQ	COLL	Fri, Aug 9, 2019	11.15	11.48	10.87	11.24
1071	NASDAQ	COLL	Thu, Aug 8, 2019	10.20	11.25	10.20	11.14
1070	NASDAQ	COLL	Wed, Aug 7, 2019	10.59	10.79	10.12	10.61
1069	NASDAQ	COLL	Tue, Aug 6, 2019	10.57	10.75	10.48	10.71
1068	NASDAQ	COLL	Mon, Aug 5, 2019	10.28	10.61	10.10	10.50
1067	NASDAQ	COLL	Fri, Aug 2, 2019	10.92	11.11	10.01	10.41
1066	NASDAQ	COLL	Thu, Aug 1, 2019	10.97	11.14	10.83	10.92
1065	NASDAQ	COLL	Wed, Jul 31, 2019	10.85	11.29	10.80	10.97
1064	NASDAQ	COLL	Tue, Jul 30, 2019	10.58	10.94	10.49	10.85
1063	NASDAQ	COLL	Mon, Jul 29, 2019	10.67	10.73	10.47	10.67
1062	NASDAQ	COLL	Fri, Jul 26, 2019	10.47	10.83	10.46	10.64
1061	NASDAQ	COLL	Thu, Jul 25, 2019	10.72	10.83	10.19	10.47
1060	NASDAQ	COLL	Wed, Jul 24, 2019	10.48	10.80	10.29	10.72
1059	NASDAQ	COLL	Tue, Jul 23, 2019	10.18	10.60	10.10	10.48
1058	NASDAQ	COLL	Mon, Jul 22, 2019	10.35	10.35	10.08	10.16
1057	NASDAQ	COLL	Fri, Jul 19, 2019	10.47	10.55	10.18	10.35
1056	NASDAQ	COLL	Thu, Jul 18, 2019	10.87	10.91	10.52	10.53
1055	NASDAQ	COLL	Wed, Jul 17, 2019	10.79	10.98	10.41	10.84
1054	NASDAQ	COLL	Tue, Jul 16, 2019	11.13	11.16	10.79	10.83
1053	NASDAQ	COLL	Mon, Jul 15, 2019	11.40	11.44	11.10	11.24
1052	NASDAQ	COLL	Fri, Jul 12, 2019	11.35	11.65	11.14	11.40
1051	NASDAQ	COLL	Thu, Jul 11, 2019	12.31	12.35	11.01	11.43
1050	NASDAQ	COLL	Wed, Jul 10, 2019	12.31	12.52	12.06	12.44
1049	NASDAQ	COLL	Tue, Jul 9, 2019	12.28	12.64	12.27	12.34
1048	NASDAQ	COLL	Mon, Jul 8, 2019	12.87	12.93	12.05	12.39
1047	NASDAQ	COLL	Fri, Jul 5, 2019	13.05	13.24	12.73	12.90
1046	NASDAQ	COLL	Wed, Jul 3, 2019	13.31	13.45	13.01	13.11
1045	NASDAQ	COLL	Tue, Jul 2, 2019	13.21	13.30	13.02	13.28
1044	NASDAQ	COLL	Mon, Jul 1, 2019	13.34	13.57	13.18	13.21
1043	NASDAQ	COLL	Fri, Jun 28, 2019	13.28	13.55	13.08	13.15
1042	NASDAQ	COLL	Thu, Jun 27, 2019	13.44	13.54	13.07	13.23
1041	NASDAQ	COLL	Wed, Jun 26, 2019	12.63	13.62	12.57	13.39
1040	NASDAQ	COLL	Tue, Jun 25, 2019	12.53	12.83	12.48	12.62
1039	NASDAQ	COLL	Mon, Jun 24, 2019	12.49	12.76	12.31	12.39
1038	NASDAQ	COLL	Fri, Jun 21, 2019	12.15	12.85	11.86	12.46
1037	NASDAQ	COLL	Thu, Jun 20, 2019	12.21	12.56	12.12	12.22
1036	NASDAQ	COLL	Wed, Jun 19, 2019	11.39	12.34	11.26	12.09
1035	NASDAQ	COLL	Tue, Jun 18, 2019	11.08	11.42	10.98	11.35
1034	NASDAQ	COLL	Mon, Jun 17, 2019	12.12	12.17	11.06	11.15
1033	NASDAQ	COLL	Fri, Jun 14, 2019	12.13	12.33	12.02	12.05
1032	NASDAQ	COLL	Thu, Jun 13, 2019	11.75	12.30	11.75	12.20
1031	NASDAQ	COLL	Wed, Jun 12, 2019	11.74	11.95	11.28	11.75
1030	NASDAQ	COLL	Tue, Jun 11, 2019	11.82	11.92	11.63	11.75
1029	NASDAQ	COLL	Mon, Jun 10, 2019	11.47	11.98	11.47	11.76
1028	NASDAQ	COLL	Fri, Jun 7, 2019	10.65	11.48	10.56	11.47
1027	NASDAQ	COLL	Thu, Jun 6, 2019	11.04	11.11	10.55	10.62
1026	NASDAQ	COLL	Wed, Jun 5, 2019	11.29	11.48	10.95	10.96
1025	NASDAQ	COLL	Tue, Jun 4, 2019	11.67	11.81	11.15	11.26
1024	NASDAQ	COLL	Mon, Jun 3, 2019	11.54	11.73	11.44	11.55
1023	NASDAQ	COLL	Fri, May 31, 2019	11.49	11.62	11.37	11.51
1022	NASDAQ	COLL	Thu, May 30, 2019	11.58	11.91	11.48	11.56
1021	NASDAQ	COLL	Wed, May 29, 2019	11.74	11.85	11.48	11.60
1020	NASDAQ	COLL	Tue, May 28, 2019	11.85	11.98	11.47	11.79
1019	NASDAQ	COLL	Fri, May 24, 2019	11.87	12.00	11.61	11.84
1018	NASDAQ	COLL	Thu, May 23, 2019	11.55	11.84	11.33	11.81
1017	NASDAQ	COLL	Wed, May 22, 2019	11.87	12.16	11.53	11.67
1016	NASDAQ	COLL	Tue, May 21, 2019	12.02	12.16	11.78	11.90
1015	NASDAQ	COLL	Mon, May 20, 2019	12.44	12.48	11.94	11.97
1014	NASDAQ	COLL	Fri, May 17, 2019	12.55	12.71	12.33	12.51
1013	NASDAQ	COLL	Thu, May 16, 2019	13.13	13.26	12.60	12.67
1012	NASDAQ	COLL	Wed, May 15, 2019	13.42	13.55	12.39	13.13
1011	NASDAQ	COLL	Tue, May 14, 2019	13.62	13.85	13.32	13.51
1010	NASDAQ	COLL	Mon, May 13, 2019	13.97	13.97	13.47	13.58
1009	NASDAQ	COLL	Fri, May 10, 2019	14.70	14.84	13.92	14.12
1008	NASDAQ	COLL	Thu, May 9, 2019	13.86	15.01	13.63	14.76
1007	NASDAQ	COLL	Wed, May 8, 2019	13.98	14.56	13.90	14.05
1006	NASDAQ	COLL	Tue, May 7, 2019	14.67	14.75	13.78	13.98
1005	NASDAQ	COLL	Mon, May 6, 2019	13.80	14.79	13.60	14.69
1004	NASDAQ	COLL	Fri, May 3, 2019	14.16	14.23	13.40	13.97
1003	NASDAQ	COLL	Thu, May 2, 2019	13.78	14.08	13.42	13.90
1002	NASDAQ	COLL	Wed, May 1, 2019	13.95	14.06	13.62	13.82
1001	NASDAQ	COLL	Tue, Apr 30, 2019	14.96	15.07	13.78	13.93
1000	NASDAQ	COLL	Mon, Apr 29, 2019	15.00	15.35	14.76	15.01
999	NASDAQ	COLL	Fri, Apr 26, 2019	14.57	15.11	14.47	14.99
998	NASDAQ	COLL	Thu, Apr 25, 2019	14.47	14.79	14.20	14.57
997	NASDAQ	COLL	Wed, Apr 24, 2019	14.74	15.01	14.47	14.48
996	NASDAQ	COLL	Tue, Apr 23, 2019	14.18	15.05	14.06	14.83
995	NASDAQ	COLL	Mon, Apr 22, 2019	13.56	14.16	13.55	14.15
994	NASDAQ	COLL	Thu, Apr 18, 2019	13.58	13.88	13.23	13.52
993	NASDAQ	COLL	Wed, Apr 17, 2019	14.50	14.61	13.30	13.61
992	NASDAQ	COLL	Tue, Apr 16, 2019	14.69	15.00	14.24	14.40
991	NASDAQ	COLL	Mon, Apr 15, 2019	16.60	16.73	14.64	14.66
990	NASDAQ	COLL	Fri, Apr 12, 2019	16.65	17.03	16.27	16.59
989	NASDAQ	COLL	Thu, Apr 11, 2019	16.36	16.46	16.13	16.33
988	NASDAQ	COLL	Wed, Apr 10, 2019	15.90	16.43	15.85	16.40
987	NASDAQ	COLL	Tue, Apr 9, 2019	16.07	16.38	15.60	16.09
986	NASDAQ	COLL	Mon, Apr 8, 2019	16.37	16.40	16.03	16.17
985	NASDAQ	COLL	Fri, Apr 5, 2019	16.11	16.74	16.11	16.41
984	NASDAQ	COLL	Thu, Apr 4, 2019	15.71	16.10	15.55	16.07
983	NASDAQ	COLL	Wed, Apr 3, 2019	15.76	16.07	15.61	15.70
982	NASDAQ	COLL	Tue, Apr 2, 2019	15.13	15.82	14.82	15.73
981	NASDAQ	COLL	Mon, Apr 1, 2019	15.26	15.44	14.97	15.12
980	NASDAQ	COLL	Fri, Mar 29, 2019	15.75	15.75	14.56	15.14
979	NASDAQ	COLL	Thu, Mar 28, 2019	15.46	15.85	15.30	15.65
978	NASDAQ	COLL	Wed, Mar 27, 2019	15.59	15.98	15.26	15.33
977	NASDAQ	COLL	Tue, Mar 26, 2019	15.59	15.86	15.37	15.64
976	NASDAQ	COLL	Mon, Mar 25, 2019	15.82	15.91	15.10	15.17
975	NASDAQ	COLL	Fri, Mar 22, 2019	16.98	17.13	15.61	15.80
974	NASDAQ	COLL	Thu, Mar 21, 2019	17.48	17.95	16.97	17.00
973	NASDAQ	COLL	Wed, Mar 20, 2019	17.35	18.01	17.35	17.60
972	NASDAQ	COLL	Tue, Mar 19, 2019	17.63	17.79	17.19	17.34
971	NASDAQ	COLL	Mon, Mar 18, 2019	17.07	18.03	16.96	17.59
970	NASDAQ	COLL	Fri, Mar 15, 2019	17.34	17.64	16.85	16.98
969	NASDAQ	COLL	Thu, Mar 14, 2019	17.50	17.85	17.29	17.34
968	NASDAQ	COLL	Wed, Mar 13, 2019	17.21	17.93	17.00	17.51
967	NASDAQ	COLL	Tue, Mar 12, 2019	17.47	17.66	16.78	17.15
966	NASDAQ	COLL	Mon, Mar 11, 2019	18.09	18.25	17.40	17.49
965	NASDAQ	COLL	Fri, Mar 8, 2019	17.85	18.16	17.54	18.07
964	NASDAQ	COLL	Thu, Mar 7, 2019	17.76	18.18	17.69	17.99
963	NASDAQ	COLL	Wed, Mar 6, 2019	18.36	18.46	17.30	17.78
962	NASDAQ	COLL	Tue, Mar 5, 2019	18.10	18.88	17.97	18.35
961	NASDAQ	COLL	Mon, Mar 4, 2019	18.26	18.42	17.42	18.17
960	NASDAQ	COLL	Fri, Mar 1, 2019	17.67	18.70	16.90	18.29
959	NASDAQ	COLL	Thu, Feb 28, 2019	16.00	17.89	15.02	17.59
958	NASDAQ	COLL	Wed, Feb 27, 2019	14.89	15.22	14.24	14.45
957	NASDAQ	COLL	Tue, Feb 26, 2019	15.20	15.35	14.78	14.84
956	NASDAQ	COLL	Mon, Feb 25, 2019	15.56	15.80	15.04	15.22
955	NASDAQ	COLL	Fri, Feb 22, 2019	15.18	15.61	15.11	15.51
954	NASDAQ	COLL	Thu, Feb 21, 2019	14.94	15.23	14.72	15.09
953	NASDAQ	COLL	Wed, Feb 20, 2019	15.05	15.29	14.87	14.98
952	NASDAQ	COLL	Tue, Feb 19, 2019	14.74	15.39	14.65	15.04
951	NASDAQ	COLL	Fri, Feb 15, 2019	14.02	15.16	13.96	14.79
950	NASDAQ	COLL	Thu, Feb 14, 2019	13.59	14.02	13.48	13.89
949	NASDAQ	COLL	Wed, Feb 13, 2019	13.62	13.86	13.27	13.58
948	NASDAQ	COLL	Tue, Feb 12, 2019	13.87	14.03	13.10	13.64
947	NASDAQ	COLL	Mon, Feb 11, 2019	14.45	14.57	13.78	13.87
946	NASDAQ	COLL	Fri, Feb 8, 2019	14.96	15.02	14.21	14.39
945	NASDAQ	COLL	Thu, Feb 7, 2019	15.14	15.31	14.80	15.02
944	NASDAQ	COLL	Wed, Feb 6, 2019	15.91	16.01	14.96	15.16
943	NASDAQ	COLL	Tue, Feb 5, 2019	15.84	16.32	15.58	15.88
942	NASDAQ	COLL	Mon, Feb 4, 2019	15.77	15.99	15.51	15.72
941	NASDAQ	COLL	Fri, Feb 1, 2019	16.05	16.37	15.74	15.89
940	NASDAQ	COLL	Thu, Jan 31, 2019	15.86	16.22	15.66	16.01
