Cardlytics Inc NASDAQ:CDLX Historical Prices

Below are the 1524 trading days of historical prices for CDLX.

#	Exchange	Symbol	Date	Open	High	Low	Close
1524	NASDAQ	CDLX	Fri, Mar 1, 2024	8.28	8.55	8.01	8.39
1523	NASDAQ	CDLX	Thu, Feb 29, 2024	8.21	8.57	8.10	8.29
1522	NASDAQ	CDLX	Wed, Feb 28, 2024	8.06	8.23	7.80	7.95
1521	NASDAQ	CDLX	Tue, Feb 27, 2024	7.28	8.28	7.22	8.18
1520	NASDAQ	CDLX	Mon, Feb 26, 2024	6.96	7.28	6.91	7.10
1519	NASDAQ	CDLX	Fri, Feb 23, 2024	7.03	7.13	6.76	6.95
1518	NASDAQ	CDLX	Thu, Feb 22, 2024	6.96	7.09	6.73	7.06
1517	NASDAQ	CDLX	Wed, Feb 21, 2024	6.36	7.18	6.21	6.87
1516	NASDAQ	CDLX	Tue, Feb 20, 2024	6.43	6.48	6.28	6.41
1515	NASDAQ	CDLX	Fri, Feb 16, 2024	6.63	6.75	6.44	6.60
1514	NASDAQ	CDLX	Thu, Feb 15, 2024	6.65	6.99	6.64	6.77
1513	NASDAQ	CDLX	Wed, Feb 14, 2024	6.45	6.59	6.10	6.53
1512	NASDAQ	CDLX	Tue, Feb 13, 2024	6.07	6.49	6.00	6.25
1511	NASDAQ	CDLX	Mon, Feb 12, 2024	6.35	6.80	6.32	6.70
1510	NASDAQ	CDLX	Fri, Feb 9, 2024	6.35	6.44	6.00	6.32
1509	NASDAQ	CDLX	Thu, Feb 8, 2024	6.17	6.50	6.14	6.31
1508	NASDAQ	CDLX	Wed, Feb 7, 2024	6.65	6.65	6.05	6.16
1507	NASDAQ	CDLX	Tue, Feb 6, 2024	6.95	7.13	6.30	6.60
1506	NASDAQ	CDLX	Mon, Feb 5, 2024	7.31	7.36	6.72	6.93
1505	NASDAQ	CDLX	Fri, Feb 2, 2024	7.48	7.59	7.20	7.51
1504	NASDAQ	CDLX	Thu, Feb 1, 2024	7.85	8.42	7.45	7.64
1503	NASDAQ	CDLX	Wed, Jan 31, 2024	8.04	8.93	7.59	7.64
1502	NASDAQ	CDLX	Tue, Jan 30, 2024	7.15	8.72	7.07	8.04
1501	NASDAQ	CDLX	Mon, Jan 29, 2024	7.08	7.87	6.70	7.19
1500	NASDAQ	CDLX	Fri, Jan 26, 2024	5.99	6.10	5.76	5.77
1499	NASDAQ	CDLX	Thu, Jan 25, 2024	5.99	6.13	5.86	5.99
1498	NASDAQ	CDLX	Wed, Jan 24, 2024	6.56	6.60	5.95	6.06
1497	NASDAQ	CDLX	Tue, Jan 23, 2024	6.77	6.85	6.27	6.30
1496	NASDAQ	CDLX	Mon, Jan 22, 2024	6.41	6.77	6.31	6.60
1495	NASDAQ	CDLX	Fri, Jan 19, 2024	6.21	6.22	5.93	6.17
1494	NASDAQ	CDLX	Thu, Jan 18, 2024	6.56	6.56	5.90	6.14
1493	NASDAQ	CDLX	Wed, Jan 17, 2024	6.28	6.48	6.11	6.44
1492	NASDAQ	CDLX	Tue, Jan 16, 2024	6.77	6.84	6.40	6.57
1491	NASDAQ	CDLX	Fri, Jan 12, 2024	7.27	7.33	6.86	6.91
1490	NASDAQ	CDLX	Thu, Jan 11, 2024	7.12	7.21	6.98	7.14
1489	NASDAQ	CDLX	Wed, Jan 10, 2024	7.05	7.37	6.99	7.18
1488	NASDAQ	CDLX	Tue, Jan 9, 2024	7.24	7.24	7.01	7.03
1487	NASDAQ	CDLX	Mon, Jan 8, 2024	7.08	7.37	7.06	7.26
1486	NASDAQ	CDLX	Fri, Jan 5, 2024	7.25	7.25	6.82	7.03
1485	NASDAQ	CDLX	Thu, Jan 4, 2024	7.68	7.81	7.35	7.39
1484	NASDAQ	CDLX	Wed, Jan 3, 2024	8.38	8.40	7.46	7.80
1483	NASDAQ	CDLX	Tue, Jan 2, 2024	9.07	9.07	8.63	8.90
1482	NASDAQ	CDLX	Fri, Dec 29, 2023	9.32	9.40	9.05	9.21
1481	NASDAQ	CDLX	Thu, Dec 28, 2023	9.48	9.68	9.15	9.33
1480	NASDAQ	CDLX	Wed, Dec 27, 2023	9.36	9.62	9.30	9.57
1479	NASDAQ	CDLX	Tue, Dec 26, 2023	8.82	9.38	8.65	9.32
1478	NASDAQ	CDLX	Fri, Dec 22, 2023	8.73	9.19	8.63	8.74
1477	NASDAQ	CDLX	Thu, Dec 21, 2023	8.82	9.12	8.67	9.06
1476	NASDAQ	CDLX	Wed, Dec 20, 2023	8.98	9.22	8.49	8.53
1475	NASDAQ	CDLX	Tue, Dec 19, 2023	8.74	9.16	8.60	9.11
1474	NASDAQ	CDLX	Mon, Dec 18, 2023	8.68	8.71	8.22	8.49
1473	NASDAQ	CDLX	Fri, Dec 15, 2023	9.04	9.04	8.54	8.62
1472	NASDAQ	CDLX	Thu, Dec 14, 2023	8.77	9.63	8.75	8.92
1471	NASDAQ	CDLX	Wed, Dec 13, 2023	8.21	8.48	7.54	8.47
1470	NASDAQ	CDLX	Tue, Dec 12, 2023	8.17	8.17	7.78	8.10
1469	NASDAQ	CDLX	Mon, Dec 11, 2023	8.36	8.58	8.15	8.19
1468	NASDAQ	CDLX	Fri, Dec 8, 2023	8.04	8.54	7.91	8.44
1467	NASDAQ	CDLX	Thu, Dec 7, 2023	8.16	8.33	7.95	8.10
1466	NASDAQ	CDLX	Wed, Dec 6, 2023	8.25	8.81	8.12	8.17
1465	NASDAQ	CDLX	Tue, Dec 5, 2023	8.81	8.81	8.01	8.18
1464	NASDAQ	CDLX	Mon, Dec 4, 2023	8.50	8.89	8.37	8.86
1463	NASDAQ	CDLX	Fri, Dec 1, 2023	7.88	8.55	7.79	8.50
1462	NASDAQ	CDLX	Thu, Nov 30, 2023	8.07	8.11	7.65	7.96
1461	NASDAQ	CDLX	Wed, Nov 29, 2023	7.96	8.54	7.85	7.89
1460	NASDAQ	CDLX	Tue, Nov 28, 2023	7.48	7.72	7.24	7.56
1459	NASDAQ	CDLX	Mon, Nov 27, 2023	7.70	7.81	7.44	7.45
1458	NASDAQ	CDLX	Fri, Nov 24, 2023	7.80	7.98	7.70	7.83
1457	NASDAQ	CDLX	Wed, Nov 22, 2023	7.77	8.19	7.70	7.84
1456	NASDAQ	CDLX	Tue, Nov 21, 2023	7.75	7.98	7.40	7.63
1455	NASDAQ	CDLX	Mon, Nov 20, 2023	7.77	8.36	7.57	7.89
1454	NASDAQ	CDLX	Fri, Nov 17, 2023	7.24	7.76	6.96	7.75
1453	NASDAQ	CDLX	Thu, Nov 16, 2023	7.97	7.97	6.90	7.13
1452	NASDAQ	CDLX	Wed, Nov 15, 2023	8.67	9.36	7.84	7.90
1451	NASDAQ	CDLX	Tue, Nov 14, 2023	7.29	8.69	7.20	8.62
1450	NASDAQ	CDLX	Mon, Nov 13, 2023	6.08	7.40	6.02	7.39
1449	NASDAQ	CDLX	Fri, Nov 10, 2023	6.13	6.50	5.71	6.11
1448	NASDAQ	CDLX	Thu, Nov 9, 2023	8.52	8.65	6.10	6.25
1447	NASDAQ	CDLX	Wed, Nov 8, 2023	14.17	14.17	13.58	13.72
1446	NASDAQ	CDLX	Tue, Nov 7, 2023	13.27	14.15	13.10	14.10
1445	NASDAQ	CDLX	Mon, Nov 6, 2023	13.89	14.00	13.15	13.37
1444	NASDAQ	CDLX	Fri, Nov 3, 2023	13.45	14.08	13.45	13.87
1443	NASDAQ	CDLX	Thu, Nov 2, 2023	12.79	13.24	12.60	13.22
1442	NASDAQ	CDLX	Wed, Nov 1, 2023	12.38	12.63	11.58	12.12
1441	NASDAQ	CDLX	Tue, Oct 31, 2023	11.82	12.53	11.44	12.39
1440	NASDAQ	CDLX	Mon, Oct 30, 2023	11.91	12.24	11.00	11.75
1439	NASDAQ	CDLX	Fri, Oct 27, 2023	11.87	12.14	11.56	11.67
1438	NASDAQ	CDLX	Thu, Oct 26, 2023	11.87	12.20	11.54	11.74
1437	NASDAQ	CDLX	Wed, Oct 25, 2023	12.26	12.26	11.61	11.90
1436	NASDAQ	CDLX	Tue, Oct 24, 2023	12.05	12.58	11.78	12.43
1435	NASDAQ	CDLX	Mon, Oct 23, 2023	11.53	12.00	11.36	11.70
1434	NASDAQ	CDLX	Fri, Oct 20, 2023	12.00	12.00	11.52	11.68
1433	NASDAQ	CDLX	Thu, Oct 19, 2023	11.70	12.31	11.47	11.98
1432	NASDAQ	CDLX	Wed, Oct 18, 2023	12.28	12.40	11.43	11.68
1431	NASDAQ	CDLX	Tue, Oct 17, 2023	12.11	12.83	11.80	12.43
1430	NASDAQ	CDLX	Mon, Oct 16, 2023	11.28	12.58	11.28	12.41
1429	NASDAQ	CDLX	Fri, Oct 13, 2023	12.55	12.79	10.82	11.04
1428	NASDAQ	CDLX	Thu, Oct 12, 2023	12.99	13.18	12.62	12.67
1427	NASDAQ	CDLX	Wed, Oct 11, 2023	13.88	14.06	12.95	13.04
1426	NASDAQ	CDLX	Tue, Oct 10, 2023	13.52	14.50	13.51	13.68
1425	NASDAQ	CDLX	Mon, Oct 9, 2023	12.94	13.63	12.76	13.52
1424	NASDAQ	CDLX	Fri, Oct 6, 2023	12.29	13.74	12.29	13.27
1423	NASDAQ	CDLX	Thu, Oct 5, 2023	13.01	13.08	12.14	12.53
1422	NASDAQ	CDLX	Wed, Oct 4, 2023	13.02	13.60	12.97	13.04
1421	NASDAQ	CDLX	Tue, Oct 3, 2023	13.01	13.60	12.16	13.16
1420	NASDAQ	CDLX	Mon, Oct 2, 2023	16.39	16.41	13.20	13.28
1419	NASDAQ	CDLX	Fri, Sep 29, 2023	16.87	17.53	16.28	16.50
1418	NASDAQ	CDLX	Thu, Sep 28, 2023	15.29	16.49	15.00	16.41
1417	NASDAQ	CDLX	Wed, Sep 27, 2023	14.01	15.46	13.98	15.29
1416	NASDAQ	CDLX	Tue, Sep 26, 2023	14.14	14.40	13.50	13.95
1415	NASDAQ	CDLX	Mon, Sep 25, 2023	14.01	14.52	13.86	14.40
1414	NASDAQ	CDLX	Fri, Sep 22, 2023	15.16	15.21	14.24	14.40
1413	NASDAQ	CDLX	Thu, Sep 21, 2023	15.03	15.54	14.69	14.89
1412	NASDAQ	CDLX	Wed, Sep 20, 2023	15.73	16.75	15.15	15.52
1411	NASDAQ	CDLX	Tue, Sep 19, 2023	16.11	16.20	13.91	15.77
1410	NASDAQ	CDLX	Mon, Sep 18, 2023	18.96	19.30	16.27	16.34
1409	NASDAQ	CDLX	Fri, Sep 15, 2023	19.28	19.57	18.72	19.15
1408	NASDAQ	CDLX	Thu, Sep 14, 2023	18.14	19.48	18.14	19.17
1407	NASDAQ	CDLX	Wed, Sep 13, 2023	17.93	18.09	17.39	17.87
1406	NASDAQ	CDLX	Tue, Sep 12, 2023	17.98	18.98	17.30	17.97
1405	NASDAQ	CDLX	Mon, Sep 11, 2023	18.47	18.47	18.47	18.47
1404	NASDAQ	CDLX	Fri, Sep 8, 2023	17.66	18.30	17.25	17.35
1403	NASDAQ	CDLX	Thu, Sep 7, 2023	16.70	17.85	16.43	17.65
1402	NASDAQ	CDLX	Wed, Sep 6, 2023	17.34	17.51	16.51	17.26
1401	NASDAQ	CDLX	Tue, Sep 5, 2023	16.91	17.73	16.47	17.32
1400	NASDAQ	CDLX	Fri, Sep 1, 2023	16.83	17.98	16.26	17.22
1399	NASDAQ	CDLX	Thu, Aug 31, 2023	16.25	17.17	16.25	16.66
1398	NASDAQ	CDLX	Wed, Aug 30, 2023	14.71	16.17	14.31	16.08
1397	NASDAQ	CDLX	Tue, Aug 29, 2023	13.86	15.47	13.68	14.75
1396	NASDAQ	CDLX	Mon, Aug 28, 2023	13.62	14.31	13.49	13.86
1395	NASDAQ	CDLX	Fri, Aug 25, 2023	13.71	13.95	12.91	13.41
1394	NASDAQ	CDLX	Thu, Aug 24, 2023	14.22	14.32	13.11	13.57
1393	NASDAQ	CDLX	Wed, Aug 23, 2023	13.49	14.41	13.35	14.18
1392	NASDAQ	CDLX	Tue, Aug 22, 2023	13.32	14.21	13.02	13.61
1391	NASDAQ	CDLX	Mon, Aug 21, 2023	12.73	13.28	12.34	13.16
1390	NASDAQ	CDLX	Fri, Aug 18, 2023	11.87	13.10	11.85	12.75
1389	NASDAQ	CDLX	Thu, Aug 17, 2023	12.97	13.24	12.19	12.20
1388	NASDAQ	CDLX	Wed, Aug 16, 2023	13.40	13.42	12.40	12.80
1387	NASDAQ	CDLX	Tue, Aug 15, 2023	13.52	13.66	13.09	13.51
1386	NASDAQ	CDLX	Mon, Aug 14, 2023	12.16	13.71	12.13	13.67
1385	NASDAQ	CDLX	Fri, Aug 11, 2023	12.80	13.04	12.29	12.42
1384	NASDAQ	CDLX	Thu, Aug 10, 2023	13.14	13.54	12.95	13.00
1383	NASDAQ	CDLX	Wed, Aug 9, 2023	14.01	14.56	12.96	13.10
1382	NASDAQ	CDLX	Tue, Aug 8, 2023	14.47	14.66	13.57	14.11
1381	NASDAQ	CDLX	Mon, Aug 7, 2023	14.17	14.76	13.00	14.73
1380	NASDAQ	CDLX	Fri, Aug 4, 2023	13.76	14.73	13.69	14.14
1379	NASDAQ	CDLX	Thu, Aug 3, 2023	13.35	14.48	12.96	13.76
1378	NASDAQ	CDLX	Wed, Aug 2, 2023	13.76	15.20	12.69	13.50
1377	NASDAQ	CDLX	Tue, Aug 1, 2023	11.55	11.69	10.90	11.27
1376	NASDAQ	CDLX	Mon, Jul 31, 2023	11.14	11.69	10.89	11.67
1375	NASDAQ	CDLX	Fri, Jul 28, 2023	9.94	11.04	9.83	11.01
1374	NASDAQ	CDLX	Thu, Jul 27, 2023	9.34	9.85	9.25	9.63
1373	NASDAQ	CDLX	Wed, Jul 26, 2023	8.54	9.12	8.49	9.09
1372	NASDAQ	CDLX	Tue, Jul 25, 2023	8.50	8.83	8.45	8.57
1371	NASDAQ	CDLX	Mon, Jul 24, 2023	8.79	9.20	8.44	8.48
1370	NASDAQ	CDLX	Fri, Jul 21, 2023	9.10	9.38	8.44	8.75
1369	NASDAQ	CDLX	Thu, Jul 20, 2023	10.18	10.30	8.71	8.88
1368	NASDAQ	CDLX	Wed, Jul 19, 2023	10.04	10.70	9.92	10.16
1367	NASDAQ	CDLX	Tue, Jul 18, 2023	9.20	9.94	9.11	9.91
1366	NASDAQ	CDLX	Mon, Jul 17, 2023	9.08	9.29	8.62	9.05
1365	NASDAQ	CDLX	Fri, Jul 14, 2023	9.76	9.94	9.03	9.12
1364	NASDAQ	CDLX	Thu, Jul 13, 2023	8.80	10.01	8.75	9.76
1363	NASDAQ	CDLX	Wed, Jul 12, 2023	8.26	9.13	8.26	8.62
1362	NASDAQ	CDLX	Tue, Jul 11, 2023	6.75	8.16	6.63	7.97
1361	NASDAQ	CDLX	Mon, Jul 10, 2023	6.07	6.67	5.98	6.66
1360	NASDAQ	CDLX	Fri, Jul 7, 2023	5.93	6.20	5.90	6.06
1359	NASDAQ	CDLX	Thu, Jul 6, 2023	5.96	6.09	5.76	5.89
1358	NASDAQ	CDLX	Wed, Jul 5, 2023	6.29	6.32	5.69	5.78
1357	NASDAQ	CDLX	Mon, Jul 3, 2023	6.33	6.50	5.95	6.29
1356	NASDAQ	CDLX	Fri, Jun 30, 2023	6.36	6.50	6.24	6.32
1355	NASDAQ	CDLX	Thu, Jun 29, 2023	5.82	6.29	5.81	6.20
1354	NASDAQ	CDLX	Wed, Jun 28, 2023	6.00	6.05	5.78	5.82
1353	NASDAQ	CDLX	Tue, Jun 27, 2023	5.86	6.13	5.76	6.00
1352	NASDAQ	CDLX	Mon, Jun 26, 2023	5.80	6.33	5.80	5.86
1351	NASDAQ	CDLX	Fri, Jun 23, 2023	5.86	5.89	5.53	5.78
1350	NASDAQ	CDLX	Thu, Jun 22, 2023	6.42	6.42	5.85	6.02
1349	NASDAQ	CDLX	Wed, Jun 21, 2023	6.70	6.73	6.35	6.48
1348	NASDAQ	CDLX	Tue, Jun 20, 2023	6.61	6.94	6.35	6.73
1347	NASDAQ	CDLX	Fri, Jun 16, 2023	6.40	6.72	6.23	6.61
1346	NASDAQ	CDLX	Thu, Jun 15, 2023	5.71	6.41	5.55	6.30
1345	NASDAQ	CDLX	Wed, Jun 14, 2023	6.18	6.23	5.66	5.71
1344	NASDAQ	CDLX	Tue, Jun 13, 2023	5.89	6.49	5.75	6.21
1343	NASDAQ	CDLX	Mon, Jun 12, 2023	5.54	5.87	5.37	5.80
1342	NASDAQ	CDLX	Fri, Jun 9, 2023	5.44	5.71	5.30	5.49
1341	NASDAQ	CDLX	Thu, Jun 8, 2023	5.30	5.50	4.96	5.36
1340	NASDAQ	CDLX	Wed, Jun 7, 2023	5.71	5.88	5.26	5.29
1339	NASDAQ	CDLX	Tue, Jun 6, 2023	5.51	5.84	5.38	5.55
1338	NASDAQ	CDLX	Mon, Jun 5, 2023	5.70	5.70	5.38	5.51
1337	NASDAQ	CDLX	Fri, Jun 2, 2023	5.44	5.73	5.38	5.71
1336	NASDAQ	CDLX	Thu, Jun 1, 2023	5.18	5.48	5.14	5.27
1335	NASDAQ	CDLX	Wed, May 31, 2023	5.50	5.67	5.16	5.17
1334	NASDAQ	CDLX	Tue, May 30, 2023	5.88	6.02	5.45	5.55
1333	NASDAQ	CDLX	Fri, May 26, 2023	5.32	5.78	5.23	5.75
1332	NASDAQ	CDLX	Thu, May 25, 2023	5.66	5.70	5.28	5.32
1331	NASDAQ	CDLX	Wed, May 24, 2023	5.68	5.80	5.43	5.65
1330	NASDAQ	CDLX	Tue, May 23, 2023	5.70	6.33	5.70	5.78
1329	NASDAQ	CDLX	Mon, May 22, 2023	5.10	5.78	5.04	5.70
1328	NASDAQ	CDLX	Fri, May 19, 2023	5.50	5.56	4.94	5.06
1327	NASDAQ	CDLX	Thu, May 18, 2023	5.46	5.78	5.26	5.42
1326	NASDAQ	CDLX	Wed, May 17, 2023	5.31	5.62	5.23	5.47
1325	NASDAQ	CDLX	Tue, May 16, 2023	5.60	5.60	5.16	5.29
1324	NASDAQ	CDLX	Mon, May 15, 2023	5.68	5.84	5.49	5.72
1323	NASDAQ	CDLX	Fri, May 12, 2023	5.99	6.09	5.51	5.62
1322	NASDAQ	CDLX	Thu, May 11, 2023	6.22	6.50	5.95	5.96
1321	NASDAQ	CDLX	Wed, May 10, 2023	5.94	6.39	5.87	6.21
1320	NASDAQ	CDLX	Tue, May 9, 2023	5.78	5.88	5.47	5.75
1319	NASDAQ	CDLX	Mon, May 8, 2023	6.03	6.17	5.42	5.81
1318	NASDAQ	CDLX	Fri, May 5, 2023	6.79	7.04	5.60	6.03
1317	NASDAQ	CDLX	Thu, May 4, 2023	8.12	8.33	7.74	8.29
1316	NASDAQ	CDLX	Wed, May 3, 2023	8.51	8.64	8.15	8.15
1315	NASDAQ	CDLX	Tue, May 2, 2023	8.15	8.59	8.00	8.25
1314	NASDAQ	CDLX	Mon, May 1, 2023	7.35	8.86	7.17	8.26
1313	NASDAQ	CDLX	Fri, Apr 28, 2023	6.47	6.73	6.25	6.49
1312	NASDAQ	CDLX	Thu, Apr 27, 2023	6.25	6.53	6.19	6.48
1311	NASDAQ	CDLX	Wed, Apr 26, 2023	5.85	6.20	5.84	6.09
1310	NASDAQ	CDLX	Tue, Apr 25, 2023	6.00	6.27	5.77	5.79