939	NASDAQ	COLL	Wed, Jan 30, 2019	15.71	16.12	15.55	15.89
938	NASDAQ	COLL	Tue, Jan 29, 2019	15.62	16.08	15.38	15.68
937	NASDAQ	COLL	Mon, Jan 28, 2019	15.76	16.45	15.47	15.67
936	NASDAQ	COLL	Fri, Jan 25, 2019	15.36	16.28	15.34	15.90
935	NASDAQ	COLL	Thu, Jan 24, 2019	15.09	15.34	15.01	15.25
934	NASDAQ	COLL	Wed, Jan 23, 2019	15.33	15.78	14.86	15.08
933	NASDAQ	COLL	Tue, Jan 22, 2019	15.63	15.64	15.11	15.32
932	NASDAQ	COLL	Fri, Jan 18, 2019	16.01	16.18	15.45	15.76
931	NASDAQ	COLL	Thu, Jan 17, 2019	15.81	16.16	15.80	16.04
930	NASDAQ	COLL	Wed, Jan 16, 2019	15.57	16.15	15.57	15.88
929	NASDAQ	COLL	Tue, Jan 15, 2019	15.73	16.02	15.23	15.64
928	NASDAQ	COLL	Mon, Jan 14, 2019	15.49	16.04	14.93	15.74
927	NASDAQ	COLL	Fri, Jan 11, 2019	15.76	16.11	15.64	15.95
926	NASDAQ	COLL	Thu, Jan 10, 2019	15.31	15.97	15.08	15.87
925	NASDAQ	COLL	Wed, Jan 9, 2019	14.80	15.67	14.65	15.21
924	NASDAQ	COLL	Tue, Jan 8, 2019	15.10	15.24	14.25	14.80
923	NASDAQ	COLL	Mon, Jan 7, 2019	18.42	18.45	14.40	15.06
922	NASDAQ	COLL	Fri, Jan 4, 2019	17.97	18.84	17.92	18.72
921	NASDAQ	COLL	Thu, Jan 3, 2019	17.85	18.32	17.57	17.77
920	NASDAQ	COLL	Wed, Jan 2, 2019	16.92	18.30	16.28	17.80
919	NASDAQ	COLL	Mon, Dec 31, 2018	16.65	17.50	16.65	17.17
918	NASDAQ	COLL	Fri, Dec 28, 2018	16.26	17.00	16.08	16.57
917	NASDAQ	COLL	Thu, Dec 27, 2018	15.65	16.50	15.46	16.26
916	NASDAQ	COLL	Wed, Dec 26, 2018	15.08	15.85	15.08	15.83
915	NASDAQ	COLL	Mon, Dec 24, 2018	14.73	15.61	14.66	14.90
914	NASDAQ	COLL	Fri, Dec 21, 2018	16.11	16.24	14.75	14.78
913	NASDAQ	COLL	Thu, Dec 20, 2018	16.06	16.44	15.57	16.03
912	NASDAQ	COLL	Wed, Dec 19, 2018	17.54	18.03	15.99	16.11
911	NASDAQ	COLL	Tue, Dec 18, 2018	18.13	18.23	17.50	17.55
910	NASDAQ	COLL	Mon, Dec 17, 2018	18.09	18.67	17.50	17.95
909	NASDAQ	COLL	Fri, Dec 14, 2018	18.56	19.02	18.04	18.14
908	NASDAQ	COLL	Thu, Dec 13, 2018	18.61	18.92	18.03	18.71
907	NASDAQ	COLL	Wed, Dec 12, 2018	18.76	19.10	18.51	18.57
906	NASDAQ	COLL	Tue, Dec 11, 2018	19.32	19.35	18.54	18.58
905	NASDAQ	COLL	Mon, Dec 10, 2018	19.16	19.50	18.49	19.20
904	NASDAQ	COLL	Fri, Dec 7, 2018	19.56	19.76	18.96	19.06
903	NASDAQ	COLL	Thu, Dec 6, 2018	19.14	19.83	18.54	19.68
902	NASDAQ	COLL	Tue, Dec 4, 2018	19.13	19.51	18.36	19.30
901	NASDAQ	COLL	Mon, Dec 3, 2018	19.36	19.72	19.03	19.11
900	NASDAQ	COLL	Fri, Nov 30, 2018	18.98	19.27	18.76	19.19
899	NASDAQ	COLL	Thu, Nov 29, 2018	19.44	19.59	18.56	18.98
898	NASDAQ	COLL	Wed, Nov 28, 2018	18.66	19.63	18.46	19.47
897	NASDAQ	COLL	Tue, Nov 27, 2018	18.73	19.15	17.80	18.48
896	NASDAQ	COLL	Mon, Nov 26, 2018	18.50	19.54	18.09	18.96
895	NASDAQ	COLL	Fri, Nov 23, 2018	17.94	18.90	17.68	18.32
894	NASDAQ	COLL	Wed, Nov 21, 2018	17.23	18.12	16.90	18.01
893	NASDAQ	COLL	Tue, Nov 20, 2018	16.82	17.93	16.75	17.15
892	NASDAQ	COLL	Mon, Nov 19, 2018	17.33	17.40	16.77	17.00
891	NASDAQ	COLL	Fri, Nov 16, 2018	16.73	17.48	16.53	17.38
890	NASDAQ	COLL	Thu, Nov 15, 2018	17.06	17.11	15.87	16.85
889	NASDAQ	COLL	Wed, Nov 14, 2018	17.29	17.55	16.95	17.40
888	NASDAQ	COLL	Tue, Nov 13, 2018	15.85	17.45	15.85	17.15
887	NASDAQ	COLL	Mon, Nov 12, 2018	15.26	16.05	15.21	15.85
886	NASDAQ	COLL	Fri, Nov 9, 2018	14.36	15.86	13.70	15.42
885	NASDAQ	COLL	Thu, Nov 8, 2018	15.56	15.78	14.74	15.56
884	NASDAQ	COLL	Wed, Nov 7, 2018	15.62	16.19	15.33	15.48
883	NASDAQ	COLL	Tue, Nov 6, 2018	15.49	17.03	15.22	15.60
882	NASDAQ	COLL	Mon, Nov 5, 2018	16.45	16.66	15.27	15.47
881	NASDAQ	COLL	Fri, Nov 2, 2018	16.85	17.06	16.21	16.38
880	NASDAQ	COLL	Thu, Nov 1, 2018	16.06	16.81	16.01	16.76
879	NASDAQ	COLL	Wed, Oct 31, 2018	16.79	16.85	16.00	16.05
878	NASDAQ	COLL	Tue, Oct 30, 2018	16.57	16.83	16.33	16.52
877	NASDAQ	COLL	Mon, Oct 29, 2018	16.57	16.82	16.18	16.58
876	NASDAQ	COLL	Fri, Oct 26, 2018	16.06	16.41	15.64	16.32
875	NASDAQ	COLL	Thu, Oct 25, 2018	16.28	16.49	15.79	16.36
874	NASDAQ	COLL	Wed, Oct 24, 2018	17.07	17.37	16.26	16.28
873	NASDAQ	COLL	Tue, Oct 23, 2018	16.13	17.18	15.92	16.95
872	NASDAQ	COLL	Mon, Oct 22, 2018	16.48	16.74	15.94	16.49
871	NASDAQ	COLL	Fri, Oct 19, 2018	16.75	17.16	16.19	16.40
870	NASDAQ	COLL	Thu, Oct 18, 2018	17.57	17.84	16.82	16.90
869	NASDAQ	COLL	Wed, Oct 17, 2018	17.64	17.74	17.06	17.69
868	NASDAQ	COLL	Tue, Oct 16, 2018	16.89	17.78	16.81	17.67
867	NASDAQ	COLL	Mon, Oct 15, 2018	16.94	17.01	16.38	16.89
866	NASDAQ	COLL	Fri, Oct 12, 2018	17.36	17.46	16.43	16.95
865	NASDAQ	COLL	Thu, Oct 11, 2018	17.24	17.46	16.72	17.02
864	NASDAQ	COLL	Wed, Oct 10, 2018	17.29	17.68	16.83	17.20
863	NASDAQ	COLL	Tue, Oct 9, 2018	16.97	17.78	16.69	17.20
862	NASDAQ	COLL	Mon, Oct 8, 2018	17.13	17.35	16.68	16.98
861	NASDAQ	COLL	Fri, Oct 5, 2018	16.75	18.40	16.68	17.08
860	NASDAQ	COLL	Thu, Oct 4, 2018	17.01	17.33	16.18	16.67
859	NASDAQ	COLL	Wed, Oct 3, 2018	15.43	17.55	15.43	17.07
858	NASDAQ	COLL	Tue, Oct 2, 2018	14.81	15.47	14.60	15.34
857	NASDAQ	COLL	Mon, Oct 1, 2018	14.74	15.38	14.60	14.93
856	NASDAQ	COLL	Fri, Sep 28, 2018	14.82	15.18	14.45	14.74
855	NASDAQ	COLL	Thu, Sep 27, 2018	14.28	15.20	14.14	14.82
854	NASDAQ	COLL	Wed, Sep 26, 2018	15.22	15.22	14.20	14.23
853	NASDAQ	COLL	Tue, Sep 25, 2018	15.72	15.88	15.24	15.24
852	NASDAQ	COLL	Mon, Sep 24, 2018	15.30	15.77	15.07	15.77
851	NASDAQ	COLL	Fri, Sep 21, 2018	15.70	15.86	14.93	15.30
850	NASDAQ	COLL	Thu, Sep 20, 2018	14.97	15.75	14.94	15.68
849	NASDAQ	COLL	Wed, Sep 19, 2018	14.28	15.10	14.20	14.88
848	NASDAQ	COLL	Tue, Sep 18, 2018	14.21	14.53	14.00	14.20
847	NASDAQ	COLL	Mon, Sep 17, 2018	15.32	15.50	14.10	14.16
846	NASDAQ	COLL	Fri, Sep 14, 2018	15.52	15.83	15.26	15.32
845	NASDAQ	COLL	Thu, Sep 13, 2018	15.87	16.00	15.42	15.55
844	NASDAQ	COLL	Wed, Sep 12, 2018	15.42	15.92	15.27	15.80
843	NASDAQ	COLL	Tue, Sep 11, 2018	15.87	15.90	15.22	15.41
842	NASDAQ	COLL	Mon, Sep 10, 2018	15.86	16.16	15.69	15.86
841	NASDAQ	COLL	Fri, Sep 7, 2018	15.27	16.27	15.20	15.81
840	NASDAQ	COLL	Thu, Sep 6, 2018	15.76	16.17	15.22	15.32
839	NASDAQ	COLL	Wed, Sep 5, 2018	16.41	16.41	15.70	15.71
838	NASDAQ	COLL	Tue, Sep 4, 2018	17.05	17.05	15.28	16.45
837	NASDAQ	COLL	Fri, Aug 31, 2018	16.65	17.20	16.51	17.10
836	NASDAQ	COLL	Thu, Aug 30, 2018	17.10	17.43	16.33	16.72
835	NASDAQ	COLL	Wed, Aug 29, 2018	17.09	17.52	16.67	17.10
834	NASDAQ	COLL	Tue, Aug 28, 2018	16.66	17.11	15.92	17.00
833	NASDAQ	COLL	Mon, Aug 27, 2018	16.87	16.88	16.30	16.62
832	NASDAQ	COLL	Fri, Aug 24, 2018	16.30	16.95	16.23	16.72
831	NASDAQ	COLL	Thu, Aug 23, 2018	16.85	16.96	16.22	16.25
830	NASDAQ	COLL	Wed, Aug 22, 2018	16.99	17.18	16.70	16.87
829	NASDAQ	COLL	Tue, Aug 21, 2018	16.67	17.07	16.59	16.98
828	NASDAQ	COLL	Mon, Aug 20, 2018	16.84	16.96	16.35	16.55
827	NASDAQ	COLL	Fri, Aug 17, 2018	16.53	16.86	16.11	16.84
826	NASDAQ	COLL	Thu, Aug 16, 2018	16.29	16.52	15.98	16.50
825	NASDAQ	COLL	Wed, Aug 15, 2018	17.10	17.23	15.50	16.19
824	NASDAQ	COLL	Tue, Aug 14, 2018	18.44	18.89	17.19	17.28
823	NASDAQ	COLL	Mon, Aug 13, 2018	17.98	18.85	17.98	18.38
822	NASDAQ	COLL	Fri, Aug 10, 2018	17.50	18.34	17.38	18.03
821	NASDAQ	COLL	Thu, Aug 9, 2018	18.20	18.76	17.28	17.68
820	NASDAQ	COLL	Wed, Aug 8, 2018	18.80	19.18	18.50	19.03
819	NASDAQ	COLL	Tue, Aug 7, 2018	18.45	18.86	18.11	18.75
818	NASDAQ	COLL	Mon, Aug 6, 2018	18.31	18.60	18.01	18.34
817	NASDAQ	COLL	Fri, Aug 3, 2018	19.59	19.59	17.82	18.27
816	NASDAQ	COLL	Thu, Aug 2, 2018	19.21	20.07	18.78	19.56
815	NASDAQ	COLL	Wed, Aug 1, 2018	19.15	19.63	19.09	19.29
814	NASDAQ	COLL	Tue, Jul 31, 2018	18.73	19.63	18.73	19.27
813	NASDAQ	COLL	Mon, Jul 30, 2018	18.60	18.64	17.65	18.56
812	NASDAQ	COLL	Fri, Jul 27, 2018	20.03	20.08	18.59	18.64
811	NASDAQ	COLL	Thu, Jul 26, 2018	20.11	20.30	19.63	20.06
810	NASDAQ	COLL	Wed, Jul 25, 2018	19.70	20.35	19.50	19.99
809	NASDAQ	COLL	Tue, Jul 24, 2018	20.61	20.85	19.47	19.59
808	NASDAQ	COLL	Mon, Jul 23, 2018	20.19	21.20	19.94	20.61
807	NASDAQ	COLL	Fri, Jul 20, 2018	19.95	20.65	19.80	20.15