1309	NASDAQ	CDLX	Mon, Apr 24, 2023	6.49	6.68	6.04	6.06
1308	NASDAQ	CDLX	Fri, Apr 21, 2023	6.73	6.97	6.43	6.50
1307	NASDAQ	CDLX	Thu, Apr 20, 2023	7.30	7.46	6.73	6.74
1306	NASDAQ	CDLX	Wed, Apr 19, 2023	6.83	7.57	6.70	7.47
1305	NASDAQ	CDLX	Tue, Apr 18, 2023	6.84	7.04	6.60	7.01
1304	NASDAQ	CDLX	Mon, Apr 17, 2023	6.38	6.74	6.17	6.68
1303	NASDAQ	CDLX	Fri, Apr 14, 2023	6.79	7.01	6.34	6.39
1302	NASDAQ	CDLX	Thu, Apr 13, 2023	6.13	7.06	6.10	6.84
1301	NASDAQ	CDLX	Wed, Apr 12, 2023	6.43	6.64	5.95	6.00
1300	NASDAQ	CDLX	Tue, Apr 11, 2023	5.99	6.70	5.99	6.28
1299	NASDAQ	CDLX	Mon, Apr 10, 2023	5.79	6.27	5.56	6.02
1298	NASDAQ	CDLX	Thu, Apr 6, 2023	4.84	6.20	4.70	5.97
1297	NASDAQ	CDLX	Wed, Apr 5, 2023	5.88	5.98	4.61	4.84
1296	NASDAQ	CDLX	Tue, Apr 4, 2023	4.80	6.77	4.33	6.24
1295	NASDAQ	CDLX	Mon, Apr 3, 2023	3.35	3.49	3.26	3.45
1294	NASDAQ	CDLX	Fri, Mar 31, 2023	3.00	3.41	2.97	3.40
1293	NASDAQ	CDLX	Thu, Mar 30, 2023	2.93	3.05	2.81	2.97
1292	NASDAQ	CDLX	Wed, Mar 29, 2023	2.68	2.97	2.60	2.85
1291	NASDAQ	CDLX	Tue, Mar 28, 2023	2.64	2.71	2.59	2.60
1290	NASDAQ	CDLX	Mon, Mar 27, 2023	2.70	2.78	2.61	2.64
1289	NASDAQ	CDLX	Fri, Mar 24, 2023	2.95	2.99	2.57	2.67
1288	NASDAQ	CDLX	Thu, Mar 23, 2023	2.97	3.10	2.61	2.81
1287	NASDAQ	CDLX	Wed, Mar 22, 2023	3.52	3.67	2.94	2.96
1286	NASDAQ	CDLX	Tue, Mar 21, 2023	3.07	3.77	3.06	3.49
1285	NASDAQ	CDLX	Mon, Mar 20, 2023	3.19	3.21	2.98	2.98
1284	NASDAQ	CDLX	Fri, Mar 17, 2023	3.31	3.32	3.07	3.12
1283	NASDAQ	CDLX	Thu, Mar 16, 2023	3.33	3.49	3.22	3.37
1282	NASDAQ	CDLX	Wed, Mar 15, 2023	3.50	3.55	3.31	3.39
1281	NASDAQ	CDLX	Tue, Mar 14, 2023	3.93	4.06	3.51	3.63
1280	NASDAQ	CDLX	Mon, Mar 13, 2023	3.81	3.96	3.53	3.74
1279	NASDAQ	CDLX	Fri, Mar 10, 2023	4.11	4.15	3.55	3.74
1278	NASDAQ	CDLX	Thu, Mar 9, 2023	4.62	4.62	4.11	4.15
1277	NASDAQ	CDLX	Wed, Mar 8, 2023	4.74	4.77	4.37	4.55
1276	NASDAQ	CDLX	Tue, Mar 7, 2023	4.97	4.99	4.71	4.74
1275	NASDAQ	CDLX	Mon, Mar 6, 2023	5.01	5.20	4.87	4.94
1274	NASDAQ	CDLX	Fri, Mar 3, 2023	4.89	5.18	4.76	5.03
1273	NASDAQ	CDLX	Thu, Mar 2, 2023	4.53	5.20	3.85	4.86
1272	NASDAQ	CDLX	Wed, Mar 1, 2023	5.56	5.80	5.20	5.32
1271	NASDAQ	CDLX	Tue, Feb 28, 2023	5.52	5.74	5.43	5.45
1270	NASDAQ	CDLX	Mon, Feb 27, 2023	5.83	5.89	5.48	5.56
1269	NASDAQ	CDLX	Fri, Feb 24, 2023	5.77	5.81	5.55	5.69
1268	NASDAQ	CDLX	Thu, Feb 23, 2023	6.26	6.42	5.75	5.97
1267	NASDAQ	CDLX	Wed, Feb 22, 2023	6.21	6.53	6.09	6.17
1266	NASDAQ	CDLX	Tue, Feb 21, 2023	6.40	6.67	5.95	6.16
1265	NASDAQ	CDLX	Fri, Feb 17, 2023	6.97	7.09	6.33	6.57
1264	NASDAQ	CDLX	Thu, Feb 16, 2023	7.03	7.27	6.77	7.00
1263	NASDAQ	CDLX	Wed, Feb 15, 2023	6.60	7.37	6.60	7.29
1262	NASDAQ	CDLX	Tue, Feb 14, 2023	6.27	6.69	6.18	6.56
1261	NASDAQ	CDLX	Mon, Feb 13, 2023	6.39	6.54	6.17	6.37
1260	NASDAQ	CDLX	Fri, Feb 10, 2023	6.62	6.82	6.23	6.36
1259	NASDAQ	CDLX	Thu, Feb 9, 2023	7.62	7.85	6.59	6.79
1258	NASDAQ	CDLX	Wed, Feb 8, 2023	7.29	7.76	7.13	7.61
1257	NASDAQ	CDLX	Tue, Feb 7, 2023	7.47	7.59	6.89	7.39
1256	NASDAQ	CDLX	Mon, Feb 6, 2023	8.17	8.39	7.58	7.75
1255	NASDAQ	CDLX	Fri, Feb 3, 2023	8.59	8.72	8.12	8.32
1254	NASDAQ	CDLX	Thu, Feb 2, 2023	8.25	9.12	8.03	8.98
1253	NASDAQ	CDLX	Wed, Feb 1, 2023	7.52	8.04	7.07	7.90
1252	NASDAQ	CDLX	Tue, Jan 31, 2023	6.89	7.77	6.89	7.50
1251	NASDAQ	CDLX	Mon, Jan 30, 2023	7.00	7.12	6.52	6.86
1250	NASDAQ	CDLX	Fri, Jan 27, 2023	6.36	8.40	6.36	7.15
1249	NASDAQ	CDLX	Thu, Jan 26, 2023	5.66	6.44	5.66	6.38
1248	NASDAQ	CDLX	Wed, Jan 25, 2023	5.60	5.60	5.23	5.50
1247	NASDAQ	CDLX	Tue, Jan 24, 2023	5.43	5.80	5.31	5.77
1246	NASDAQ	CDLX	Mon, Jan 23, 2023	5.35	5.74	5.29	5.50
1245	NASDAQ	CDLX	Fri, Jan 20, 2023	4.98	5.26	4.85	5.25
1244	NASDAQ	CDLX	Thu, Jan 19, 2023	4.93	5.01	4.80	4.88
1243	NASDAQ	CDLX	Wed, Jan 18, 2023	5.19	5.72	5.02	5.03
1242	NASDAQ	CDLX	Tue, Jan 17, 2023	5.00	5.14	4.57	5.10
1241	NASDAQ	CDLX	Fri, Jan 13, 2023	5.16	5.27	5.01	5.02
1240	NASDAQ	CDLX	Thu, Jan 12, 2023	5.17	5.46	5.02	5.28
1239	NASDAQ	CDLX	Wed, Jan 11, 2023	4.87	5.13	4.77	5.11
1238	NASDAQ	CDLX	Tue, Jan 10, 2023	4.89	4.93	4.69	4.83
1237	NASDAQ	CDLX	Mon, Jan 9, 2023	4.76	5.34	4.70	4.83
1236	NASDAQ	CDLX	Fri, Jan 6, 2023	4.87	4.94	4.44	4.67
1235	NASDAQ	CDLX	Thu, Jan 5, 2023	5.12	5.21	4.75	4.77
1234	NASDAQ	CDLX	Wed, Jan 4, 2023	5.53	5.70	5.03	5.19
1233	NASDAQ	CDLX	Tue, Jan 3, 2023	5.73	6.23	5.27	5.39
1232	NASDAQ	CDLX	Fri, Dec 30, 2022	5.64	6.06	5.46	5.78
1231	NASDAQ	CDLX	Thu, Dec 29, 2022	4.99	5.89	4.94	5.83
1230	NASDAQ	CDLX	Wed, Dec 28, 2022	4.58	4.95	4.45	4.86
1229	NASDAQ	CDLX	Tue, Dec 27, 2022	4.83	4.83	4.55	4.59
1228	NASDAQ	CDLX	Fri, Dec 23, 2022	4.69	4.99	4.64	4.82
1227	NASDAQ	CDLX	Thu, Dec 22, 2022	5.02	5.18	4.51	4.75
1226	NASDAQ	CDLX	Wed, Dec 21, 2022	5.21	5.23	4.91	5.13
1225	NASDAQ	CDLX	Tue, Dec 20, 2022	5.13	5.30	5.01	5.09
1224	NASDAQ	CDLX	Mon, Dec 19, 2022	5.50	5.63	4.95	5.08
1223	NASDAQ	CDLX	Fri, Dec 16, 2022	5.70	5.97	5.32	5.60
1222	NASDAQ	CDLX	Thu, Dec 15, 2022	5.72	6.05	5.55	5.88
1221	NASDAQ	CDLX	Wed, Dec 14, 2022	5.67	6.35	5.65	5.96
1220	NASDAQ	CDLX	Tue, Dec 13, 2022	5.64	6.11	5.35	5.66
1219	NASDAQ	CDLX	Mon, Dec 12, 2022	5.10	5.35	4.88	5.32
1218	NASDAQ	CDLX	Fri, Dec 9, 2022	5.13	5.47	4.92	5.08
1217	NASDAQ	CDLX	Thu, Dec 8, 2022	4.23	5.18	4.07	5.09
1216	NASDAQ	CDLX	Wed, Dec 7, 2022	4.15	4.26	3.92	4.16
1215	NASDAQ	CDLX	Tue, Dec 6, 2022	4.57	4.57	4.00	4.19
1214	NASDAQ	CDLX	Mon, Dec 5, 2022	4.64	4.86	4.35	4.56
1213	NASDAQ	CDLX	Fri, Dec 2, 2022	4.28	4.71	4.10	4.69
1212	NASDAQ	CDLX	Thu, Dec 1, 2022	4.54	4.85	4.37	4.44
1211	NASDAQ	CDLX	Wed, Nov 30, 2022	4.10	4.52	3.84	4.49
1210	NASDAQ	CDLX	Tue, Nov 29, 2022	3.79	4.10	3.70	4.00
1209	NASDAQ	CDLX	Mon, Nov 28, 2022	3.93	4.06	3.77	3.79
1208	NASDAQ	CDLX	Fri, Nov 25, 2022	4.01	4.05	3.90	4.03
1207	NASDAQ	CDLX	Wed, Nov 23, 2022	3.91	4.16	3.85	4.07
1206	NASDAQ	CDLX	Tue, Nov 22, 2022	4.20	4.20	3.81	3.93
1205	NASDAQ	CDLX	Mon, Nov 21, 2022	4.07	4.21	3.85	4.17
1204	NASDAQ	CDLX	Fri, Nov 18, 2022	4.64	4.64	4.05	4.07
1203	NASDAQ	CDLX	Thu, Nov 17, 2022	4.29	4.56	4.25	4.50
1202	NASDAQ	CDLX	Wed, Nov 16, 2022	5.17	5.17	4.43	4.60
1201	NASDAQ	CDLX	Tue, Nov 15, 2022	5.15	5.47	5.05	5.16
1200	NASDAQ	CDLX	Mon, Nov 14, 2022	5.93	6.15	5.01	5.04
1199	NASDAQ	CDLX	Fri, Nov 11, 2022	4.89	6.03	4.79	6.02
1198	NASDAQ	CDLX	Thu, Nov 10, 2022	4.11	5.08	4.06	4.89
1197	NASDAQ	CDLX	Wed, Nov 9, 2022	3.96	3.97	3.50	3.67
1196	NASDAQ	CDLX	Tue, Nov 8, 2022	4.17	4.19	3.87	4.09
1195	NASDAQ	CDLX	Mon, Nov 7, 2022	4.81	4.81	4.14	4.18
1194	NASDAQ	CDLX	Fri, Nov 4, 2022	5.62	5.82	4.50	4.60
1193	NASDAQ	CDLX	Thu, Nov 3, 2022	4.44	5.67	4.40	5.62
1192	NASDAQ	CDLX	Wed, Nov 2, 2022	6.61	7.13	4.43	4.51
1191	NASDAQ	CDLX	Tue, Nov 1, 2022	9.77	10.31	9.56	9.68
1190	NASDAQ	CDLX	Mon, Oct 31, 2022	9.58	9.79	8.98	9.43
1189	NASDAQ	CDLX	Fri, Oct 28, 2022	9.26	10.15	9.10	9.73
1188	NASDAQ	CDLX	Thu, Oct 27, 2022	9.28	9.54	8.95	9.24
1187	NASDAQ	CDLX	Wed, Oct 26, 2022	9.09	9.59	8.95	9.10
1186	NASDAQ	CDLX	Tue, Oct 25, 2022	8.28	9.32	8.28	9.02
1185	NASDAQ	CDLX	Mon, Oct 24, 2022	8.26	8.40	7.85	8.22
1184	NASDAQ	CDLX	Fri, Oct 21, 2022	7.99	8.44	7.67	8.38
1183	NASDAQ	CDLX	Thu, Oct 20, 2022	8.00	8.35	7.81	7.95
1182	NASDAQ	CDLX	Wed, Oct 19, 2022	8.23	8.33	7.82	8.04
1181	NASDAQ	CDLX	Tue, Oct 18, 2022	8.56	8.92	8.24	8.39
1180	NASDAQ	CDLX	Mon, Oct 17, 2022	7.53	8.46	7.48	8.18
1179	NASDAQ	CDLX	Fri, Oct 14, 2022	8.51	8.61	7.08	7.24
1178	NASDAQ	CDLX	Thu, Oct 13, 2022	7.83	8.39	7.22	8.30
1177	NASDAQ	CDLX	Wed, Oct 12, 2022	8.16	8.32	7.92	8.14
1176	NASDAQ	CDLX	Tue, Oct 11, 2022	8.61	8.72	7.98	8.30
1175	NASDAQ	CDLX	Mon, Oct 10, 2022	8.86	8.89	8.51	8.70
1174	NASDAQ	CDLX	Fri, Oct 7, 2022	8.93	9.17	8.68	8.83
1173	NASDAQ	CDLX	Thu, Oct 6, 2022	9.45	9.78	9.02	9.18
1172	NASDAQ	CDLX	Wed, Oct 5, 2022	9.72	9.92	9.21	9.51
1171	NASDAQ	CDLX	Tue, Oct 4, 2022	9.92	10.36	9.76	10.06
1170	NASDAQ	CDLX	Mon, Oct 3, 2022	9.62	9.79	9.22	9.56
1169	NASDAQ	CDLX	Fri, Sep 30, 2022	9.40	10.02	9.24	9.40
1168	NASDAQ	CDLX	Thu, Sep 29, 2022	9.63	9.63	8.68	9.37
1167	NASDAQ	CDLX	Wed, Sep 28, 2022	9.56	10.10	9.56	9.81
1166	NASDAQ	CDLX	Tue, Sep 27, 2022	9.55	9.89	9.44	9.62
1165	NASDAQ	CDLX	Mon, Sep 26, 2022	9.55	10.10	9.31	9.32
1164	NASDAQ	CDLX	Fri, Sep 23, 2022	9.53	9.77	9.27	9.55
1163	NASDAQ	CDLX	Thu, Sep 22, 2022	10.72	10.90	9.68	9.76
1162	NASDAQ	CDLX	Wed, Sep 21, 2022	11.61	11.61	10.84	10.86
1161	NASDAQ	CDLX	Tue, Sep 20, 2022	11.76	11.96	11.38	11.52
1160	NASDAQ	CDLX	Mon, Sep 19, 2022	11.53	12.10	11.35	12.06
1159	NASDAQ	CDLX	Fri, Sep 16, 2022	11.95	11.96	11.40	11.69
1158	NASDAQ	CDLX	Thu, Sep 15, 2022	12.08	12.85	12.08	12.28
1157	NASDAQ	CDLX	Wed, Sep 14, 2022	12.63	12.64	11.75	12.30
1156	NASDAQ	CDLX	Tue, Sep 13, 2022	13.38	13.57	12.54	12.62
1155	NASDAQ	CDLX	Mon, Sep 12, 2022	12.87	14.35	12.82	14.31
1154	NASDAQ	CDLX	Fri, Sep 9, 2022	12.14	12.77	12.14	12.76
1153	NASDAQ	CDLX	Thu, Sep 8, 2022	11.77	12.20	11.25	12.03
1152	NASDAQ	CDLX	Wed, Sep 7, 2022	11.74	12.56	11.55	12.56
1151	NASDAQ	CDLX	Tue, Sep 6, 2022	11.89	11.92	11.27	11.77
1150	NASDAQ	CDLX	Fri, Sep 2, 2022	12.76	12.90	11.73	11.87
1149	NASDAQ	CDLX	Thu, Sep 1, 2022	12.98	12.98	12.18	12.57
1148	NASDAQ	CDLX	Wed, Aug 31, 2022	13.68	13.85	12.96	13.24
1147	NASDAQ	CDLX	Tue, Aug 30, 2022	13.92	14.23	13.54	13.59
1146	NASDAQ	CDLX	Mon, Aug 29, 2022	13.75	14.16	13.60	13.73
1145	NASDAQ	CDLX	Fri, Aug 26, 2022	15.19	15.33	13.92	14.01
1144	NASDAQ	CDLX	Thu, Aug 25, 2022	14.87	15.21	14.69	15.09
1143	NASDAQ	CDLX	Wed, Aug 24, 2022	15.14	15.57	14.73	14.73
1142	NASDAQ	CDLX	Tue, Aug 23, 2022	15.16	16.31	15.01	15.12
1141	NASDAQ	CDLX	Mon, Aug 22, 2022	15.37	15.63	15.06	15.18
1140	NASDAQ	CDLX	Fri, Aug 19, 2022	16.13	16.43	15.65	15.73
1139	NASDAQ	CDLX	Thu, Aug 18, 2022	16.82	16.87	16.28	16.60
1138	NASDAQ	CDLX	Wed, Aug 17, 2022	16.93	17.34	16.59	16.95
1137	NASDAQ	CDLX	Tue, Aug 16, 2022	17.00	17.47	16.42	17.38
1136	NASDAQ	CDLX	Mon, Aug 15, 2022	16.52	17.27	16.44	16.76
1135	NASDAQ	CDLX	Fri, Aug 12, 2022	16.79	17.08	16.41	16.76
1134	NASDAQ	CDLX	Thu, Aug 11, 2022	16.55	18.21	16.46	16.62
1133	NASDAQ	CDLX	Wed, Aug 10, 2022	15.88	16.47	15.30	16.27
1132	NASDAQ	CDLX	Tue, Aug 9, 2022	16.22	16.53	14.99	15.10
1131	NASDAQ	CDLX	Mon, Aug 8, 2022	15.15	17.11	14.98	16.49
1130	NASDAQ	CDLX	Fri, Aug 5, 2022	14.34	15.46	14.11	15.04
1129	NASDAQ	CDLX	Thu, Aug 4, 2022	16.10	16.63	14.53	14.74
1128	NASDAQ	CDLX	Wed, Aug 3, 2022	13.99	16.75	13.61	16.09
1127	NASDAQ	CDLX	Tue, Aug 2, 2022	13.34	15.17	13.32	15.07
1126	NASDAQ	CDLX	Mon, Aug 1, 2022	13.71	14.09	13.24	13.60
1125	NASDAQ	CDLX	Fri, Jul 29, 2022	12.93	13.82	12.63	13.80
1124	NASDAQ	CDLX	Thu, Jul 28, 2022	13.00	13.17	12.30	13.09
1123	NASDAQ	CDLX	Wed, Jul 27, 2022	12.70	13.16	12.38	13.06
1122	NASDAQ	CDLX	Tue, Jul 26, 2022	12.37	12.61	11.96	12.36
1121	NASDAQ	CDLX	Mon, Jul 25, 2022	13.53	13.53	12.48	12.52
1120	NASDAQ	CDLX	Fri, Jul 22, 2022	13.81	13.81	12.71	13.46
1119	NASDAQ	CDLX	Thu, Jul 21, 2022	14.25	14.29	13.13	13.83
1118	NASDAQ	CDLX	Wed, Jul 20, 2022	13.94	14.87	13.91	14.25
1117	NASDAQ	CDLX	Tue, Jul 19, 2022	13.77	14.22	13.31	14.12
1116	NASDAQ	CDLX	Mon, Jul 18, 2022	13.90	14.13	13.38	13.49
1115	NASDAQ	CDLX	Fri, Jul 15, 2022	13.90	13.98	13.22	13.61
1114	NASDAQ	CDLX	Thu, Jul 14, 2022	13.64	14.19	13.42	13.71
1113	NASDAQ	CDLX	Wed, Jul 13, 2022	14.66	15.10	14.34	14.44
1112	NASDAQ	CDLX	Tue, Jul 12, 2022	15.66	15.95	14.47	15.63
1111	NASDAQ	CDLX	Mon, Jul 11, 2022	18.47	18.50	16.39	16.55
1110	NASDAQ	CDLX	Fri, Jul 8, 2022	22.16	22.16	18.96	19.02
1109	NASDAQ	CDLX	Thu, Jul 7, 2022	23.37	23.80	22.37	22.61
1108	NASDAQ	CDLX	Wed, Jul 6, 2022	23.50	24.05	22.73	23.32
1107	NASDAQ	CDLX	Tue, Jul 5, 2022	21.49	23.59	21.05	23.54
1106	NASDAQ	CDLX	Fri, Jul 1, 2022	22.63	23.60	22.12	22.56
1105	NASDAQ	CDLX	Thu, Jun 30, 2022	22.25	22.50	21.36	22.31
1104	NASDAQ	CDLX	Wed, Jun 29, 2022	23.66	23.66	22.38	22.88
1103	NASDAQ	CDLX	Tue, Jun 28, 2022	26.53	27.00	24.13	24.18
1102	NASDAQ	CDLX	Mon, Jun 27, 2022	27.17	27.17	25.31	26.29
1101	NASDAQ	CDLX	Fri, Jun 24, 2022	26.85	27.58	26.56	26.92
1100	NASDAQ	CDLX	Thu, Jun 23, 2022	26.07	26.87	25.73	26.57
1099	NASDAQ	CDLX	Wed, Jun 22, 2022	25.05	26.71	25.05	25.68
1098	NASDAQ	CDLX	Tue, Jun 21, 2022	23.61	26.03	23.36	25.78
1097	NASDAQ	CDLX	Fri, Jun 17, 2022	22.58	23.91	22.25	23.18
1096	NASDAQ	CDLX	Thu, Jun 16, 2022	22.48	22.75	21.22	21.88
1095	NASDAQ	CDLX	Wed, Jun 15, 2022	23.25	24.17	22.56	23.66
1094	NASDAQ	CDLX	Tue, Jun 14, 2022	22.87	23.35	22.11	22.91
1093	NASDAQ	CDLX	Mon, Jun 13, 2022	23.80	24.67	22.30	22.87
1092	NASDAQ	CDLX	Fri, Jun 10, 2022	26.50	27.88	25.30	25.38