806	NASDAQ	COLL	Thu, Jul 19, 2018	19.37	20.07	19.18	20.02
805	NASDAQ	COLL	Wed, Jul 18, 2018	19.04	19.88	18.35	19.54
804	NASDAQ	COLL	Tue, Jul 17, 2018	19.37	19.61	18.56	19.10
803	NASDAQ	COLL	Mon, Jul 16, 2018	19.61	19.64	18.98	19.40
802	NASDAQ	COLL	Fri, Jul 13, 2018	19.89	20.35	19.32	19.74
801	NASDAQ	COLL	Thu, Jul 12, 2018	19.24	20.05	19.21	19.98
800	NASDAQ	COLL	Wed, Jul 11, 2018	18.97	19.58	18.70	19.08
799	NASDAQ	COLL	Tue, Jul 10, 2018	19.30	19.44	18.49	19.02
798	NASDAQ	COLL	Mon, Jul 9, 2018	21.01	21.44	19.02	19.26
797	NASDAQ	COLL	Fri, Jul 6, 2018	22.92	22.95	21.03	21.14
796	NASDAQ	COLL	Thu, Jul 5, 2018	24.14	24.31	22.93	23.00
795	NASDAQ	COLL	Tue, Jul 3, 2018	24.39	24.39	23.78	23.99
794	NASDAQ	COLL	Mon, Jul 2, 2018	23.62	24.44	23.60	24.30
793	NASDAQ	COLL	Fri, Jun 29, 2018	24.55	25.13	23.71	23.85
792	NASDAQ	COLL	Thu, Jun 28, 2018	24.72	24.98	23.69	24.38
791	NASDAQ	COLL	Wed, Jun 27, 2018	25.68	25.93	24.37	24.79
790	NASDAQ	COLL	Tue, Jun 26, 2018	25.23	25.82	24.55	25.80
789	NASDAQ	COLL	Mon, Jun 25, 2018	26.25	26.43	24.42	25.15
788	NASDAQ	COLL	Fri, Jun 22, 2018	27.84	28.25	25.90	26.62
787	NASDAQ	COLL	Thu, Jun 21, 2018	28.50	28.69	26.69	27.85
786	NASDAQ	COLL	Wed, Jun 20, 2018	26.93	28.91	26.66	28.29
785	NASDAQ	COLL	Tue, Jun 19, 2018	26.56	26.87	26.10	26.66
784	NASDAQ	COLL	Mon, Jun 18, 2018	26.45	26.95	26.01	26.69
783	NASDAQ	COLL	Fri, Jun 15, 2018	26.30	26.93	25.94	26.45
782	NASDAQ	COLL	Thu, Jun 14, 2018	27.23	27.50	25.82	26.32
781	NASDAQ	COLL	Wed, Jun 13, 2018	27.00	28.00	26.17	27.48
780	NASDAQ	COLL	Tue, Jun 12, 2018	25.52	27.29	24.93	26.74
779	NASDAQ	COLL	Mon, Jun 11, 2018	25.29	25.66	24.68	24.96
778	NASDAQ	COLL	Fri, Jun 8, 2018	24.83	25.86	24.51	25.36
777	NASDAQ	COLL	Thu, Jun 7, 2018	25.08	25.30	24.14	24.77
776	NASDAQ	COLL	Wed, Jun 6, 2018	24.64	26.04	24.61	25.01
775	NASDAQ	COLL	Tue, Jun 5, 2018	24.17	24.82	23.80	24.56
774	NASDAQ	COLL	Mon, Jun 4, 2018	24.41	24.56	23.73	24.34
773	NASDAQ	COLL	Fri, Jun 1, 2018	22.78	24.72	22.14	24.37
772	NASDAQ	COLL	Thu, May 31, 2018	23.34	23.48	22.07	22.62
771	NASDAQ	COLL	Wed, May 30, 2018	23.55	24.11	23.34	23.46
770	NASDAQ	COLL	Tue, May 29, 2018	24.63	24.90	23.19	23.54
769	NASDAQ	COLL	Fri, May 25, 2018	24.68	24.99	24.38	24.62
768	NASDAQ	COLL	Thu, May 24, 2018	24.96	25.14	24.40	24.95
767	NASDAQ	COLL	Wed, May 23, 2018	25.10	25.88	24.95	25.02
766	NASDAQ	COLL	Tue, May 22, 2018	25.71	25.80	25.09	25.18
765	NASDAQ	COLL	Mon, May 21, 2018	25.90	26.36	25.48	25.59
764	NASDAQ	COLL	Fri, May 18, 2018	25.34	25.92	24.83	25.72
763	NASDAQ	COLL	Thu, May 17, 2018	24.57	25.33	24.19	25.20
762	NASDAQ	COLL	Wed, May 16, 2018	25.24	25.24	23.90	24.56
761	NASDAQ	COLL	Tue, May 15, 2018	24.77	25.60	24.31	25.26
760	NASDAQ	COLL	Mon, May 14, 2018	25.62	26.35	24.43	25.10
759	NASDAQ	COLL	Fri, May 11, 2018	25.79	26.99	24.63	25.49
758	NASDAQ	COLL	Thu, May 10, 2018	24.22	27.00	24.00	25.79
757	NASDAQ	COLL	Wed, May 9, 2018	23.47	24.48	22.29	23.94
756	NASDAQ	COLL	Tue, May 8, 2018	23.28	23.47	22.02	23.11
755	NASDAQ	COLL	Mon, May 7, 2018	22.38	23.79	22.38	23.33
754	NASDAQ	COLL	Fri, May 4, 2018	22.59	22.95	21.64	22.16
753	NASDAQ	COLL	Thu, May 3, 2018	24.37	24.37	22.59	22.65
752	NASDAQ	COLL	Wed, May 2, 2018	23.83	25.03	23.83	24.45
751	NASDAQ	COLL	Tue, May 1, 2018	23.66	24.02	23.06	24.00
750	NASDAQ	COLL	Mon, Apr 30, 2018	24.21	25.15	23.45	23.65
749	NASDAQ	COLL	Fri, Apr 27, 2018	23.42	24.19	23.13	24.09
748	NASDAQ	COLL	Thu, Apr 26, 2018	23.66	23.88	23.23	23.31
747	NASDAQ	COLL	Wed, Apr 25, 2018	23.60	23.99	22.90	23.39
746	NASDAQ	COLL	Tue, Apr 24, 2018	24.43	24.91	23.29	23.53
745	NASDAQ	COLL	Mon, Apr 23, 2018	24.64	24.94	23.83	24.21
744	NASDAQ	COLL	Fri, Apr 20, 2018	25.34	25.38	24.36	24.67
743	NASDAQ	COLL	Thu, Apr 19, 2018	24.63	26.01	24.48	25.43
742	NASDAQ	COLL	Wed, Apr 18, 2018	24.85	25.65	23.75	24.89
741	NASDAQ	COLL	Tue, Apr 17, 2018	23.45	25.12	23.41	24.80
740	NASDAQ	COLL	Mon, Apr 16, 2018	23.61	23.69	22.15	23.20
739	NASDAQ	COLL	Fri, Apr 13, 2018	23.63	23.63	22.78	23.28
738	NASDAQ	COLL	Thu, Apr 12, 2018	22.74	23.84	22.26	23.53
737	NASDAQ	COLL	Wed, Apr 11, 2018	23.03	23.40	22.39	22.64
736	NASDAQ	COLL	Tue, Apr 10, 2018	22.11	23.47	21.01	23.20
735	NASDAQ	COLL	Mon, Apr 9, 2018	21.88	23.17	21.57	21.79
734	NASDAQ	COLL	Fri, Apr 6, 2018	24.40	24.52	20.81	21.81
733	NASDAQ	COLL	Thu, Apr 5, 2018	24.17	24.61	22.78	24.21
732	NASDAQ	COLL	Wed, Apr 4, 2018	23.91	25.11	23.27	24.03
731	NASDAQ	COLL	Tue, Apr 3, 2018	23.94	24.65	21.94	24.18
730	NASDAQ	COLL	Mon, Apr 2, 2018	25.50	25.63	23.44	23.64
729	NASDAQ	COLL	Thu, Mar 29, 2018	25.31	26.02	24.57	25.55
728	NASDAQ	COLL	Wed, Mar 28, 2018	26.50	26.99	24.47	25.06
727	NASDAQ	COLL	Tue, Mar 27, 2018	27.75	27.75	26.21	26.44
726	NASDAQ	COLL	Mon, Mar 26, 2018	26.91	27.84	26.38	27.73
725	NASDAQ	COLL	Fri, Mar 23, 2018	27.05	27.65	26.52	26.54
724	NASDAQ	COLL	Thu, Mar 22, 2018	26.61	27.50	26.15	27.05
723	NASDAQ	COLL	Wed, Mar 21, 2018	26.44	27.15	25.83	26.98
722	NASDAQ	COLL	Tue, Mar 20, 2018	26.92	26.92	25.35	26.40
721	NASDAQ	COLL	Mon, Mar 19, 2018	27.00	27.36	26.10	27.08
720	NASDAQ	COLL	Fri, Mar 16, 2018	26.80	27.90	26.52	27.00
719	NASDAQ	COLL	Thu, Mar 15, 2018	27.30	27.50	26.51	26.86
718	NASDAQ	COLL	Wed, Mar 14, 2018	27.51	27.99	25.81	27.31
717	NASDAQ	COLL	Tue, Mar 13, 2018	26.42	27.99	26.35	27.59
716	NASDAQ	COLL	Mon, Mar 12, 2018	26.96	28.43	26.27	26.32
715	NASDAQ	COLL	Fri, Mar 9, 2018	29.45	29.90	26.18	26.80
714	NASDAQ	COLL	Thu, Mar 8, 2018	26.00	29.42	24.12	29.21
713	NASDAQ	COLL	Wed, Mar 7, 2018	24.17	24.96	22.71	23.76
712	NASDAQ	COLL	Tue, Mar 6, 2018	25.30	25.44	24.21	24.77
711	NASDAQ	COLL	Mon, Mar 5, 2018	24.63	25.54	24.09	25.28
710	NASDAQ	COLL	Fri, Mar 2, 2018	23.76	24.93	23.32	24.82
709	NASDAQ	COLL	Thu, Mar 1, 2018	23.93	24.44	23.34	24.09
708	NASDAQ	COLL	Wed, Feb 28, 2018	25.33	25.72	23.97	23.99
707	NASDAQ	COLL	Tue, Feb 27, 2018	24.64	25.45	24.64	25.34
706	NASDAQ	COLL	Mon, Feb 26, 2018	24.64	25.23	24.33	24.58
705	NASDAQ	COLL	Fri, Feb 23, 2018	24.05	24.66	22.61	24.50
704	NASDAQ	COLL	Thu, Feb 22, 2018	24.59	25.07	23.69	23.91
703	NASDAQ	COLL	Wed, Feb 21, 2018	25.81	26.35	24.10	24.50
702	NASDAQ	COLL	Tue, Feb 20, 2018	25.61	26.41	25.35	25.70
701	NASDAQ	COLL	Fri, Feb 16, 2018	25.25	26.74	25.16	25.90
700	NASDAQ	COLL	Thu, Feb 15, 2018	25.70	26.01	24.70	25.36
699	NASDAQ	COLL	Wed, Feb 14, 2018	23.59	26.04	23.50	25.50
698	NASDAQ	COLL	Tue, Feb 13, 2018	23.50	24.42	22.70	24.37
697	NASDAQ	COLL	Mon, Feb 12, 2018	24.87	25.91	23.09	23.62
696	NASDAQ	COLL	Fri, Feb 9, 2018	21.35	22.00	19.37	21.77
695	NASDAQ	COLL	Thu, Feb 8, 2018	21.49	21.65	20.72	21.00
694	NASDAQ	COLL	Wed, Feb 7, 2018	21.99	22.35	21.25	21.43
693	NASDAQ	COLL	Tue, Feb 6, 2018	20.96	22.35	20.55	21.43
692	NASDAQ	COLL	Mon, Feb 5, 2018	22.32	23.16	21.12	21.35
691	NASDAQ	COLL	Fri, Feb 2, 2018	23.48	23.51	21.34	22.60
690	NASDAQ	COLL	Thu, Feb 1, 2018	23.95	24.48	23.51	23.65
689	NASDAQ	COLL	Wed, Jan 31, 2018	24.45	24.79	23.56	23.84
688	NASDAQ	COLL	Tue, Jan 30, 2018	23.01	24.57	22.51	24.23
687	NASDAQ	COLL	Mon, Jan 29, 2018	23.28	24.48	23.01	23.18
686	NASDAQ	COLL	Fri, Jan 26, 2018	24.51	24.51	23.00	23.37
685	NASDAQ	COLL	Thu, Jan 25, 2018	25.12	25.20	24.00	24.35
684	NASDAQ	COLL	Wed, Jan 24, 2018	25.94	26.10	23.27	24.92
683	NASDAQ	COLL	Tue, Jan 23, 2018	25.27	26.77	24.83	25.73
682	NASDAQ	COLL	Mon, Jan 22, 2018	23.24	25.02	22.75	24.32
681	NASDAQ	COLL	Fri, Jan 19, 2018	21.09	23.53	21.06	23.38
680	NASDAQ	COLL	Thu, Jan 18, 2018	20.99	21.30	20.19	20.21
679	NASDAQ	COLL	Wed, Jan 17, 2018	21.41	21.50	20.78	20.98
678	NASDAQ	COLL	Tue, Jan 16, 2018	20.11	21.50	20.11	21.13
677	NASDAQ	COLL	Fri, Jan 12, 2018	21.00	21.38	19.40	20.02
676	NASDAQ	COLL	Thu, Jan 11, 2018	18.79	20.93	18.79	20.29
675	NASDAQ	COLL	Wed, Jan 10, 2018	18.40	19.41	17.91	18.91
674	NASDAQ	COLL	Tue, Jan 9, 2018	18.19	18.49	17.90	18.49
673	NASDAQ	COLL	Mon, Jan 8, 2018	18.15	18.32	17.17	18.18
672	NASDAQ	COLL	Fri, Jan 5, 2018	18.87	18.87	18.07	18.15
671	NASDAQ	COLL	Thu, Jan 4, 2018	19.23	19.38	18.47	18.82
670	NASDAQ	COLL	Wed, Jan 3, 2018	18.78	19.31	18.55	19.10
669	NASDAQ	COLL	Tue, Jan 2, 2018	18.51	18.77	17.82	18.70
668	NASDAQ	COLL	Fri, Dec 29, 2017	19.07	19.25	18.36	18.46
667	NASDAQ	COLL	Thu, Dec 28, 2017	19.00	19.58	18.65	19.06
666	NASDAQ	COLL	Wed, Dec 27, 2017	19.17	19.71	18.90	19.01
665	NASDAQ	COLL	Tue, Dec 26, 2017	18.66	19.45	18.48	19.14
664	NASDAQ	COLL	Fri, Dec 22, 2017	18.13	19.27	18.05	18.59
663	NASDAQ	COLL	Thu, Dec 21, 2017	18.28	18.44	18.01	18.26
662	NASDAQ	COLL	Wed, Dec 20, 2017	17.95	18.42	17.78	18.21
661	NASDAQ	COLL	Tue, Dec 19, 2017	17.97	18.34	17.67	17.87
660	NASDAQ	COLL	Mon, Dec 18, 2017	17.47	18.12	17.13	18.02
659	NASDAQ	COLL	Fri, Dec 15, 2017	17.29	17.72	17.07	17.43
658	NASDAQ	COLL	Thu, Dec 14, 2017	17.83	18.14	17.21	17.30
657	NASDAQ	COLL	Wed, Dec 13, 2017	17.85	18.11	17.58	17.82
656	NASDAQ	COLL	Tue, Dec 12, 2017	17.86	18.08	17.21	17.91
655	NASDAQ	COLL	Mon, Dec 11, 2017	17.71	17.90	17.27	17.79
654	NASDAQ	COLL	Fri, Dec 8, 2017	17.75	18.15	17.60	17.70
653	NASDAQ	COLL	Thu, Dec 7, 2017	17.27	18.56	17.11	18.34
652	NASDAQ	COLL	Wed, Dec 6, 2017	17.69	17.69	16.50	17.21
651	NASDAQ	COLL	Tue, Dec 5, 2017	20.19	20.92	17.13	17.74
650	NASDAQ	COLL	Mon, Dec 4, 2017	17.26	17.39	16.85	16.94
649	NASDAQ	COLL	Fri, Dec 1, 2017	17.27	17.77	16.69	17.00
648	NASDAQ	COLL	Thu, Nov 30, 2017	15.92	17.69	15.92	17.26
647	NASDAQ	COLL	Wed, Nov 29, 2017	16.39	16.71	15.60	15.86
646	NASDAQ	COLL	Tue, Nov 28, 2017	15.69	16.53	15.10	16.19
645	NASDAQ	COLL	Mon, Nov 27, 2017	16.81	16.98	15.15	15.52
644	NASDAQ	COLL	Fri, Nov 24, 2017	16.31	17.17	16.31	16.81
643	NASDAQ	COLL	Wed, Nov 22, 2017	18.61	19.13	15.09	16.30
642	NASDAQ	COLL	Tue, Nov 21, 2017	17.72	19.21	17.56	18.58
641	NASDAQ	COLL	Mon, Nov 20, 2017	17.15	17.96	17.11	17.60
640	NASDAQ	COLL	Fri, Nov 17, 2017	16.67	17.61	16.25	17.14
639	NASDAQ	COLL	Thu, Nov 16, 2017	15.30	16.90	15.30	16.82
638	NASDAQ	COLL	Wed, Nov 15, 2017	14.16	15.85	14.00	15.14
637	NASDAQ	COLL	Tue, Nov 14, 2017	14.61	15.00	13.75	14.16
636	NASDAQ	COLL	Mon, Nov 13, 2017	14.08	15.25	13.81	14.61
635	NASDAQ	COLL	Fri, Nov 10, 2017	12.69	14.57	12.49	14.09
634	NASDAQ	COLL	Thu, Nov 9, 2017	10.29	12.90	10.29	12.71
633	NASDAQ	COLL	Wed, Nov 8, 2017	10.09	10.27	9.51	10.03
632	NASDAQ	COLL	Tue, Nov 7, 2017	11.05	11.97	9.90	10.10
631	NASDAQ	COLL	Mon, Nov 6, 2017	9.40	10.07	9.20	9.99
630	NASDAQ	COLL	Fri, Nov 3, 2017	9.29	9.82	9.21	9.82
629	NASDAQ	COLL	Thu, Nov 2, 2017	9.50	9.56	9.20	9.30
628	NASDAQ	COLL	Wed, Nov 1, 2017	10.40	10.61	9.45	9.55
627	NASDAQ	COLL	Tue, Oct 31, 2017	9.62	10.98	9.01	10.33
626	NASDAQ	COLL	Mon, Oct 30, 2017	9.96	10.13	9.46	9.59
625	NASDAQ	COLL	Fri, Oct 27, 2017	10.18	10.28	9.34	9.94
624	NASDAQ	COLL	Thu, Oct 26, 2017	11.13	11.17	10.05	10.22
623	NASDAQ	COLL	Wed, Oct 25, 2017	11.13	11.20	10.79	11.16
622	NASDAQ	COLL	Tue, Oct 24, 2017	11.30	11.65	10.79	11.14
621	NASDAQ	COLL	Mon, Oct 23, 2017	11.74	11.77	11.16	11.30
620	NASDAQ	COLL	Fri, Oct 20, 2017	11.78	11.92	11.62	11.74
619	NASDAQ	COLL	Thu, Oct 19, 2017	11.39	11.80	11.30	11.78
618	NASDAQ	COLL	Wed, Oct 18, 2017	11.16	11.62	11.11	11.40
617	NASDAQ	COLL	Tue, Oct 17, 2017	11.25	11.44	11.06	11.09
616	NASDAQ	COLL	Mon, Oct 16, 2017	11.38	11.70	11.03	11.24
615	NASDAQ	COLL	Fri, Oct 13, 2017	11.92	11.92	11.30	11.36
614	NASDAQ	COLL	Thu, Oct 12, 2017	11.82	12.13	11.76	11.84
613	NASDAQ	COLL	Wed, Oct 11, 2017	11.76	12.04	11.70	11.83
612	NASDAQ	COLL	Tue, Oct 10, 2017	11.88	11.98	11.42	11.66
611	NASDAQ	COLL	Mon, Oct 9, 2017	11.84	12.10	11.60	11.78
610	NASDAQ	COLL	Fri, Oct 6, 2017	11.48	12.03	11.37	11.79
609	NASDAQ	COLL	Thu, Oct 5, 2017	11.86	12.48	11.33	11.38
608	NASDAQ	COLL	Wed, Oct 4, 2017	10.67	11.17	10.53	10.74
607	NASDAQ	COLL	Tue, Oct 3, 2017	10.96	10.99	10.42	10.69
606	NASDAQ	COLL	Mon, Oct 2, 2017	10.54	11.08	10.52	10.98
605	NASDAQ	COLL	Fri, Sep 29, 2017	10.41	10.67	10.37	10.49
604	NASDAQ	COLL	Thu, Sep 28, 2017	10.60	10.68	10.25	10.44
603	NASDAQ	COLL	Wed, Sep 27, 2017	10.33	10.67	10.25	10.59
602	NASDAQ	COLL	Tue, Sep 26, 2017	10.38	10.43	10.08	10.33
601	NASDAQ	COLL	Mon, Sep 25, 2017	10.24	10.64	10.24	10.40
600	NASDAQ	COLL	Fri, Sep 22, 2017	10.07	10.36	9.94	10.31
599	NASDAQ	COLL	Thu, Sep 21, 2017	9.40	10.16	9.27	10.06
598	NASDAQ	COLL	Wed, Sep 20, 2017	9.76	10.13	9.38	9.44
597	NASDAQ	COLL	Tue, Sep 19, 2017	10.22	10.44	9.68	9.69
596	NASDAQ	COLL	Mon, Sep 18, 2017	10.63	10.68	9.97	10.16
595	NASDAQ	COLL	Fri, Sep 15, 2017	10.61	10.70	10.36	10.58
594	NASDAQ	COLL	Thu, Sep 14, 2017	10.51	10.64	10.42	10.62
593	NASDAQ	COLL	Wed, Sep 13, 2017	10.55	10.71	10.29	10.62
592	NASDAQ	COLL	Tue, Sep 12, 2017	10.56	10.68	10.19	10.65
591	NASDAQ	COLL	Mon, Sep 11, 2017	10.51	10.69	10.15	10.58
590	NASDAQ	COLL	Fri, Sep 8, 2017	10.13	10.44	10.08	10.21
589	NASDAQ	COLL	Thu, Sep 7, 2017	9.83	10.25	9.80	10.19
588	NASDAQ	COLL	Wed, Sep 6, 2017	9.87	9.93	9.53	9.74
587	NASDAQ	COLL	Tue, Sep 5, 2017	9.99	10.53	9.81	9.85
586	NASDAQ	COLL	Fri, Sep 1, 2017	10.04	10.16	9.70	9.99
585	NASDAQ	COLL	Thu, Aug 31, 2017	9.76	10.12	9.71	10.04
584	NASDAQ	COLL	Wed, Aug 30, 2017	9.99	10.07	9.67	9.75
583	NASDAQ	COLL	Tue, Aug 29, 2017	9.94	10.17	9.49	10.04
582	NASDAQ	COLL	Mon, Aug 28, 2017	9.71	10.14	9.62	10.04
581	NASDAQ	COLL	Fri, Aug 25, 2017	9.48	9.89	9.44	9.60
580	NASDAQ	COLL	Thu, Aug 24, 2017	9.20	9.78	9.13	9.40
579	NASDAQ	COLL	Wed, Aug 23, 2017	9.34	9.47	9.03	9.15
578	NASDAQ	COLL	Tue, Aug 22, 2017	9.73	9.73	9.30	9.34
577	NASDAQ	COLL	Mon, Aug 21, 2017	10.02	10.07	9.41	9.81
576	NASDAQ	COLL	Fri, Aug 18, 2017	10.19	10.42	9.99	10.07
575	NASDAQ	COLL	Thu, Aug 17, 2017	10.47	10.78	10.25	10.31
574	NASDAQ	COLL	Wed, Aug 16, 2017	10.61	10.74	10.39	10.46
573	NASDAQ	COLL	Tue, Aug 15, 2017	10.39	10.72	10.32	10.53
572	NASDAQ	COLL	Mon, Aug 14, 2017	10.41	10.81	10.20	10.45
571	NASDAQ	COLL	Fri, Aug 11, 2017	10.00	10.49	10.00	10.34
570	NASDAQ	COLL	Thu, Aug 10, 2017	10.99	11.19	9.80	10.02
569	NASDAQ	COLL	Wed, Aug 9, 2017	10.31	10.81	9.77	9.89
568	NASDAQ	COLL	Tue, Aug 8, 2017	11.02	11.15	10.23	10.46
567	NASDAQ	COLL	Mon, Aug 7, 2017	11.25	11.61	11.07	11.37
566	NASDAQ	COLL	Fri, Aug 4, 2017	11.04	11.33	10.61	11.32
565	NASDAQ	COLL	Thu, Aug 3, 2017	11.75	11.75	10.94	11.05
564	NASDAQ	COLL	Wed, Aug 2, 2017	11.46	11.90	11.29	11.73
563	NASDAQ	COLL	Tue, Aug 1, 2017	12.05	12.20	11.26	11.47
562	NASDAQ	COLL	Mon, Jul 31, 2017	12.48	12.60	11.84	11.97
561	NASDAQ	COLL	Fri, Jul 28, 2017	12.44	12.80	12.20	12.48
560	NASDAQ	COLL	Thu, Jul 27, 2017	12.69	12.81	12.00	12.49
559	NASDAQ	COLL	Wed, Jul 26, 2017	12.98	13.39	12.50	12.63
558	NASDAQ	COLL	Tue, Jul 25, 2017	13.25	13.31	12.86	12.98
557	NASDAQ	COLL	Mon, Jul 24, 2017	12.67	13.30	12.57	13.20
556	NASDAQ	COLL	Fri, Jul 21, 2017	12.45	12.75	11.89	12.72
555	NASDAQ	COLL	Thu, Jul 20, 2017	12.60	12.72	12.30	12.39
554	NASDAQ	COLL	Wed, Jul 19, 2017	12.26	12.75	11.95	12.57
553	NASDAQ	COLL	Tue, Jul 18, 2017	12.17	12.34	11.60	12.17
552	NASDAQ	COLL	Mon, Jul 17, 2017	12.21	12.44	11.96	12.24
551	NASDAQ	COLL	Fri, Jul 14, 2017	12.28	12.93	12.15	12.23
550	NASDAQ	COLL	Thu, Jul 13, 2017	12.27	12.46	11.90	12.28
549	NASDAQ	COLL	Wed, Jul 12, 2017	12.70	12.95	11.91	12.21
548	NASDAQ	COLL	Tue, Jul 11, 2017	12.81	13.09	12.57	12.70
547	NASDAQ	COLL	Mon, Jul 10, 2017	13.42	13.47	12.52	12.84
546	NASDAQ	COLL	Fri, Jul 7, 2017	13.04	13.45	12.68	13.43
545	NASDAQ	COLL	Thu, Jul 6, 2017	13.39	13.39	12.60	12.99
544	NASDAQ	COLL	Wed, Jul 5, 2017	13.06	13.47	12.61	13.41
543	NASDAQ	COLL	Mon, Jul 3, 2017	12.49	13.07	12.24	13.05
542	NASDAQ	COLL	Fri, Jun 30, 2017	11.63	12.56	11.54	12.51
541	NASDAQ	COLL	Thu, Jun 29, 2017	12.04	12.06	11.25	11.61
540	NASDAQ	COLL	Wed, Jun 28, 2017	12.44	12.62	11.80	12.07
539	NASDAQ	COLL	Tue, Jun 27, 2017	12.97	13.16	12.15	12.36
538	NASDAQ	COLL	Mon, Jun 26, 2017	12.90	13.20	12.59	13.02