1091	NASDAQ	CDLX	Thu, Jun 9, 2022	28.48	28.91	27.70	27.75
1090	NASDAQ	CDLX	Wed, Jun 8, 2022	28.42	29.85	28.38	28.98
1089	NASDAQ	CDLX	Tue, Jun 7, 2022	27.59	28.74	27.18	28.64
1088	NASDAQ	CDLX	Mon, Jun 6, 2022	29.27	29.63	27.38	28.28
1087	NASDAQ	CDLX	Fri, Jun 3, 2022	28.07	29.89	27.39	28.44
1086	NASDAQ	CDLX	Thu, Jun 2, 2022	25.71	29.23	25.61	29.00
1085	NASDAQ	CDLX	Wed, Jun 1, 2022	26.90	28.92	25.75	25.88
1084	NASDAQ	CDLX	Tue, May 31, 2022	27.46	28.19	25.54	25.91
1083	NASDAQ	CDLX	Fri, May 27, 2022	26.79	27.79	26.69	27.67
1082	NASDAQ	CDLX	Thu, May 26, 2022	25.46	26.96	25.46	26.62
1081	NASDAQ	CDLX	Wed, May 25, 2022	25.25	26.16	25.13	25.41
1080	NASDAQ	CDLX	Tue, May 24, 2022	28.00	28.09	25.20	25.52
1079	NASDAQ	CDLX	Mon, May 23, 2022	29.82	29.82	27.83	29.05
1078	NASDAQ	CDLX	Fri, May 20, 2022	29.94	30.53	28.07	29.49
1077	NASDAQ	CDLX	Thu, May 19, 2022	27.96	31.02	27.96	29.50
1076	NASDAQ	CDLX	Wed, May 18, 2022	29.28	29.73	28.13	28.26
1075	NASDAQ	CDLX	Tue, May 17, 2022	30.70	31.57	29.40	30.29
1074	NASDAQ	CDLX	Mon, May 16, 2022	31.88	32.46	29.51	29.62
1073	NASDAQ	CDLX	Fri, May 13, 2022	30.80	32.14	30.00	32.05
1072	NASDAQ	CDLX	Thu, May 12, 2022	28.24	29.96	27.57	29.61
1071	NASDAQ	CDLX	Wed, May 11, 2022	29.79	30.48	28.65	28.97
1070	NASDAQ	CDLX	Tue, May 10, 2022	29.20	30.74	27.94	29.42
1069	NASDAQ	CDLX	Mon, May 9, 2022	30.12	30.75	28.11	28.35
1068	NASDAQ	CDLX	Fri, May 6, 2022	34.15	34.48	30.46	31.24
1067	NASDAQ	CDLX	Thu, May 5, 2022	37.16	37.39	33.29	34.26
1066	NASDAQ	CDLX	Wed, May 4, 2022	37.41	38.38	34.65	38.22
1065	NASDAQ	CDLX	Tue, May 3, 2022	38.12	40.58	36.14	37.60
1064	NASDAQ	CDLX	Mon, May 2, 2022	33.90	35.87	33.14	35.86
1063	NASDAQ	CDLX	Fri, Apr 29, 2022	35.08	36.66	33.85	34.13
1062	NASDAQ	CDLX	Thu, Apr 28, 2022	34.16	36.32	33.28	35.48
1061	NASDAQ	CDLX	Wed, Apr 27, 2022	36.13	36.36	32.97	33.48
1060	NASDAQ	CDLX	Tue, Apr 26, 2022	37.86	38.13	35.90	36.17
1059	NASDAQ	CDLX	Mon, Apr 25, 2022	38.21	39.31	37.09	38.81
1058	NASDAQ	CDLX	Fri, Apr 22, 2022	40.59	41.38	37.16	38.75
1057	NASDAQ	CDLX	Thu, Apr 21, 2022	47.60	49.71	39.07	40.95
1056	NASDAQ	CDLX	Wed, Apr 20, 2022	48.96	48.98	45.78	46.47
1055	NASDAQ	CDLX	Tue, Apr 19, 2022	46.32	50.37	45.41	48.94
1054	NASDAQ	CDLX	Mon, Apr 18, 2022	46.77	47.59	44.45	46.39
1053	NASDAQ	CDLX	Thu, Apr 14, 2022	48.87	49.98	46.57	47.19
1052	NASDAQ	CDLX	Wed, Apr 13, 2022	48.00	48.59	46.29	48.43
1051	NASDAQ	CDLX	Tue, Apr 12, 2022	48.50	49.88	46.21	47.18
1050	NASDAQ	CDLX	Mon, Apr 11, 2022	46.75	48.94	45.69	47.33
1049	NASDAQ	CDLX	Fri, Apr 8, 2022	49.17	50.06	47.29	47.65
1048	NASDAQ	CDLX	Thu, Apr 7, 2022	51.37	51.73	48.01	49.62
1047	NASDAQ	CDLX	Wed, Apr 6, 2022	53.09	54.04	50.35	51.33
1046	NASDAQ	CDLX	Tue, Apr 5, 2022	58.85	58.85	53.47	54.10
1045	NASDAQ	CDLX	Mon, Apr 4, 2022	55.72	58.26	55.57	57.86
1044	NASDAQ	CDLX	Fri, Apr 1, 2022	56.55	57.43	55.38	55.50
1043	NASDAQ	CDLX	Thu, Mar 31, 2022	56.49	58.40	54.89	54.98
1042	NASDAQ	CDLX	Wed, Mar 30, 2022	59.03	60.10	56.40	56.73
1041	NASDAQ	CDLX	Tue, Mar 29, 2022	58.72	61.83	58.72	60.25
1040	NASDAQ	CDLX	Mon, Mar 28, 2022	58.02	59.25	54.37	56.90
1039	NASDAQ	CDLX	Fri, Mar 25, 2022	62.41	62.49	56.46	57.78
1038	NASDAQ	CDLX	Thu, Mar 24, 2022	59.62	62.34	57.36	62.16
1037	NASDAQ	CDLX	Wed, Mar 23, 2022	58.65	62.90	57.99	59.47
1036	NASDAQ	CDLX	Tue, Mar 22, 2022	56.04	60.82	56.04	59.90
1035	NASDAQ	CDLX	Mon, Mar 21, 2022	54.37	56.59	52.73	56.58
1034	NASDAQ	CDLX	Fri, Mar 18, 2022	52.66	55.93	52.20	54.25
1033	NASDAQ	CDLX	Thu, Mar 17, 2022	47.20	53.97	46.11	53.63
1032	NASDAQ	CDLX	Wed, Mar 16, 2022	45.58	49.54	45.55	47.93
1031	NASDAQ	CDLX	Tue, Mar 15, 2022	42.82	45.18	42.24	44.21
1030	NASDAQ	CDLX	Mon, Mar 14, 2022	46.31	47.02	42.11	42.67
1029	NASDAQ	CDLX	Fri, Mar 11, 2022	53.85	53.85	46.50	46.82
1028	NASDAQ	CDLX	Thu, Mar 10, 2022	52.97	53.41	51.12	53.01
1027	NASDAQ	CDLX	Wed, Mar 9, 2022	53.66	55.27	52.82	54.15
1026	NASDAQ	CDLX	Tue, Mar 8, 2022	52.67	54.13	50.20	51.82
1025	NASDAQ	CDLX	Mon, Mar 7, 2022	54.95	55.00	51.22	51.75
1024	NASDAQ	CDLX	Fri, Mar 4, 2022	56.21	58.04	53.18	53.89
1023	NASDAQ	CDLX	Thu, Mar 3, 2022	60.82	61.09	56.15	56.81
1022	NASDAQ	CDLX	Wed, Mar 2, 2022	59.00	65.01	59.00	61.29
1021	NASDAQ	CDLX	Tue, Mar 1, 2022	57.06	59.18	53.14	53.75
1020	NASDAQ	CDLX	Mon, Feb 28, 2022	59.86	61.74	57.58	58.00
1019	NASDAQ	CDLX	Fri, Feb 25, 2022	61.15	61.96	57.73	61.34
1018	NASDAQ	CDLX	Thu, Feb 24, 2022	51.00	60.96	50.56	60.56
1017	NASDAQ	CDLX	Wed, Feb 23, 2022	57.39	58.06	54.41	54.63
1016	NASDAQ	CDLX	Tue, Feb 22, 2022	57.15	59.56	56.19	57.08
1015	NASDAQ	CDLX	Fri, Feb 18, 2022	61.08	61.10	57.28	58.36
1014	NASDAQ	CDLX	Thu, Feb 17, 2022	68.90	68.90	60.86	61.53
1013	NASDAQ	CDLX	Wed, Feb 16, 2022	69.57	70.91	67.19	69.55
1012	NASDAQ	CDLX	Tue, Feb 15, 2022	68.46	71.04	68.09	70.70
1011	NASDAQ	CDLX	Mon, Feb 14, 2022	67.69	70.28	66.19	67.38
1010	NASDAQ	CDLX	Fri, Feb 11, 2022	69.51	72.86	66.91	67.80
1009	NASDAQ	CDLX	Thu, Feb 10, 2022	70.00	73.41	68.84	69.56
1008	NASDAQ	CDLX	Wed, Feb 9, 2022	71.00	72.18	70.04	72.15
1007	NASDAQ	CDLX	Tue, Feb 8, 2022	67.85	70.19	66.78	69.88
1006	NASDAQ	CDLX	Mon, Feb 7, 2022	67.31	72.82	67.13	68.42
1005	NASDAQ	CDLX	Fri, Feb 4, 2022	63.29	69.16	62.07	67.49
1004	NASDAQ	CDLX	Thu, Feb 3, 2022	64.93	65.83	62.31	63.08
1003	NASDAQ	CDLX	Wed, Feb 2, 2022	70.07	71.23	66.82	67.71
1002	NASDAQ	CDLX	Tue, Feb 1, 2022	67.39	70.07	65.40	70.06
1001	NASDAQ	CDLX	Mon, Jan 31, 2022	61.15	67.17	61.14	67.10
1000	NASDAQ	CDLX	Fri, Jan 28, 2022	59.22	60.88	56.11	60.56
999	NASDAQ	CDLX	Thu, Jan 27, 2022	63.08	64.99	59.17	59.66
998	NASDAQ	CDLX	Wed, Jan 26, 2022	61.67	65.58	59.89	61.79
997	NASDAQ	CDLX	Tue, Jan 25, 2022	61.74	62.46	58.43	60.23
996	NASDAQ	CDLX	Mon, Jan 24, 2022	59.37	64.36	56.66	63.73
995	NASDAQ	CDLX	Fri, Jan 21, 2022	60.25	62.92	59.46	61.48
994	NASDAQ	CDLX	Thu, Jan 20, 2022	62.36	66.98	61.72	61.80
993	NASDAQ	CDLX	Wed, Jan 19, 2022	63.39	63.39	59.94	60.98
992	NASDAQ	CDLX	Tue, Jan 18, 2022	63.62	64.35	60.95	63.06
991	NASDAQ	CDLX	Fri, Jan 14, 2022	66.17	67.66	61.09	65.37
990	NASDAQ	CDLX	Thu, Jan 13, 2022	67.97	71.71	65.81	67.64
989	NASDAQ	CDLX	Wed, Jan 12, 2022	64.80	70.41	64.80	68.19
988	NASDAQ	CDLX	Tue, Jan 11, 2022	59.31	64.23	59.15	64.22