537	NASDAQ	COLL	Fri, Jun 23, 2017	12.07	12.87	11.90	12.84
536	NASDAQ	COLL	Thu, Jun 22, 2017	11.99	12.50	11.91	11.93
535	NASDAQ	COLL	Wed, Jun 21, 2017	11.39	11.98	11.03	11.91
534	NASDAQ	COLL	Tue, Jun 20, 2017	11.18	12.03	11.18	11.27
533	NASDAQ	COLL	Mon, Jun 19, 2017	10.70	11.21	10.42	11.12
532	NASDAQ	COLL	Fri, Jun 16, 2017	10.24	10.62	9.99	10.61
531	NASDAQ	COLL	Thu, Jun 15, 2017	10.21	10.84	10.13	10.29
530	NASDAQ	COLL	Wed, Jun 14, 2017	10.04	10.52	9.82	10.29
529	NASDAQ	COLL	Tue, Jun 13, 2017	10.15	10.40	9.87	10.04
528	NASDAQ	COLL	Mon, Jun 12, 2017	10.55	10.69	9.81	10.14
527	NASDAQ	COLL	Fri, Jun 9, 2017	10.61	12.27	10.30	10.48
526	NASDAQ	COLL	Thu, Jun 8, 2017	9.76	10.31	9.70	10.01
525	NASDAQ	COLL	Wed, Jun 7, 2017	10.33	10.63	9.62	9.74
524	NASDAQ	COLL	Tue, Jun 6, 2017	9.35	10.37	9.32	10.30
523	NASDAQ	COLL	Mon, Jun 5, 2017	9.55	9.55	9.07	9.35
522	NASDAQ	COLL	Fri, Jun 2, 2017	9.25	9.78	9.14	9.53
521	NASDAQ	COLL	Thu, Jun 1, 2017	8.23	9.24	8.12	9.17
520	NASDAQ	COLL	Wed, May 31, 2017	8.34	8.57	8.01	8.22
519	NASDAQ	COLL	Tue, May 30, 2017	8.78	8.80	8.25	8.32
518	NASDAQ	COLL	Fri, May 26, 2017	9.11	9.11	8.73	8.80
517	NASDAQ	COLL	Thu, May 25, 2017	9.30	9.47	9.01	9.15
516	NASDAQ	COLL	Wed, May 24, 2017	9.22	9.56	9.10	9.33
515	NASDAQ	COLL	Tue, May 23, 2017	8.49	9.21	8.26	9.18
514	NASDAQ	COLL	Mon, May 22, 2017	8.68	8.83	8.38	8.44
513	NASDAQ	COLL	Fri, May 19, 2017	8.78	9.02	8.60	8.66
512	NASDAQ	COLL	Thu, May 18, 2017	8.99	9.14	8.70	8.80
511	NASDAQ	COLL	Wed, May 17, 2017	9.43	9.43	8.91	8.97
510	NASDAQ	COLL	Tue, May 16, 2017	9.45	9.87	9.43	9.54
509	NASDAQ	COLL	Mon, May 15, 2017	9.41	9.60	9.12	9.13
508	NASDAQ	COLL	Fri, May 12, 2017	9.20	9.58	9.02	9.42
507	NASDAQ	COLL	Thu, May 11, 2017	8.00	9.37	7.88	9.21
506	NASDAQ	COLL	Wed, May 10, 2017	8.23	8.49	7.84	8.36
505	NASDAQ	COLL	Tue, May 9, 2017	7.74	8.20	7.37	8.19
504	NASDAQ	COLL	Mon, May 8, 2017	8.11	8.13	7.52	7.59
503	NASDAQ	COLL	Fri, May 5, 2017	8.50	8.60	7.89	8.10
502	NASDAQ	COLL	Thu, May 4, 2017	8.83	8.94	8.35	8.50
501	NASDAQ	COLL	Wed, May 3, 2017	9.08	9.23	8.71	8.83
500	NASDAQ	COLL	Tue, May 2, 2017	9.78	9.78	8.98	9.12
499	NASDAQ	COLL	Mon, May 1, 2017	9.84	9.91	9.67	9.73
498	NASDAQ	COLL	Fri, Apr 28, 2017	10.02	10.06	9.63	9.81
497	NASDAQ	COLL	Thu, Apr 27, 2017	10.05	10.19	9.83	10.02
496	NASDAQ	COLL	Wed, Apr 26, 2017	10.10	10.29	9.90	10.05
495	NASDAQ	COLL	Tue, Apr 25, 2017	10.23	10.40	10.07	10.13
494	NASDAQ	COLL	Mon, Apr 24, 2017	10.32	10.37	9.96	10.13
493	NASDAQ	COLL	Fri, Apr 21, 2017	10.06	10.35	9.98	10.24
492	NASDAQ	COLL	Thu, Apr 20, 2017	9.91	10.19	9.82	10.05
491	NASDAQ	COLL	Wed, Apr 19, 2017	9.76	10.24	9.64	9.88
490	NASDAQ	COLL	Tue, Apr 18, 2017	9.92	10.16	9.57	9.73
489	NASDAQ	COLL	Mon, Apr 17, 2017	10.00	10.01	9.60	9.99
488	NASDAQ	COLL	Thu, Apr 13, 2017	9.73	10.04	9.63	9.99
487	NASDAQ	COLL	Wed, Apr 12, 2017	9.73	9.93	9.52	9.74
486	NASDAQ	COLL	Tue, Apr 11, 2017	9.76	10.28	9.58	9.79
485	NASDAQ	COLL	Mon, Apr 10, 2017	9.88	10.01	9.54	9.78
484	NASDAQ	COLL	Fri, Apr 7, 2017	10.09	10.13	9.61	9.81
483	NASDAQ	COLL	Thu, Apr 6, 2017	9.69	10.14	9.50	10.12
482	NASDAQ	COLL	Wed, Apr 5, 2017	9.52	9.97	9.04	9.71
481	NASDAQ	COLL	Tue, Apr 4, 2017	9.86	10.33	9.50	9.54
480	NASDAQ	COLL	Mon, Apr 3, 2017	10.07	10.28	9.39	9.79
479	NASDAQ	COLL	Fri, Mar 31, 2017	10.85	10.85	9.88	10.06
478	NASDAQ	COLL	Thu, Mar 30, 2017	11.23	11.50	10.67	10.79
477	NASDAQ	COLL	Wed, Mar 29, 2017	11.60	11.62	10.92	11.21
476	NASDAQ	COLL	Tue, Mar 28, 2017	11.33	11.83	10.89	11.60
475	NASDAQ	COLL	Mon, Mar 27, 2017	11.14	11.41	10.60	11.30
474	NASDAQ	COLL	Fri, Mar 24, 2017	12.80	12.85	11.02	11.31
473	NASDAQ	COLL	Thu, Mar 23, 2017	13.49	13.63	12.64	12.73
472	NASDAQ	COLL	Wed, Mar 22, 2017	13.55	13.65	12.92	13.48
471	NASDAQ	COLL	Tue, Mar 21, 2017	14.75	15.14	13.55	13.57
470	NASDAQ	COLL	Mon, Mar 20, 2017	15.45	15.75	14.72	14.73
469	NASDAQ	COLL	Fri, Mar 17, 2017	16.27	16.27	15.25	15.38
468	NASDAQ	COLL	Thu, Mar 16, 2017	16.49	16.64	16.05	16.30
467	NASDAQ	COLL	Wed, Mar 15, 2017	16.25	16.92	16.11	16.54
466	NASDAQ	COLL	Tue, Mar 14, 2017	15.61	16.19	15.12	16.11
465	NASDAQ	COLL	Mon, Mar 13, 2017	16.28	16.98	15.58	15.64
464	NASDAQ	COLL	Fri, Mar 10, 2017	15.13	16.57	14.78	16.19
463	NASDAQ	COLL	Thu, Mar 9, 2017	14.97	15.85	14.60	15.49
462	NASDAQ	COLL	Wed, Mar 8, 2017	15.43	15.75	14.91	15.00
461	NASDAQ	COLL	Tue, Mar 7, 2017	14.77	15.73	14.55	15.37
460	NASDAQ	COLL	Mon, Mar 6, 2017	14.37	14.97	13.94	14.95
459	NASDAQ	COLL	Fri, Mar 3, 2017	14.47	14.73	14.01	14.49
458	NASDAQ	COLL	Thu, Mar 2, 2017	13.87	14.73	13.85	14.50
457	NASDAQ	COLL	Wed, Mar 1, 2017	13.41	13.94	13.06	13.90
456	NASDAQ	COLL	Tue, Feb 28, 2017	13.99	13.99	13.25	13.26
455	NASDAQ	COLL	Mon, Feb 27, 2017	14.05	14.31	13.60	14.00
454	NASDAQ	COLL	Fri, Feb 24, 2017	13.81	14.49	13.50	14.04
453	NASDAQ	COLL	Thu, Feb 23, 2017	14.29	14.30	13.74	13.91
452	NASDAQ	COLL	Wed, Feb 22, 2017	14.49	14.84	14.00	14.22
451	NASDAQ	COLL	Tue, Feb 21, 2017	14.95	15.07	14.18	14.54
450	NASDAQ	COLL	Fri, Feb 17, 2017	14.93	15.07	14.66	14.87
449	NASDAQ	COLL	Thu, Feb 16, 2017	15.56	15.85	14.75	14.97
448	NASDAQ	COLL	Wed, Feb 15, 2017	15.30	15.95	15.20	15.46
447	NASDAQ	COLL	Tue, Feb 14, 2017	14.87	15.36	14.77	15.15
446	NASDAQ	COLL	Mon, Feb 13, 2017	15.27	15.32	14.77	14.94
445	NASDAQ	COLL	Fri, Feb 10, 2017	15.32	15.59	14.81	15.27
444	NASDAQ	COLL	Thu, Feb 9, 2017	14.99	15.30	14.89	15.29
443	NASDAQ	COLL	Wed, Feb 8, 2017	15.26	15.37	14.72	14.99
442	NASDAQ	COLL	Tue, Feb 7, 2017	15.49	15.55	14.71	15.36
441	NASDAQ	COLL	Mon, Feb 6, 2017	15.83	16.09	15.37	15.49
440	NASDAQ	COLL	Fri, Feb 3, 2017	16.12	16.18	15.43	15.70
439	NASDAQ	COLL	Thu, Feb 2, 2017	16.95	17.03	15.98	16.10
438	NASDAQ	COLL	Wed, Feb 1, 2017	17.00	17.60	16.71	16.99
437	NASDAQ	COLL	Tue, Jan 31, 2017	16.04	16.90	15.81	16.82
436	NASDAQ	COLL	Mon, Jan 30, 2017	16.17	16.29	15.39	16.10
435	NASDAQ	COLL	Fri, Jan 27, 2017	15.47	16.46	15.30	16.14
434	NASDAQ	COLL	Thu, Jan 26, 2017	14.96	15.75	14.70	15.40
433	NASDAQ	COLL	Wed, Jan 25, 2017	14.74	15.00	14.34	14.96
432	NASDAQ	COLL	Tue, Jan 24, 2017	14.78	14.78	14.11	14.63
431	NASDAQ	COLL	Mon, Jan 23, 2017	14.91	15.84	14.42	14.76
430	NASDAQ	COLL	Fri, Jan 20, 2017	14.77	15.87	14.27	14.95
429	NASDAQ	COLL	Thu, Jan 19, 2017	14.86	15.00	14.28	14.76
428	NASDAQ	COLL	Wed, Jan 18, 2017	15.32	15.40	14.30	14.78
427	NASDAQ	COLL	Tue, Jan 17, 2017	16.35	16.35	15.08	15.30
426	NASDAQ	COLL	Fri, Jan 13, 2017	15.99	16.70	15.84	16.32
425	NASDAQ	COLL	Thu, Jan 12, 2017	15.59	16.09	14.63	16.00
424	NASDAQ	COLL	Wed, Jan 11, 2017	16.50	16.64	15.30	15.70
423	NASDAQ	COLL	Tue, Jan 10, 2017	17.07	17.07	16.15	16.50
422	NASDAQ	COLL	Mon, Jan 9, 2017	16.80	17.44	16.29	17.26
421	NASDAQ	COLL	Fri, Jan 6, 2017	17.01	17.20	16.51	16.81
420	NASDAQ	COLL	Thu, Jan 5, 2017	16.66	17.28	16.43	16.96
419	NASDAQ	COLL	Wed, Jan 4, 2017	15.73	16.80	15.57	16.64
418	NASDAQ	COLL	Tue, Jan 3, 2017	15.74	15.97	15.33	15.68
417	NASDAQ	COLL	Fri, Dec 30, 2016	15.99	16.39	15.36	15.57
416	NASDAQ	COLL	Thu, Dec 29, 2016	15.50	15.96	15.14	15.95
415	NASDAQ	COLL	Wed, Dec 28, 2016	15.86	15.88	15.09	15.44
414	NASDAQ	COLL	Tue, Dec 27, 2016	16.31	16.66	15.65	15.74
413	NASDAQ	COLL	Fri, Dec 23, 2016	15.58	16.73	15.58	16.35
412	NASDAQ	COLL	Thu, Dec 22, 2016	16.03	16.24	15.18	15.56
411	NASDAQ	COLL	Wed, Dec 21, 2016	17.09	17.21	16.00	16.01
410	NASDAQ	COLL	Tue, Dec 20, 2016	17.58	17.59	16.87	17.10
409	NASDAQ	COLL	Mon, Dec 19, 2016	17.21	17.73	17.17	17.45
408	NASDAQ	COLL	Fri, Dec 16, 2016	16.77	17.48	16.77	16.77
407	NASDAQ	COLL	Thu, Dec 15, 2016	15.75	16.93	15.73	16.75
406	NASDAQ	COLL	Wed, Dec 14, 2016	15.83	16.18	15.54	15.63
405	NASDAQ	COLL	Tue, Dec 13, 2016	15.98	16.53	15.66	15.86
404	NASDAQ	COLL	Mon, Dec 12, 2016	16.20	16.29	15.82	15.90
403	NASDAQ	COLL	Fri, Dec 9, 2016	16.01	16.79	16.01	16.21
402	NASDAQ	COLL	Thu, Dec 8, 2016	16.25	16.25	15.57	15.89
401	NASDAQ	COLL	Wed, Dec 7, 2016	16.52	16.52	15.92	16.39
400	NASDAQ	COLL	Tue, Dec 6, 2016	16.33	16.84	16.13	16.69
399	NASDAQ	COLL	Mon, Dec 5, 2016	16.79	16.92	16.01	16.35
398	NASDAQ	COLL	Fri, Dec 2, 2016	16.49	17.14	16.49	16.78
397	NASDAQ	COLL	Thu, Dec 1, 2016	16.67	16.98	16.30	16.61
396	NASDAQ	COLL	Wed, Nov 30, 2016	16.57	17.16	16.05	16.56
395	NASDAQ	COLL	Tue, Nov 29, 2016	16.44	16.67	16.13	16.31
394	NASDAQ	COLL	Mon, Nov 28, 2016	17.04	17.29	16.36	16.36
393	NASDAQ	COLL	Fri, Nov 25, 2016	17.15	17.46	16.66	17.16
392	NASDAQ	COLL	Wed, Nov 23, 2016	16.33	17.06	16.00	17.04
391	NASDAQ	COLL	Tue, Nov 22, 2016	16.99	17.15	16.27	16.60
390	NASDAQ	COLL	Mon, Nov 21, 2016	16.92	17.14	16.61	16.98
389	NASDAQ	COLL	Fri, Nov 18, 2016	16.38	16.84	16.28	16.79
388	NASDAQ	COLL	Thu, Nov 17, 2016	16.32	16.59	16.05	16.42
387	NASDAQ	COLL	Wed, Nov 16, 2016	16.44	16.64	16.12	16.19
386	NASDAQ	COLL	Tue, Nov 15, 2016	16.54	16.77	16.39	16.52
385	NASDAQ	COLL	Mon, Nov 14, 2016	17.63	18.02	16.55	16.65
384	NASDAQ	COLL	Fri, Nov 11, 2016	16.73	17.85	16.14	17.50
383	NASDAQ	COLL	Thu, Nov 10, 2016	16.49	16.90	16.26	16.84
382	NASDAQ	COLL	Wed, Nov 9, 2016	15.50	16.35	15.49	16.22
381	NASDAQ	COLL	Tue, Nov 8, 2016	14.48	15.14	13.83	14.91
380	NASDAQ	COLL	Mon, Nov 7, 2016	14.55	14.76	14.32	14.62
379	NASDAQ	COLL	Fri, Nov 4, 2016	13.89	14.74	13.89	14.32
378	NASDAQ	COLL	Thu, Nov 3, 2016	14.20	14.50	13.93	14.01
377	NASDAQ	COLL	Wed, Nov 2, 2016	14.96	14.96	13.81	14.16
376	NASDAQ	COLL	Tue, Nov 1, 2016	15.08	15.97	14.50	15.03
375	NASDAQ	COLL	Mon, Oct 31, 2016	15.18	15.38	14.85	14.97
374	NASDAQ	COLL	Fri, Oct 28, 2016	14.85	15.39	14.75	15.23
373	NASDAQ	COLL	Thu, Oct 27, 2016	15.77	15.95	14.95	14.96
372	NASDAQ	COLL	Wed, Oct 26, 2016	16.00	16.09	15.50	15.62
371	NASDAQ	COLL	Tue, Oct 25, 2016	17.20	17.40	16.38	16.87
370	NASDAQ	COLL	Mon, Oct 24, 2016	18.37	18.50	17.07	17.11
369	NASDAQ	COLL	Fri, Oct 21, 2016	17.84	18.67	17.52	18.30
368	NASDAQ	COLL	Thu, Oct 20, 2016	17.28	17.99	17.06	17.88
367	NASDAQ	COLL	Wed, Oct 19, 2016	17.83	18.08	17.28	17.40
366	NASDAQ	COLL	Tue, Oct 18, 2016	17.73	17.96	17.47	17.75
365	NASDAQ	COLL	Mon, Oct 17, 2016	17.78	18.07	17.35	17.45
364	NASDAQ	COLL	Fri, Oct 14, 2016	18.34	18.40	17.49	17.73
363	NASDAQ	COLL	Thu, Oct 13, 2016	17.93	18.53	17.84	18.17
362	NASDAQ	COLL	Wed, Oct 12, 2016	17.77	18.43	17.67	18.19
361	NASDAQ	COLL	Tue, Oct 11, 2016	17.93	18.25	17.35	17.66
360	NASDAQ	COLL	Mon, Oct 10, 2016	18.29	18.52	17.91	18.10
359	NASDAQ	COLL	Fri, Oct 7, 2016	17.98	18.44	17.69	18.17
358	NASDAQ	COLL	Thu, Oct 6, 2016	19.00	19.04	17.32	17.66
357	NASDAQ	COLL	Wed, Oct 5, 2016	20.10	20.55	18.13	19.05
356	NASDAQ	COLL	Tue, Oct 4, 2016	20.00	20.50	19.74	20.12
355	NASDAQ	COLL	Mon, Oct 3, 2016	19.04	20.10	18.52	19.98
354	NASDAQ	COLL	Fri, Sep 30, 2016	17.50	20.25	17.23	19.26
353	NASDAQ	COLL	Thu, Sep 29, 2016	17.32	17.72	16.93	17.34
352	NASDAQ	COLL	Wed, Sep 28, 2016	16.35	17.54	16.10	17.49
351	NASDAQ	COLL	Tue, Sep 27, 2016	15.84	16.46	15.49	16.39
350	NASDAQ	COLL	Mon, Sep 26, 2016	15.40	16.04	15.05	15.82
349	NASDAQ	COLL	Fri, Sep 23, 2016	15.24	15.98	15.00	15.48
348	NASDAQ	COLL	Thu, Sep 22, 2016	13.00	16.34	13.00	15.30
347	NASDAQ	COLL	Wed, Sep 21, 2016	11.92	12.98	11.86	12.82
346	NASDAQ	COLL	Tue, Sep 20, 2016	10.64	11.91	10.16	11.82
345	NASDAQ	COLL	Mon, Sep 19, 2016	10.94	11.13	10.44	10.53
344	NASDAQ	COLL	Fri, Sep 16, 2016	10.95	11.10	10.60	10.86
343	NASDAQ	COLL	Thu, Sep 15, 2016	10.04	11.11	10.04	11.00
342	NASDAQ	COLL	Wed, Sep 14, 2016	9.37	10.06	9.32	9.95
341	NASDAQ	COLL	Tue, Sep 13, 2016	8.99	9.64	8.90	9.31
340	NASDAQ	COLL	Mon, Sep 12, 2016	9.24	9.48	8.79	8.94
339	NASDAQ	COLL	Fri, Sep 9, 2016	10.00	10.17	9.33	9.33
338	NASDAQ	COLL	Thu, Sep 8, 2016	9.68	10.39	9.68	10.15
337	NASDAQ	COLL	Wed, Sep 7, 2016	9.45	9.91	9.45	9.78
336	NASDAQ	COLL	Tue, Sep 6, 2016	8.99	9.46	8.91	9.43
335	NASDAQ	COLL	Fri, Sep 2, 2016	8.95	9.04	8.55	8.98
334	NASDAQ	COLL	Thu, Sep 1, 2016	8.36	8.90	8.24	8.83
333	NASDAQ	COLL	Wed, Aug 31, 2016	9.01	9.03	8.25	8.33
332	NASDAQ	COLL	Tue, Aug 30, 2016	9.67	9.78	8.82	8.99
331	NASDAQ	COLL	Mon, Aug 29, 2016	9.89	9.97	9.40	9.61
330	NASDAQ	COLL	Fri, Aug 26, 2016	10.18	10.18	9.60	9.89
329	NASDAQ	COLL	Thu, Aug 25, 2016	10.59	10.71	10.00	10.22
328	NASDAQ	COLL	Wed, Aug 24, 2016	11.34	11.72	10.51	10.53
327	NASDAQ	COLL	Tue, Aug 23, 2016	11.38	11.62	11.22	11.41
326	NASDAQ	COLL	Mon, Aug 22, 2016	11.32	11.76	11.10	11.33
325	NASDAQ	COLL	Fri, Aug 19, 2016	11.29	11.37	11.08	11.28
324	NASDAQ	COLL	Thu, Aug 18, 2016	10.79	11.33	10.76	11.31
323	NASDAQ	COLL	Wed, Aug 17, 2016	11.10	11.10	10.54	10.76
322	NASDAQ	COLL	Tue, Aug 16, 2016	11.38	11.73	10.77	11.06
321	NASDAQ	COLL	Mon, Aug 15, 2016	10.58	11.17	10.58	11.06
320	NASDAQ	COLL	Fri, Aug 12, 2016	10.51	10.75	9.35	10.57
319	NASDAQ	COLL	Thu, Aug 11, 2016	11.77	11.80	10.20	10.65
318	NASDAQ	COLL	Wed, Aug 10, 2016	12.20	12.20	11.29	11.74
317	NASDAQ	COLL	Tue, Aug 9, 2016	12.11	12.42	11.99	12.25
316	NASDAQ	COLL	Mon, Aug 8, 2016	12.05	12.20	11.90	12.04
315	NASDAQ	COLL	Fri, Aug 5, 2016	12.17	12.24	11.87	12.04
314	NASDAQ	COLL	Thu, Aug 4, 2016	12.45	12.53	11.98	11.99
313	NASDAQ	COLL	Wed, Aug 3, 2016	11.49	12.44	11.35	12.40
312	NASDAQ	COLL	Tue, Aug 2, 2016	11.83	12.01	11.31	11.53
311	NASDAQ	COLL	Mon, Aug 1, 2016	12.18	12.26	11.70	11.86
310	NASDAQ	COLL	Fri, Jul 29, 2016	12.16	12.39	12.02	12.13
309	NASDAQ	COLL	Thu, Jul 28, 2016	12.65	12.86	12.12	12.19
308	NASDAQ	COLL	Wed, Jul 27, 2016	12.00	12.74	11.80	12.70
307	NASDAQ	COLL	Tue, Jul 26, 2016	11.86	12.13	11.76	11.93
306	NASDAQ	COLL	Mon, Jul 25, 2016	12.21	12.23	11.74	11.92
305	NASDAQ	COLL	Fri, Jul 22, 2016	12.24	12.34	12.08	12.23
304	NASDAQ	COLL	Thu, Jul 21, 2016	12.21	12.44	12.01	12.20
303	NASDAQ	COLL	Wed, Jul 20, 2016	12.21	12.32	11.96	12.13
302	NASDAQ	COLL	Tue, Jul 19, 2016	12.80	12.89	11.89	12.12
301	NASDAQ	COLL	Mon, Jul 18, 2016	12.83	13.03	12.46	12.80
300	NASDAQ	COLL	Fri, Jul 15, 2016	12.67	13.01	12.60	12.75
299	NASDAQ	COLL	Thu, Jul 14, 2016	12.68	12.76	12.45	12.61
298	NASDAQ	COLL	Wed, Jul 13, 2016	12.96	13.03	12.46	12.51
297	NASDAQ	COLL	Tue, Jul 12, 2016	12.72	13.01	12.55	12.88
296	NASDAQ	COLL	Mon, Jul 11, 2016	12.78	12.90	12.11	12.63
295	NASDAQ	COLL	Fri, Jul 8, 2016	12.52	12.83	12.43	12.74
294	NASDAQ	COLL	Thu, Jul 7, 2016	12.47	12.74	12.28	12.50
293	NASDAQ	COLL	Wed, Jul 6, 2016	12.28	12.94	12.18	12.49
292	NASDAQ	COLL	Tue, Jul 5, 2016	12.58	12.94	12.31	12.45
291	NASDAQ	COLL	Fri, Jul 1, 2016	11.82	12.71	11.60	12.60
290	NASDAQ	COLL	Thu, Jun 30, 2016	11.99	12.16	11.65	11.85
289	NASDAQ	COLL	Wed, Jun 29, 2016	12.44	12.44	11.86	12.02
288	NASDAQ	COLL	Tue, Jun 28, 2016	11.85	12.36	11.77	12.22
287	NASDAQ	COLL	Mon, Jun 27, 2016	12.81	13.05	11.55	11.67
286	NASDAQ	COLL	Fri, Jun 24, 2016	12.94	13.45	12.52	12.93
285	NASDAQ	COLL	Thu, Jun 23, 2016	13.55	13.83	13.15	13.70
284	NASDAQ	COLL	Wed, Jun 22, 2016	13.20	14.05	12.81	13.29
283	NASDAQ	COLL	Tue, Jun 21, 2016	14.28	14.28	12.86	13.20
282	NASDAQ	COLL	Mon, Jun 20, 2016	14.48	14.71	13.62	14.20
281	NASDAQ	COLL	Fri, Jun 17, 2016	15.20	15.28	14.02	14.27
280	NASDAQ	COLL	Thu, Jun 16, 2016	14.92	15.31	14.71	15.27
279	NASDAQ	COLL	Wed, Jun 15, 2016	15.39	15.44	14.81	14.91
278	NASDAQ	COLL	Tue, Jun 14, 2016	15.22	15.43	14.64	15.36
277	NASDAQ	COLL	Mon, Jun 13, 2016	16.05	16.27	15.09	15.33
276	NASDAQ	COLL	Fri, Jun 10, 2016	16.19	16.53	15.72	16.17
275	NASDAQ	COLL	Thu, Jun 9, 2016	16.51	16.84	16.23	16.49
274	NASDAQ	COLL	Wed, Jun 8, 2016	16.57	16.81	16.26	16.60
273	NASDAQ	COLL	Tue, Jun 7, 2016	17.11	17.20	16.40	16.72
272	NASDAQ	COLL	Mon, Jun 6, 2016	16.25	17.41	16.07	17.30
271	NASDAQ	COLL	Fri, Jun 3, 2016	16.39	16.44	15.60	16.13
270	NASDAQ	COLL	Thu, Jun 2, 2016	16.39	16.70	16.20	16.47
269	NASDAQ	COLL	Wed, Jun 1, 2016	16.56	16.71	16.07	16.39
268	NASDAQ	COLL	Tue, May 31, 2016	16.75	16.82	16.29	16.72