987	NASDAQ	CDLX	Mon, Jan 10, 2022	61.02	61.02	56.06	59.13
986	NASDAQ	CDLX	Fri, Jan 7, 2022	62.54	65.40	61.00	61.08
985	NASDAQ	CDLX	Thu, Jan 6, 2022	63.55	65.91	60.44	62.64
984	NASDAQ	CDLX	Wed, Jan 5, 2022	63.64	64.58	59.48	59.55
983	NASDAQ	CDLX	Tue, Jan 4, 2022	68.64	70.50	62.82	64.11
982	NASDAQ	CDLX	Mon, Jan 3, 2022	66.63	70.33	63.73	68.61
981	NASDAQ	CDLX	Fri, Dec 31, 2021	67.00	69.60	65.98	66.09
980	NASDAQ	CDLX	Thu, Dec 30, 2021	63.44	69.04	63.13	67.24
979	NASDAQ	CDLX	Wed, Dec 29, 2021	65.48	67.00	62.81	63.77
978	NASDAQ	CDLX	Tue, Dec 28, 2021	65.29	66.85	64.89	65.08
977	NASDAQ	CDLX	Mon, Dec 27, 2021	66.24	67.00	64.87	65.29
976	NASDAQ	CDLX	Thu, Dec 23, 2021	65.59	67.26	64.44	66.25
975	NASDAQ	CDLX	Wed, Dec 22, 2021	65.78	66.54	64.62	65.15
974	NASDAQ	CDLX	Tue, Dec 21, 2021	66.26	66.26	63.48	65.38
973	NASDAQ	CDLX	Mon, Dec 20, 2021	64.97	65.25	61.35	62.70
972	NASDAQ	CDLX	Fri, Dec 17, 2021	63.64	66.72	61.25	66.58
971	NASDAQ	CDLX	Thu, Dec 16, 2021	67.86	68.54	62.29	63.64
970	NASDAQ	CDLX	Wed, Dec 15, 2021	66.26	66.79	62.26	66.20
969	NASDAQ	CDLX	Tue, Dec 14, 2021	66.08	67.32	65.04	67.10
968	NASDAQ	CDLX	Mon, Dec 13, 2021	68.17	69.08	64.66	67.46
967	NASDAQ	CDLX	Fri, Dec 10, 2021	71.45	72.89	66.92	68.15
966	NASDAQ	CDLX	Thu, Dec 9, 2021	71.70	72.98	69.24	70.43
965	NASDAQ	CDLX	Wed, Dec 8, 2021	70.45	74.23	69.62	72.76
964	NASDAQ	CDLX	Tue, Dec 7, 2021	70.64	72.60	69.26	69.98
963	NASDAQ	CDLX	Mon, Dec 6, 2021	63.41	69.35	62.50	68.96
962	NASDAQ	CDLX	Fri, Dec 3, 2021	66.23	66.72	60.66	62.36
961	NASDAQ	CDLX	Thu, Dec 2, 2021	65.33	66.53	63.34	66.05
960	NASDAQ	CDLX	Wed, Dec 1, 2021	69.22	70.31	65.16	65.21
959	NASDAQ	CDLX	Tue, Nov 30, 2021	68.52	69.55	66.49	67.58
958	NASDAQ	CDLX	Mon, Nov 29, 2021	72.09	72.09	69.09	69.41
957	NASDAQ	CDLX	Fri, Nov 26, 2021	69.65	71.76	68.56	70.80
956	NASDAQ	CDLX	Wed, Nov 24, 2021	68.55	73.51	66.81	72.54
955	NASDAQ	CDLX	Tue, Nov 23, 2021	68.66	69.54	65.67	69.20
954	NASDAQ	CDLX	Mon, Nov 22, 2021	72.51	72.51	68.81	68.92
953	NASDAQ	CDLX	Fri, Nov 19, 2021	75.56	77.12	71.07	71.80
952	NASDAQ	CDLX	Thu, Nov 18, 2021	83.02	83.54	74.73	75.56
951	NASDAQ	CDLX	Wed, Nov 17, 2021	85.93	86.71	83.05	83.05
950	NASDAQ	CDLX	Tue, Nov 16, 2021	87.51	87.76	84.39	86.01
949	NASDAQ	CDLX	Mon, Nov 15, 2021	91.15	91.15	87.30	88.29
948	NASDAQ	CDLX	Fri, Nov 12, 2021	85.94	90.91	85.25	90.89
947	NASDAQ	CDLX	Thu, Nov 11, 2021	87.25	88.62	85.44	85.51
946	NASDAQ	CDLX	Wed, Nov 10, 2021	88.41	88.55	85.59	86.95
945	NASDAQ	CDLX	Tue, Nov 9, 2021	89.84	90.40	88.21	89.00
944	NASDAQ	CDLX	Mon, Nov 8, 2021	90.18	91.65	89.22	89.84
943	NASDAQ	CDLX	Fri, Nov 5, 2021	93.33	94.18	89.20	89.85
942	NASDAQ	CDLX	Thu, Nov 4, 2021	88.58	93.00	87.15	92.74
941	NASDAQ	CDLX	Wed, Nov 3, 2021	88.37	97.21	85.59	88.54
940	NASDAQ	CDLX	Tue, Nov 2, 2021	82.77	82.77	77.46	79.73
939	NASDAQ	CDLX	Mon, Nov 1, 2021	79.44	84.07	79.44	82.96
938	NASDAQ	CDLX	Fri, Oct 29, 2021	78.78	80.65	77.75	78.66
937	NASDAQ	CDLX	Thu, Oct 28, 2021	79.78	80.88	79.13	79.86
936	NASDAQ	CDLX	Wed, Oct 27, 2021	83.08	83.50	79.25	79.32
935	NASDAQ	CDLX	Tue, Oct 26, 2021	85.14	85.63	82.04	83.08
934	NASDAQ	CDLX	Mon, Oct 25, 2021	83.24	85.29	82.69	84.70
933	NASDAQ	CDLX	Fri, Oct 22, 2021	84.54	84.59	80.53	83.16
932	NASDAQ	CDLX	Thu, Oct 21, 2021	84.64	86.05	84.13	85.17
931	NASDAQ	CDLX	Wed, Oct 20, 2021	83.92	85.97	83.46	85.00
930	NASDAQ	CDLX	Tue, Oct 19, 2021	83.80	85.04	83.21	83.93
929	NASDAQ	CDLX	Mon, Oct 18, 2021	83.26	84.62	82.98	82.98
928	NASDAQ	CDLX	Fri, Oct 15, 2021	86.50	86.60	84.07	84.18
927	NASDAQ	CDLX	Thu, Oct 14, 2021	84.17	85.96	83.99	84.89
926	NASDAQ	CDLX	Wed, Oct 13, 2021	83.48	83.71	81.83	82.65
925	NASDAQ	CDLX	Tue, Oct 12, 2021	80.55	83.54	80.51	82.30
924	NASDAQ	CDLX	Mon, Oct 11, 2021	81.12	82.73	80.35	80.64
923	NASDAQ	CDLX	Fri, Oct 8, 2021	83.05	83.62	81.00	81.94
922	NASDAQ	CDLX	Thu, Oct 7, 2021	83.00	85.11	82.34	83.20
921	NASDAQ	CDLX	Wed, Oct 6, 2021	79.50	82.12	77.77	81.80
920	NASDAQ	CDLX	Tue, Oct 5, 2021	80.06	82.38	79.57	80.61
919	NASDAQ	CDLX	Mon, Oct 4, 2021	84.22	84.30	78.53	79.20
918	NASDAQ	CDLX	Fri, Oct 1, 2021	84.86	85.27	81.02	84.36
917	NASDAQ	CDLX	Thu, Sep 30, 2021	86.75	86.99	83.41	83.94
916	NASDAQ	CDLX	Wed, Sep 29, 2021	91.97	91.97	85.36	86.12
915	NASDAQ	CDLX	Tue, Sep 28, 2021	94.32	95.56	90.08	90.59
914	NASDAQ	CDLX	Mon, Sep 27, 2021	96.33	97.21	94.46	95.39
913	NASDAQ	CDLX	Fri, Sep 24, 2021	96.10	97.28	95.42	96.45
912	NASDAQ	CDLX	Thu, Sep 23, 2021	95.73	97.34	93.31	96.56
911	NASDAQ	CDLX	Wed, Sep 22, 2021	90.10	93.53	89.84	93.23
910	NASDAQ	CDLX	Tue, Sep 21, 2021	88.23	90.46	86.87	89.28
909	NASDAQ	CDLX	Mon, Sep 20, 2021	90.00	91.59	85.40	87.30
908	NASDAQ	CDLX	Fri, Sep 17, 2021	92.23	93.80	90.38	93.64
907	NASDAQ	CDLX	Thu, Sep 16, 2021	91.75	93.47	90.47	90.92
906	NASDAQ	CDLX	Wed, Sep 15, 2021	92.01	93.00	88.25	92.20
905	NASDAQ	CDLX	Tue, Sep 14, 2021	93.28	95.09	92.13	92.15
904	NASDAQ	CDLX	Mon, Sep 13, 2021	91.83	93.54	89.80	92.81
903	NASDAQ	CDLX	Fri, Sep 10, 2021	94.56	96.97	91.11	91.19
902	NASDAQ	CDLX	Thu, Sep 9, 2021	90.18	96.74	89.17	93.55
901	NASDAQ	CDLX	Wed, Sep 8, 2021	92.38	92.88	89.40	90.59
900	NASDAQ	CDLX	Tue, Sep 7, 2021	98.01	98.93	92.50	92.81
899	NASDAQ	CDLX	Fri, Sep 3, 2021	97.00	99.47	95.87	97.99
898	NASDAQ	CDLX	Thu, Sep 2, 2021	95.17	97.86	91.68	97.00
897	NASDAQ	CDLX	Wed, Sep 1, 2021	91.93	95.00	91.68	94.72
896	NASDAQ	CDLX	Tue, Aug 31, 2021	90.88	91.33	89.72	90.78
895	NASDAQ	CDLX	Mon, Aug 30, 2021	90.87	91.38	88.90	90.76
894	NASDAQ	CDLX	Fri, Aug 27, 2021	87.19	92.00	87.19	91.16
893	NASDAQ	CDLX	Thu, Aug 26, 2021	86.18	88.53	85.76	87.16
892	NASDAQ	CDLX	Wed, Aug 25, 2021	86.87	87.46	86.15	86.66
891	NASDAQ	CDLX	Tue, Aug 24, 2021	83.86	87.54	83.40	87.30
890	NASDAQ	CDLX	Mon, Aug 23, 2021	81.23	83.02	79.27	82.10
889	NASDAQ	CDLX	Fri, Aug 20, 2021	77.53	83.26	77.53	81.21
888	NASDAQ	CDLX	Thu, Aug 19, 2021	79.70	81.65	77.48	77.81
887	NASDAQ	CDLX	Wed, Aug 18, 2021	78.37	81.42	78.04	81.01
886	NASDAQ	CDLX	Tue, Aug 17, 2021	76.48	79.40	75.31	78.70
885	NASDAQ	CDLX	Mon, Aug 16, 2021	79.28	79.59	76.57	77.94
884	NASDAQ	CDLX	Fri, Aug 13, 2021	83.50	84.00	79.30	79.82
883	NASDAQ	CDLX	Thu, Aug 12, 2021	82.99	83.34	80.59	83.25
882	NASDAQ	CDLX	Wed, Aug 11, 2021	84.90	85.38	81.36	83.52
881	NASDAQ	CDLX	Tue, Aug 10, 2021	87.90	90.88	83.21	84.15
880	NASDAQ	CDLX	Mon, Aug 9, 2021	88.13	88.21	84.39	85.42
879	NASDAQ	CDLX	Fri, Aug 6, 2021	88.75	91.37	86.36	88.34
878	NASDAQ	CDLX	Thu, Aug 5, 2021	85.00	89.94	84.33	88.74
877	NASDAQ	CDLX	Wed, Aug 4, 2021	93.90	94.75	83.68	84.26
876	NASDAQ	CDLX	Tue, Aug 3, 2021	125.13	126.00	114.66	116.39
875	NASDAQ	CDLX	Mon, Aug 2, 2021	126.75	128.53	123.82	124.84
874	NASDAQ	CDLX	Fri, Jul 30, 2021	127.00	129.96	123.77	125.96
873	NASDAQ	CDLX	Thu, Jul 29, 2021	132.21	132.30	127.84	128.09
872	NASDAQ	CDLX	Wed, Jul 28, 2021	127.08	132.32	125.81	130.74
871	NASDAQ	CDLX	Tue, Jul 27, 2021	130.72	131.66	123.01	125.34
870	NASDAQ	CDLX	Mon, Jul 26, 2021	133.50	134.91	128.21	130.94
869	NASDAQ	CDLX	Fri, Jul 23, 2021	128.47	133.34	126.50	132.88
868	NASDAQ	CDLX	Thu, Jul 22, 2021	127.55	128.89	125.70	127.38
867	NASDAQ	CDLX	Wed, Jul 21, 2021	126.09	129.80	125.00	128.69
866	NASDAQ	CDLX	Tue, Jul 20, 2021	119.76	126.44	118.00	125.23
865	NASDAQ	CDLX	Mon, Jul 19, 2021	118.73	120.57	114.60	118.18
864	NASDAQ	CDLX	Fri, Jul 16, 2021	125.20	128.43	122.00	122.56
863	NASDAQ	CDLX	Thu, Jul 15, 2021	123.46	126.00	119.56	123.26
862	NASDAQ	CDLX	Wed, Jul 14, 2021	125.30	126.40	123.00	123.54
861	NASDAQ	CDLX	Tue, Jul 13, 2021	123.78	125.94	122.80	123.85
860	NASDAQ	CDLX	Mon, Jul 12, 2021	122.30	124.86	121.50	123.96
859	NASDAQ	CDLX	Fri, Jul 9, 2021	119.20	123.59	118.00	123.45
858	NASDAQ	CDLX	Thu, Jul 8, 2021	116.71	119.08	113.50	118.35
857	NASDAQ	CDLX	Wed, Jul 7, 2021	121.89	123.49	117.56	118.63
856	NASDAQ	CDLX	Tue, Jul 6, 2021	122.45	124.67	119.73	121.00
855	NASDAQ	CDLX	Fri, Jul 2, 2021	129.82	130.82	122.21	122.64
854	NASDAQ	CDLX	Thu, Jul 1, 2021	127.89	128.67	125.10	128.44
853	NASDAQ	CDLX	Wed, Jun 30, 2021	128.18	128.18	126.23	126.93
852	NASDAQ	CDLX	Tue, Jun 29, 2021	128.22	128.33	126.18	127.82
851	NASDAQ	CDLX	Mon, Jun 28, 2021	127.32	128.41	125.29	128.13
850	NASDAQ	CDLX	Fri, Jun 25, 2021	128.49	128.49	125.10	127.00
849	NASDAQ	CDLX	Thu, Jun 24, 2021	128.91	130.64	126.80	127.49
848	NASDAQ	CDLX	Wed, Jun 23, 2021	124.17	127.22	123.08	127.01
847	NASDAQ	CDLX	Tue, Jun 22, 2021	122.08	123.91	119.60	123.76
846	NASDAQ	CDLX	Mon, Jun 21, 2021	117.70	122.80	112.65	122.29
845	NASDAQ	CDLX	Fri, Jun 18, 2021	111.51	118.74	111.49	117.41
844	NASDAQ	CDLX	Thu, Jun 17, 2021	104.60	111.39	103.45	110.94
843	NASDAQ	CDLX	Wed, Jun 16, 2021	104.10	106.68	102.22	104.92
842	NASDAQ	CDLX	Tue, Jun 15, 2021	108.07	108.48	103.95	104.71
841	NASDAQ	CDLX	Mon, Jun 14, 2021	112.78	112.99	107.34	108.07
840	NASDAQ	CDLX	Fri, Jun 11, 2021	108.16	113.00	107.59	112.47
839	NASDAQ	CDLX	Thu, Jun 10, 2021	110.28	111.94	103.98	107.59
838	NASDAQ	CDLX	Wed, Jun 9, 2021	109.89	112.80	109.51	110.16
837	NASDAQ	CDLX	Tue, Jun 8, 2021	106.74	110.29	104.61	109.75
836	NASDAQ	CDLX	Mon, Jun 7, 2021	98.90	107.50	98.09	106.32
835	NASDAQ	CDLX	Fri, Jun 4, 2021	101.11	102.27	98.39	98.96
834	NASDAQ	CDLX	Thu, Jun 3, 2021	104.19	104.91	101.00	101.51
833	NASDAQ	CDLX	Wed, Jun 2, 2021	108.44	108.44	104.79	106.23
832	NASDAQ	CDLX	Tue, Jun 1, 2021	107.09	107.98	103.37	107.05
831	NASDAQ	CDLX	Fri, May 28, 2021	108.34	109.74	106.13	106.55
830	NASDAQ	CDLX	Thu, May 27, 2021	106.01	107.87	102.09	107.40
829	NASDAQ	CDLX	Wed, May 26, 2021	101.69	106.36	100.11	105.18
828	NASDAQ	CDLX	Tue, May 25, 2021	101.65	104.25	97.59	101.55
827	NASDAQ	CDLX	Mon, May 24, 2021	98.21	102.09	97.10	100.16
826	NASDAQ	CDLX	Fri, May 21, 2021	98.71	99.40	95.78	96.95
825	NASDAQ	CDLX	Thu, May 20, 2021	96.25	99.38	95.26	97.75
824	NASDAQ	CDLX	Wed, May 19, 2021	91.88	96.67	91.31	95.67
823	NASDAQ	CDLX	Tue, May 18, 2021	91.51	96.40	90.24	94.08
822	NASDAQ	CDLX	Mon, May 17, 2021	91.81	91.81	87.79	90.73
821	NASDAQ	CDLX	Fri, May 14, 2021	89.82	93.56	87.83	92.34
820	NASDAQ	CDLX	Thu, May 13, 2021	90.03	94.04	85.63	88.36
819	NASDAQ	CDLX	Wed, May 12, 2021	92.73	95.31	88.18	89.25
818	NASDAQ	CDLX	Tue, May 11, 2021	90.00	95.37	88.95	94.91
817	NASDAQ	CDLX	Mon, May 10, 2021	98.25	98.62	94.05	94.28
816	NASDAQ	CDLX	Fri, May 7, 2021	103.06	105.83	98.88	100.69
815	NASDAQ	CDLX	Thu, May 6, 2021	104.02	104.99	96.33	101.27
814	NASDAQ	CDLX	Wed, May 5, 2021	124.43	126.91	103.43	106.34
813	NASDAQ	CDLX	Tue, May 4, 2021	132.19	133.73	126.29	128.06
812	NASDAQ	CDLX	Mon, May 3, 2021	137.99	138.11	132.65	133.86
811	NASDAQ	CDLX	Fri, Apr 30, 2021	136.66	142.36	135.66	137.53
810	NASDAQ	CDLX	Thu, Apr 29, 2021	143.60	145.00	137.50	139.06
809	NASDAQ	CDLX	Wed, Apr 28, 2021	138.89	142.75	138.11	141.98
808	NASDAQ	CDLX	Tue, Apr 27, 2021	134.05	141.80	132.86	139.99
807	NASDAQ	CDLX	Mon, Apr 26, 2021	130.83	136.00	130.49	135.03
806	NASDAQ	CDLX	Fri, Apr 23, 2021	125.29	131.88	124.50	129.85
805	NASDAQ	CDLX	Thu, Apr 22, 2021	120.95	125.51	120.44	124.54
804	NASDAQ	CDLX	Wed, Apr 21, 2021	117.77	121.23	116.49	119.66
803	NASDAQ	CDLX	Tue, Apr 20, 2021	120.23	123.00	115.25	118.01
802	NASDAQ	CDLX	Mon, Apr 19, 2021	122.28	124.98	119.63	121.37
801	NASDAQ	CDLX	Fri, Apr 16, 2021	121.71	126.12	120.01	124.03
800	NASDAQ	CDLX	Thu, Apr 15, 2021	123.43	125.46	117.01	121.05
799	NASDAQ	CDLX	Wed, Apr 14, 2021	109.20	120.65	107.69	120.18
798	NASDAQ	CDLX	Tue, Apr 13, 2021	114.52	116.61	101.94	105.50
797	NASDAQ	CDLX	Mon, Apr 12, 2021	109.95	112.42	107.77	112.30
796	NASDAQ	CDLX	Fri, Apr 9, 2021	110.39	112.15	109.40	110.90
795	NASDAQ	CDLX	Thu, Apr 8, 2021	112.09	112.75	108.84	111.89
794	NASDAQ	CDLX	Wed, Apr 7, 2021	113.24	117.64	108.75	109.93
793	NASDAQ	CDLX	Tue, Apr 6, 2021	111.01	117.69	110.69	114.37
792	NASDAQ	CDLX	Mon, Apr 5, 2021	121.95	121.95	110.81	111.33
791	NASDAQ	CDLX	Thu, Apr 1, 2021	113.51	119.46	112.19	119.24
790	NASDAQ	CDLX	Wed, Mar 31, 2021	111.18	113.88	108.27	109.70
789	NASDAQ	CDLX	Tue, Mar 30, 2021	107.79	110.67	105.34	109.82
788	NASDAQ	CDLX	Mon, Mar 29, 2021	114.00	115.74	108.26	109.42
787	NASDAQ	CDLX	Fri, Mar 26, 2021	117.30	119.70	110.09	113.98
786	NASDAQ	CDLX	Thu, Mar 25, 2021	113.21	117.84	111.17	117.31
785	NASDAQ	CDLX	Wed, Mar 24, 2021	124.24	125.78	115.10	115.59
784	NASDAQ	CDLX	Tue, Mar 23, 2021	126.36	130.31	122.66	123.63
783	NASDAQ	CDLX	Mon, Mar 22, 2021	128.65	130.21	126.12	128.18
782	NASDAQ	CDLX	Fri, Mar 19, 2021	122.51	130.17	121.05	127.86