267	NASDAQ	COLL	Fri, May 27, 2016	16.57	16.83	16.30	16.60
266	NASDAQ	COLL	Thu, May 26, 2016	16.90	17.03	16.46	16.65
265	NASDAQ	COLL	Wed, May 25, 2016	17.02	17.25	16.55	16.67
264	NASDAQ	COLL	Tue, May 24, 2016	16.50	16.99	16.31	16.89
263	NASDAQ	COLL	Mon, May 23, 2016	17.04	17.49	16.27	16.46
262	NASDAQ	COLL	Fri, May 20, 2016	15.68	17.12	15.53	16.99
261	NASDAQ	COLL	Thu, May 19, 2016	16.23	16.35	15.13	15.53
260	NASDAQ	COLL	Wed, May 18, 2016	15.48	16.50	15.48	16.21
259	NASDAQ	COLL	Tue, May 17, 2016	16.01	16.26	15.20	15.59
258	NASDAQ	COLL	Mon, May 16, 2016	15.28	16.15	15.21	16.08
257	NASDAQ	COLL	Fri, May 13, 2016	14.94	15.24	14.86	15.11
256	NASDAQ	COLL	Thu, May 12, 2016	15.25	15.35	14.78	15.01
255	NASDAQ	COLL	Wed, May 11, 2016	14.84	15.42	14.08	15.07
254	NASDAQ	COLL	Tue, May 10, 2016	15.71	15.71	15.00	15.35
253	NASDAQ	COLL	Mon, May 9, 2016	15.21	15.97	15.05	15.54
252	NASDAQ	COLL	Fri, May 6, 2016	15.94	16.28	14.54	15.10
251	NASDAQ	COLL	Thu, May 5, 2016	17.09	17.10	15.16	15.95
250	NASDAQ	COLL	Wed, May 4, 2016	18.52	18.64	16.41	17.05
249	NASDAQ	COLL	Tue, May 3, 2016	18.84	19.69	18.62	18.65
248	NASDAQ	COLL	Mon, May 2, 2016	19.11	19.30	18.31	19.10
247	NASDAQ	COLL	Fri, Apr 29, 2016	18.83	19.55	18.50	19.06
246	NASDAQ	COLL	Thu, Apr 28, 2016	18.42	19.77	17.80	18.70
245	NASDAQ	COLL	Wed, Apr 27, 2016	19.50	19.99	17.69	18.09
244	NASDAQ	COLL	Tue, Apr 26, 2016	19.16	19.79	18.05	18.43
243	NASDAQ	COLL	Mon, Apr 25, 2016	18.84	18.95	18.50	18.84
242	NASDAQ	COLL	Fri, Apr 22, 2016	18.48	18.94	18.24	18.83
241	NASDAQ	COLL	Thu, Apr 21, 2016	17.84	18.60	17.70	18.43
240	NASDAQ	COLL	Wed, Apr 20, 2016	18.07	18.26	17.59	17.92
239	NASDAQ	COLL	Tue, Apr 19, 2016	19.10	19.20	17.80	17.97
238	NASDAQ	COLL	Mon, Apr 18, 2016	18.58	19.10	18.38	18.96
237	NASDAQ	COLL	Fri, Apr 15, 2016	19.00	19.03	18.43	18.54
236	NASDAQ	COLL	Thu, Apr 14, 2016	18.99	18.99	18.37	18.80
235	NASDAQ	COLL	Wed, Apr 13, 2016	18.65	19.12	18.26	18.87
234	NASDAQ	COLL	Tue, Apr 12, 2016	18.72	19.08	18.05	18.55
233	NASDAQ	COLL	Mon, Apr 11, 2016	18.97	19.30	18.60	18.74
232	NASDAQ	COLL	Fri, Apr 8, 2016	19.31	19.45	18.45	18.74
231	NASDAQ	COLL	Thu, Apr 7, 2016	19.56	19.90	18.71	18.96
230	NASDAQ	COLL	Wed, Apr 6, 2016	18.34	19.49	18.34	19.33
229	NASDAQ	COLL	Tue, Apr 5, 2016	19.25	19.25	19.25	18.17
228	NASDAQ	COLL	Mon, Apr 4, 2016	19.30	19.63	18.90	19.25
227	NASDAQ	COLL	Fri, Apr 1, 2016	18.05	20.03	18.05	19.17
226	NASDAQ	COLL	Thu, Mar 31, 2016	17.11	19.28	17.03	17.01
225	NASDAQ	COLL	Wed, Mar 30, 2016	17.75	18.25	16.84	17.01
224	NASDAQ	COLL	Tue, Mar 29, 2016	16.50	17.13	16.14	16.81
223	NASDAQ	COLL	Mon, Mar 28, 2016	17.22	17.22	16.35	16.49
222	NASDAQ	COLL	Thu, Mar 24, 2016	16.92	16.92	16.92	17.13
221	NASDAQ	COLL	Wed, Mar 23, 2016	17.05	17.61	16.50	16.92
220	NASDAQ	COLL	Tue, Mar 22, 2016	16.15	17.89	16.00	17.04
219	NASDAQ	COLL	Mon, Mar 21, 2016	15.85	16.44	15.75	16.29
218	NASDAQ	COLL	Fri, Mar 18, 2016	15.50	16.44	15.26	15.83
217	NASDAQ	COLL	Thu, Mar 17, 2016	16.82	16.82	15.06	15.39
216	NASDAQ	COLL	Wed, Mar 16, 2016	17.16	17.21	16.42	16.83
215	NASDAQ	COLL	Tue, Mar 15, 2016	17.83	17.83	17.83	17.19
214	NASDAQ	COLL	Mon, Mar 14, 2016	17.87	18.12	17.49	17.83
213	NASDAQ	COLL	Fri, Mar 11, 2016	17.87	18.08	17.18	17.66
212	NASDAQ	COLL	Thu, Mar 10, 2016	17.81	18.31	17.11	17.74
211	NASDAQ	COLL	Wed, Mar 9, 2016	17.65	17.65	17.65	17.74
210	NASDAQ	COLL	Tue, Mar 8, 2016	18.50	18.78	17.57	18.63
209	NASDAQ	COLL	Mon, Mar 7, 2016	18.37	18.76	17.86	18.63
208	NASDAQ	COLL	Fri, Mar 4, 2016	18.20	18.20	18.20	18.43
207	NASDAQ	COLL	Thu, Mar 3, 2016	18.88	18.88	18.88	18.20
206	NASDAQ	COLL	Wed, Mar 2, 2016	17.87	19.20	17.75	18.01
205	NASDAQ	COLL	Tue, Mar 1, 2016	17.44	17.44	17.44	18.01
204	NASDAQ	COLL	Mon, Feb 29, 2016	18.56	19.01	17.03	17.44
203	NASDAQ	COLL	Fri, Feb 26, 2016	19.22	19.22	19.22	18.81
202	NASDAQ	COLL	Thu, Feb 25, 2016	19.20	19.44	18.70	19.22
201	NASDAQ	COLL	Wed, Feb 24, 2016	19.35	19.35	17.60	19.22
200	NASDAQ	COLL	Tue, Feb 23, 2016	21.02	21.02	19.42	19.59
199	NASDAQ	COLL	Mon, Feb 22, 2016	21.45	21.45	20.57	20.89
198	NASDAQ	COLL	Fri, Feb 19, 2016	21.08	21.42	20.23	21.17
197	NASDAQ	COLL	Thu, Feb 18, 2016	21.14	21.31	20.33	20.67
196	NASDAQ	COLL	Wed, Feb 17, 2016	19.50	21.26	19.50	21.16
195	NASDAQ	COLL	Tue, Feb 16, 2016	19.30	19.79	18.70	19.25
194	NASDAQ	COLL	Fri, Feb 12, 2016	19.09	19.48	18.05	19.04
193	NASDAQ	COLL	Thu, Feb 11, 2016	17.00	19.30	17.00	18.95
192	NASDAQ	COLL	Wed, Feb 10, 2016	16.03	17.99	15.78	17.63
191	NASDAQ	COLL	Tue, Feb 9, 2016	15.99	16.39	15.11	15.41
190	NASDAQ	COLL	Mon, Feb 8, 2016	18.63	18.63	15.02	16.29
189	NASDAQ	COLL	Fri, Feb 5, 2016	19.03	19.26	18.11	18.75
188	NASDAQ	COLL	Thu, Feb 4, 2016	19.48	20.00	19.05	19.27
187	NASDAQ	COLL	Wed, Feb 3, 2016	18.94	19.70	18.20	19.52
186	NASDAQ	COLL	Tue, Feb 2, 2016	19.20	20.33	17.58	18.78
185	NASDAQ	COLL	Mon, Feb 1, 2016	16.90	21.01	16.34	18.75
184	NASDAQ	COLL	Fri, Jan 29, 2016	16.25	17.38	16.13	17.03
183	NASDAQ	COLL	Thu, Jan 28, 2016	16.31	16.31	15.27	16.18
182	NASDAQ	COLL	Wed, Jan 27, 2016	16.98	17.45	16.21	16.35
181	NASDAQ	COLL	Tue, Jan 26, 2016	17.27	17.49	16.10	17.01
180	NASDAQ	COLL	Mon, Jan 25, 2016	16.95	17.68	16.83	17.20
179	NASDAQ	COLL	Fri, Jan 22, 2016	16.67	17.18	16.10	17.06
178	NASDAQ	COLL	Thu, Jan 21, 2016	16.21	16.89	15.74	16.40
177	NASDAQ	COLL	Wed, Jan 20, 2016	14.45	16.71	14.37	16.15
176	NASDAQ	COLL	Tue, Jan 19, 2016	15.94	16.16	14.46	14.90
175	NASDAQ	COLL	Fri, Jan 15, 2016	15.70	15.97	14.90	15.57
174	NASDAQ	COLL	Thu, Jan 14, 2016	15.17	16.79	13.80	16.26
173	NASDAQ	COLL	Wed, Jan 13, 2016	17.93	17.94	14.41	15.11
172	NASDAQ	COLL	Tue, Jan 12, 2016	18.84	19.48	17.39	17.93
171	NASDAQ	COLL	Mon, Jan 11, 2016	19.86	19.86	17.79	18.50
170	NASDAQ	COLL	Fri, Jan 8, 2016	20.00	20.14	19.17	19.72
169	NASDAQ	COLL	Thu, Jan 7, 2016	23.37	23.45	21.01	21.13
168	NASDAQ	COLL	Wed, Jan 6, 2016	23.65	25.91	23.04	23.73
167	NASDAQ	COLL	Tue, Jan 5, 2016	25.96	25.96	22.90	23.96
166	NASDAQ	COLL	Mon, Jan 4, 2016	26.71	28.47	26.06	26.23
165	NASDAQ	COLL	Thu, Dec 31, 2015	28.91	28.93	25.62	27.50
164	NASDAQ	COLL	Wed, Dec 30, 2015	25.47	30.58	25.47	28.74
163	NASDAQ	COLL	Tue, Dec 29, 2015	26.51	26.52	25.10	25.41
162	NASDAQ	COLL	Mon, Dec 28, 2015	24.94	26.29	24.32	26.21
161	NASDAQ	COLL	Thu, Dec 24, 2015	24.85	25.34	24.18	25.01
160	NASDAQ	COLL	Wed, Dec 23, 2015	23.76	24.81	23.42	24.45
159	NASDAQ	COLL	Tue, Dec 22, 2015	24.29	24.50	22.67	23.56
158	NASDAQ	COLL	Mon, Dec 21, 2015	25.38	25.96	24.12	24.19
157	NASDAQ	COLL	Fri, Dec 18, 2015	27.02	27.80	24.20	25.51
156	NASDAQ	COLL	Thu, Dec 17, 2015	27.00	28.50	26.30	27.02
155	NASDAQ	COLL	Wed, Dec 16, 2015	26.23	27.45	25.49	26.85
154	NASDAQ	COLL	Tue, Dec 15, 2015	24.85	26.93	24.85	25.91
153	NASDAQ	COLL	Mon, Dec 14, 2015	23.58	26.19	23.58	24.76
152	NASDAQ	COLL	Fri, Dec 11, 2015	21.53	23.68	20.77	23.43
151	NASDAQ	COLL	Thu, Dec 10, 2015	21.70	22.26	21.05	21.89
150	NASDAQ	COLL	Wed, Dec 9, 2015	23.00	23.20	21.08	21.63
149	NASDAQ	COLL	Tue, Dec 8, 2015	21.99	23.09	21.94	22.95
148	NASDAQ	COLL	Mon, Dec 7, 2015	22.75	22.75	21.54	22.08
147	NASDAQ	COLL	Fri, Dec 4, 2015	22.67	23.08	22.26	22.85
146	NASDAQ	COLL	Thu, Dec 3, 2015	21.92	22.82	21.77	22.59
145	NASDAQ	COLL	Wed, Dec 2, 2015	20.85	22.77	20.69	21.70
144	NASDAQ	COLL	Tue, Dec 1, 2015	19.10	21.02	18.71	20.74
143	NASDAQ	COLL	Mon, Nov 30, 2015	19.10	19.23	18.59	18.99
142	NASDAQ	COLL	Fri, Nov 27, 2015	19.18	19.42	18.91	19.00
141	NASDAQ	COLL	Wed, Nov 25, 2015	19.18	19.47	18.78	19.24
140	NASDAQ	COLL	Tue, Nov 24, 2015	18.70	19.45	18.50	19.08
139	NASDAQ	COLL	Mon, Nov 23, 2015	18.10	19.46	17.96	18.91
138	NASDAQ	COLL	Fri, Nov 20, 2015	17.43	18.84	16.88	18.12
137	NASDAQ	COLL	Thu, Nov 19, 2015	17.75	17.79	17.01	17.43
136	NASDAQ	COLL	Wed, Nov 18, 2015	18.20	18.48	17.62	17.95
135	NASDAQ	COLL	Tue, Nov 17, 2015	18.50	18.50	17.55	18.04
134	NASDAQ	COLL	Mon, Nov 16, 2015	18.84	19.00	17.52	18.45
133	NASDAQ	COLL	Fri, Nov 13, 2015	19.80	20.00	18.21	18.73
132	NASDAQ	COLL	Thu, Nov 12, 2015	20.61	20.61	19.29	19.68
131	NASDAQ	COLL	Wed, Nov 11, 2015	21.03	21.41	20.60	20.90
130	NASDAQ	COLL	Tue, Nov 10, 2015	21.65	21.77	20.49	21.16
129	NASDAQ	COLL	Mon, Nov 9, 2015	22.58	22.58	21.13	21.63
128	NASDAQ	COLL	Fri, Nov 6, 2015	21.65	22.18	20.85	22.09
127	NASDAQ	COLL	Thu, Nov 5, 2015	22.29	22.98	21.29	21.70
126	NASDAQ	COLL	Wed, Nov 4, 2015	21.41	22.90	21.18	22.19
125	NASDAQ	COLL	Tue, Nov 3, 2015	20.50	21.66	19.93	21.30
124	NASDAQ	COLL	Mon, Nov 2, 2015	18.35	20.82	18.07	20.45
123	NASDAQ	COLL	Fri, Oct 30, 2015	18.15	18.85	17.48	18.37
122	NASDAQ	COLL	Thu, Oct 29, 2015	16.89	18.41	16.19	18.07
121	NASDAQ	COLL	Wed, Oct 28, 2015	15.93	16.90	15.58	16.84
120	NASDAQ	COLL	Tue, Oct 27, 2015	16.67	17.00	15.51	16.00
119	NASDAQ	COLL	Mon, Oct 26, 2015	16.89	17.24	16.32	16.83
118	NASDAQ	COLL	Fri, Oct 23, 2015	16.91	18.24	16.62	16.99
117	NASDAQ	COLL	Thu, Oct 22, 2015	17.51	17.63	16.32	16.92
116	NASDAQ	COLL	Wed, Oct 21, 2015	18.33	18.62	16.52	17.45
115	NASDAQ	COLL	Tue, Oct 20, 2015	18.98	19.34	17.64	18.12
114	NASDAQ	COLL	Mon, Oct 19, 2015	19.00	19.57	18.55	19.09
113	NASDAQ	COLL	Fri, Oct 16, 2015	19.62	19.77	18.90	19.27
112	NASDAQ	COLL	Thu, Oct 15, 2015	19.17	19.65	19.00	19.51
111	NASDAQ	COLL	Wed, Oct 14, 2015	18.87	19.58	18.69	19.15
110	NASDAQ	COLL	Tue, Oct 13, 2015	18.91	19.78	18.41	19.04
109	NASDAQ	COLL	Mon, Oct 12, 2015	20.67	20.67	19.80	20.09
108	NASDAQ	COLL	Fri, Oct 9, 2015	20.77	21.69	20.56	20.67
107	NASDAQ	COLL	Thu, Oct 8, 2015	20.75	21.30	19.30	20.86
106	NASDAQ	COLL	Wed, Oct 7, 2015	20.03	20.48	19.00	20.01
105	NASDAQ	COLL	Tue, Oct 6, 2015	21.44	21.50	20.00	20.06
104	NASDAQ	COLL	Mon, Oct 5, 2015	22.22	22.63	20.58	21.75
103	NASDAQ	COLL	Fri, Oct 2, 2015	20.94	22.29	20.53	21.91
102	NASDAQ	COLL	Thu, Oct 1, 2015	22.30	22.78	20.80	21.28
101	NASDAQ	COLL	Wed, Sep 30, 2015	19.77	22.18	19.28	22.11
100	NASDAQ	COLL	Tue, Sep 29, 2015	20.63	21.06	18.86	19.32
99	NASDAQ	COLL	Mon, Sep 28, 2015	21.03	21.25	18.51	20.56
98	NASDAQ	COLL	Fri, Sep 25, 2015	21.96	22.25	21.05	21.28
97	NASDAQ	COLL	Thu, Sep 24, 2015	21.41	22.05	21.03	21.69
96	NASDAQ	COLL	Wed, Sep 23, 2015	21.36	22.63	21.00	21.64
95	NASDAQ	COLL	Tue, Sep 22, 2015	22.47	22.95	20.85	21.41
94	NASDAQ	COLL	Mon, Sep 21, 2015	24.46	24.88	22.03	23.02
93	NASDAQ	COLL	Fri, Sep 18, 2015	23.58	24.75	22.63	23.98
92	NASDAQ	COLL	Thu, Sep 17, 2015	21.83	24.43	21.72	23.75
91	NASDAQ	COLL	Wed, Sep 16, 2015	19.38	23.45	18.90	22.12
90	NASDAQ	COLL	Tue, Sep 15, 2015	18.75	19.45	18.27	19.03
89	NASDAQ	COLL	Mon, Sep 14, 2015	19.21	19.99	17.51	18.76
88	NASDAQ	COLL	Thu, Sep 10, 2015	13.31	14.13	13.05	13.45
87	NASDAQ	COLL	Wed, Sep 9, 2015	14.37	14.98	12.98	13.53
86	NASDAQ	COLL	Tue, Sep 8, 2015	16.76	16.80	14.53	14.82
85	NASDAQ	COLL	Fri, Sep 4, 2015	15.29	16.27	15.00	16.11
84	NASDAQ	COLL	Thu, Sep 3, 2015	15.32	15.75	14.15	15.55
83	NASDAQ	COLL	Wed, Sep 2, 2015	13.45	15.53	12.99	15.14
82	NASDAQ	COLL	Tue, Sep 1, 2015	14.75	14.95	12.58	13.01
81	NASDAQ	COLL	Mon, Aug 31, 2015	15.22	15.44	14.75	15.12
80	NASDAQ	COLL	Fri, Aug 28, 2015	15.17	15.59	14.62	15.34
79	NASDAQ	COLL	Thu, Aug 27, 2015	15.19	16.50	14.76	15.27
78	NASDAQ	COLL	Wed, Aug 26, 2015	14.85	15.10	14.04	15.09
77	NASDAQ	COLL	Tue, Aug 25, 2015	15.03	15.89	14.13	14.51
76	NASDAQ	COLL	Mon, Aug 24, 2015	14.53	15.78	13.31	14.51
75	NASDAQ	COLL	Fri, Aug 21, 2015	14.90	15.58	14.49	15.25
74	NASDAQ	COLL	Thu, Aug 20, 2015	14.71	16.13	13.86	15.29
73	NASDAQ	COLL	Wed, Aug 19, 2015	15.59	15.59	14.64	14.97
72	NASDAQ	COLL	Tue, Aug 18, 2015	16.46	17.17	15.54	15.67
71	NASDAQ	COLL	Mon, Aug 17, 2015	16.56	16.73	15.88	16.49
70	NASDAQ	COLL	Fri, Aug 14, 2015	16.84	16.95	15.83	16.76
69	NASDAQ	COLL	Thu, Aug 13, 2015	17.26	17.60	16.79	16.85
68	NASDAQ	COLL	Wed, Aug 12, 2015	17.18	17.60	16.29	17.51
67	NASDAQ	COLL	Tue, Aug 11, 2015	18.09	18.09	16.86	17.22
66	NASDAQ	COLL	Mon, Aug 10, 2015	17.02	18.94	16.14	18.12
65	NASDAQ	COLL	Fri, Aug 7, 2015	18.81	18.81	16.55	17.01
64	NASDAQ	COLL	Thu, Aug 6, 2015	19.48	19.84	18.75	18.97
63	NASDAQ	COLL	Wed, Aug 5, 2015	19.40	20.00	18.38	19.58
62	NASDAQ	COLL	Tue, Aug 4, 2015	19.30	19.66	19.08	19.18
61	NASDAQ	COLL	Mon, Aug 3, 2015	20.11	20.12	18.61	19.35
60	NASDAQ	COLL	Fri, Jul 31, 2015	19.44	20.16	19.18	20.03
59	NASDAQ	COLL	Thu, Jul 30, 2015	19.07	19.94	18.14	19.34
58	NASDAQ	COLL	Wed, Jul 29, 2015	19.25	19.31	17.93	19.00
57	NASDAQ	COLL	Tue, Jul 28, 2015	19.18	19.46	18.85	19.12
56	NASDAQ	COLL	Mon, Jul 27, 2015	18.88	19.39	18.32	19.19
55	NASDAQ	COLL	Fri, Jul 24, 2015	19.26	19.26	18.47	18.82
54	NASDAQ	COLL	Thu, Jul 23, 2015	19.09	19.50	19.02	19.17
53	NASDAQ	COLL	Wed, Jul 22, 2015	18.69	19.75	18.69	19.20
52	NASDAQ	COLL	Tue, Jul 21, 2015	19.35	19.41	18.26	18.73
51	NASDAQ	COLL	Mon, Jul 20, 2015	19.75	19.75	18.89	19.35
50	NASDAQ	COLL	Fri, Jul 17, 2015	19.50	19.76	19.15	19.36
49	NASDAQ	COLL	Thu, Jul 16, 2015	19.38	19.60	19.03	19.50
48	NASDAQ	COLL	Wed, Jul 15, 2015	19.42	19.79	19.00	19.30
47	NASDAQ	COLL	Tue, Jul 14, 2015	18.77	19.71	18.40	19.47
46	NASDAQ	COLL	Mon, Jul 13, 2015	18.65	18.97	17.97	18.89
45	NASDAQ	COLL	Fri, Jul 10, 2015	17.31	18.69	16.57	18.67
44	NASDAQ	COLL	Thu, Jul 9, 2015	18.26	18.34	16.93	17.19
43	NASDAQ	COLL	Wed, Jul 8, 2015	17.66	18.49	16.40	18.12
42	NASDAQ	COLL	Tue, Jul 7, 2015	16.33	18.05	16.00	17.77
41	NASDAQ	COLL	Mon, Jul 6, 2015	16.82	16.82	15.77	16.64
40	NASDAQ	COLL	Thu, Jul 2, 2015	16.70	17.18	15.56	16.98
39	NASDAQ	COLL	Wed, Jul 1, 2015	17.75	18.50	14.52	16.91
38	NASDAQ	COLL	Tue, Jun 30, 2015	17.77	18.40	17.71	17.84
37	NASDAQ	COLL	Mon, Jun 29, 2015	18.50	18.55	17.54	17.61
36	NASDAQ	COLL	Fri, Jun 26, 2015	19.14	18.76	18.00	18.53
35	NASDAQ	COLL	Thu, Jun 25, 2015	18.97	19.38	18.00	19.18
34	NASDAQ	COLL	Wed, Jun 24, 2015	17.89	19.14	17.51	18.80
33	NASDAQ	COLL	Tue, Jun 23, 2015	19.00	19.19	17.71	17.81
32	NASDAQ	COLL	Mon, Jun 22, 2015	19.20	19.48	16.11	19.14
31	NASDAQ	COLL	Fri, Jun 19, 2015	19.35	20.09	18.49	18.79
30	NASDAQ	COLL	Thu, Jun 18, 2015	19.38	20.62	19.06	19.37
29	NASDAQ	COLL	Wed, Jun 17, 2015	19.00	19.67	18.43	19.41
28	NASDAQ	COLL	Tue, Jun 16, 2015	19.09	19.50	18.69	18.87
27	NASDAQ	COLL	Mon, Jun 15, 2015	18.69	19.51	18.59	19.39
26	NASDAQ	COLL	Fri, Jun 12, 2015	19.26	19.50	18.76	19.19
25	NASDAQ	COLL	Thu, Jun 11, 2015	19.29	19.51	18.61	19.50
24	NASDAQ	COLL	Wed, Jun 10, 2015	19.13	19.75	18.49	19.49
23	NASDAQ	COLL	Tue, Jun 9, 2015	18.82	19.50	18.63	19.21
22	NASDAQ	COLL	Mon, Jun 8, 2015	18.70	19.19	18.11	18.82
21	NASDAQ	COLL	Fri, Jun 5, 2015	18.71	19.26	18.71	19.08
20	NASDAQ	COLL	Thu, Jun 4, 2015	18.73	19.98	18.57	18.99
19	NASDAQ	COLL	Wed, Jun 3, 2015	17.70	18.67	17.32	18.33
18	NASDAQ	COLL	Tue, Jun 2, 2015	16.79	18.86	16.50	17.54
17	NASDAQ	COLL	Mon, Jun 1, 2015	17.05	17.15	16.50	16.80
16	NASDAQ	COLL	Fri, May 29, 2015	16.37	17.30	15.87	17.00
15	NASDAQ	COLL	Thu, May 28, 2015	16.82	16.87	16.35	16.70
14	NASDAQ	COLL	Wed, May 27, 2015	17.35	17.97	15.60	16.91
13	NASDAQ	COLL	Tue, May 26, 2015	17.52	17.98	16.61	17.39
12	NASDAQ	COLL	Fri, May 22, 2015	16.54	17.92	16.32	17.82
11	NASDAQ	COLL	Thu, May 21, 2015	17.64	17.70	16.16	16.65
10	NASDAQ	COLL	Wed, May 20, 2015	16.97	17.31	15.61	16.68
9	NASDAQ	COLL	Tue, May 19, 2015	15.34	17.89	15.32	15.98
8	NASDAQ	COLL	Mon, May 18, 2015	16.11	16.11	15.21	15.60
7	NASDAQ	COLL	Fri, May 15, 2015	15.34	17.33	14.84	15.62
6	NASDAQ	COLL	Thu, May 14, 2015	13.72	15.81	13.41	14.90
5	NASDAQ	COLL	Wed, May 13, 2015	13.22	13.64	12.92	13.25
4	NASDAQ	COLL	Tue, May 12, 2015	12.80	13.91	12.53	12.99
3	NASDAQ	COLL	Mon, May 11, 2015	12.80	13.07	12.65	12.70
2	NASDAQ	COLL	Fri, May 8, 2015	12.26	13.30	12.00	12.95
1	NASDAQ	COLL	Thu, May 7, 2015	12.00	13.00	11.92	12.29
#	Exchange	Symbol	Date	Open	High	Low	Close

Collegium Pharmaceutical Inc NASDAQ:COLL 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