781	NASDAQ	CDLX	Thu, Mar 18, 2021	128.50	129.01	122.66	123.46
780	NASDAQ	CDLX	Wed, Mar 17, 2021	125.68	132.98	122.74	130.65
779	NASDAQ	CDLX	Tue, Mar 16, 2021	132.93	133.55	124.50	127.37
778	NASDAQ	CDLX	Mon, Mar 15, 2021	131.27	135.18	129.59	132.11
777	NASDAQ	CDLX	Fri, Mar 12, 2021	130.40	132.80	128.28	131.97
776	NASDAQ	CDLX	Thu, Mar 11, 2021	131.35	134.36	128.99	132.39
775	NASDAQ	CDLX	Wed, Mar 10, 2021	131.45	132.68	124.88	127.37
774	NASDAQ	CDLX	Tue, Mar 9, 2021	125.94	130.50	125.94	128.98
773	NASDAQ	CDLX	Mon, Mar 8, 2021	127.87	129.55	118.90	120.84
772	NASDAQ	CDLX	Fri, Mar 5, 2021	130.83	130.83	118.37	128.06
771	NASDAQ	CDLX	Thu, Mar 4, 2021	122.55	131.25	121.97	126.02
770	NASDAQ	CDLX	Wed, Mar 3, 2021	131.58	131.75	124.94	125.01
769	NASDAQ	CDLX	Tue, Mar 2, 2021	140.73	142.23	132.00	134.00
768	NASDAQ	CDLX	Mon, Mar 1, 2021	132.00	149.24	132.00	141.28
767	NASDAQ	CDLX	Fri, Feb 26, 2021	135.01	139.76	131.62	132.43
766	NASDAQ	CDLX	Thu, Feb 25, 2021	138.96	142.24	129.31	132.87
765	NASDAQ	CDLX	Wed, Feb 24, 2021	136.82	145.21	128.72	139.96
764	NASDAQ	CDLX	Tue, Feb 23, 2021	138.09	142.70	131.79	138.71
763	NASDAQ	CDLX	Mon, Feb 22, 2021	149.74	152.72	141.43	142.21
762	NASDAQ	CDLX	Fri, Feb 19, 2021	149.17	153.87	149.10	152.05
761	NASDAQ	CDLX	Thu, Feb 18, 2021	149.81	151.38	146.03	147.51
760	NASDAQ	CDLX	Wed, Feb 17, 2021	155.46	158.07	147.21	152.87
759	NASDAQ	CDLX	Tue, Feb 16, 2021	158.37	161.47	154.57	155.17
758	NASDAQ	CDLX	Fri, Feb 12, 2021	156.39	160.18	153.97	157.18
757	NASDAQ	CDLX	Thu, Feb 11, 2021	152.44	155.68	149.41	155.53
756	NASDAQ	CDLX	Wed, Feb 10, 2021	155.49	158.99	147.92	151.62
755	NASDAQ	CDLX	Tue, Feb 9, 2021	150.93	155.07	149.12	153.30
754	NASDAQ	CDLX	Mon, Feb 8, 2021	146.11	152.84	146.11	152.05
753	NASDAQ	CDLX	Fri, Feb 5, 2021	142.52	147.60	139.68	146.09
752	NASDAQ	CDLX	Thu, Feb 4, 2021	136.87	141.45	134.18	139.90
751	NASDAQ	CDLX	Wed, Feb 3, 2021	135.99	137.43	133.65	134.29
750	NASDAQ	CDLX	Tue, Feb 2, 2021	127.08	135.92	124.34	135.10
749	NASDAQ	CDLX	Mon, Feb 1, 2021	123.43	124.10	119.43	124.03
748	NASDAQ	CDLX	Fri, Jan 29, 2021	125.57	125.89	120.52	122.27
747	NASDAQ	CDLX	Thu, Jan 28, 2021	126.09	130.46	119.00	126.14
746	NASDAQ	CDLX	Wed, Jan 27, 2021	118.92	130.34	117.84	122.69
745	NASDAQ	CDLX	Tue, Jan 26, 2021	126.25	126.33	119.64	120.45
744	NASDAQ	CDLX	Mon, Jan 25, 2021	123.23	127.00	121.92	124.82
743	NASDAQ	CDLX	Fri, Jan 22, 2021	120.25	122.45	118.01	122.02
742	NASDAQ	CDLX	Thu, Jan 21, 2021	121.26	123.06	117.55	122.18
741	NASDAQ	CDLX	Wed, Jan 20, 2021	117.12	123.18	117.12	121.31
740	NASDAQ	CDLX	Tue, Jan 19, 2021	116.42	118.33	111.75	116.74
739	NASDAQ	CDLX	Fri, Jan 15, 2021	119.10	119.87	113.69	115.44
738	NASDAQ	CDLX	Thu, Jan 14, 2021	128.53	129.81	119.04	121.61
737	NASDAQ	CDLX	Wed, Jan 13, 2021	139.38	141.00	131.19	132.48
736	NASDAQ	CDLX	Tue, Jan 12, 2021	140.40	143.15	137.27	139.38
735	NASDAQ	CDLX	Mon, Jan 11, 2021	145.68	146.71	140.11	140.80
734	NASDAQ	CDLX	Fri, Jan 8, 2021	144.57	148.87	143.43	147.20
733	NASDAQ	CDLX	Thu, Jan 7, 2021	135.08	144.75	135.00	144.49
732	NASDAQ	CDLX	Wed, Jan 6, 2021	134.89	139.62	133.44	135.00
731	NASDAQ	CDLX	Tue, Jan 5, 2021	135.00	139.55	133.36	135.97
730	NASDAQ	CDLX	Mon, Jan 4, 2021	143.00	143.59	134.61	135.69
729	NASDAQ	CDLX	Thu, Dec 31, 2020	144.00	144.00	140.00	142.77
728	NASDAQ	CDLX	Wed, Dec 30, 2020	143.20	146.20	141.55	143.71
727	NASDAQ	CDLX	Tue, Dec 29, 2020	135.95	142.09	135.18	141.42
726	NASDAQ	CDLX	Mon, Dec 28, 2020	145.04	146.01	133.50	135.41
725	NASDAQ	CDLX	Thu, Dec 24, 2020	146.09	147.54	142.30	143.02
724	NASDAQ	CDLX	Wed, Dec 23, 2020	145.51	148.82	142.25	144.73
723	NASDAQ	CDLX	Tue, Dec 22, 2020	148.29	150.46	142.51	145.12
722	NASDAQ	CDLX	Mon, Dec 21, 2020	136.92	146.66	136.66	146.08
721	NASDAQ	CDLX	Fri, Dec 18, 2020	138.39	142.67	135.34	140.91
720	NASDAQ	CDLX	Thu, Dec 17, 2020	136.10	138.28	133.00	137.48
719	NASDAQ	CDLX	Wed, Dec 16, 2020	134.60	137.16	133.07	134.93
718	NASDAQ	CDLX	Tue, Dec 15, 2020	135.57	136.45	128.13	133.16
717	NASDAQ	CDLX	Mon, Dec 14, 2020	135.24	139.60	133.82	137.22
716	NASDAQ	CDLX	Fri, Dec 11, 2020	132.84	137.39	132.07	133.77
715	NASDAQ	CDLX	Thu, Dec 10, 2020	124.45	136.27	124.25	135.14
714	NASDAQ	CDLX	Wed, Dec 9, 2020	129.97	134.70	126.96	127.53
713	NASDAQ	CDLX	Tue, Dec 8, 2020	118.00	131.41	118.00	128.03
712	NASDAQ	CDLX	Mon, Dec 7, 2020	123.57	123.61	118.08	118.29
711	NASDAQ	CDLX	Fri, Dec 4, 2020	119.55	123.95	117.00	123.19
710	NASDAQ	CDLX	Thu, Dec 3, 2020	116.49	120.83	116.31	117.82
709	NASDAQ	CDLX	Wed, Dec 2, 2020	123.72	123.72	114.07	115.54
708	NASDAQ	CDLX	Tue, Dec 1, 2020	120.00	124.72	116.00	123.71
707	NASDAQ	CDLX	Mon, Nov 30, 2020	118.66	120.00	114.27	118.68
706	NASDAQ	CDLX	Fri, Nov 27, 2020	123.11	124.12	118.30	119.33
705	NASDAQ	CDLX	Wed, Nov 25, 2020	122.70	123.63	118.15	123.12
704	NASDAQ	CDLX	Tue, Nov 24, 2020	120.33	121.97	117.30	121.76
703	NASDAQ	CDLX	Mon, Nov 23, 2020	120.67	125.50	118.19	118.98
702	NASDAQ	CDLX	Fri, Nov 20, 2020	118.31	122.55	116.11	119.33
701	NASDAQ	CDLX	Thu, Nov 19, 2020	113.06	119.20	113.06	119.00
700	NASDAQ	CDLX	Wed, Nov 18, 2020	113.64	119.15	112.25	113.17
699	NASDAQ	CDLX	Tue, Nov 17, 2020	113.15	114.38	112.00	112.82
698	NASDAQ	CDLX	Mon, Nov 16, 2020	113.03	116.00	111.64	114.29
697	NASDAQ	CDLX	Fri, Nov 13, 2020	111.73	114.43	108.14	112.20
696	NASDAQ	CDLX	Thu, Nov 12, 2020	108.48	113.23	108.45	110.85
695	NASDAQ	CDLX	Wed, Nov 11, 2020	105.59	108.66	104.23	108.33
694	NASDAQ	CDLX	Tue, Nov 10, 2020	99.51	108.50	98.75	106.36
693	NASDAQ	CDLX	Mon, Nov 9, 2020	97.33	103.42	97.00	101.15
692	NASDAQ	CDLX	Fri, Nov 6, 2020	88.52	91.85	85.18	90.57
691	NASDAQ	CDLX	Thu, Nov 5, 2020	84.72	89.37	84.71	88.61
690	NASDAQ	CDLX	Wed, Nov 4, 2020	76.67	85.00	73.73	83.62
689	NASDAQ	CDLX	Tue, Nov 3, 2020	84.00	84.00	74.12	75.97
688	NASDAQ	CDLX	Mon, Nov 2, 2020	74.24	77.17	73.73	76.46
687	NASDAQ	CDLX	Fri, Oct 30, 2020	75.00	75.32	70.70	73.82
686	NASDAQ	CDLX	Thu, Oct 29, 2020	79.02	80.00	75.35	75.60
685	NASDAQ	CDLX	Wed, Oct 28, 2020	82.44	83.00	78.32	78.62
684	NASDAQ	CDLX	Tue, Oct 27, 2020	84.83	87.00	83.03	84.21
683	NASDAQ	CDLX	Mon, Oct 26, 2020	84.08	88.33	83.43	84.16
682	NASDAQ	CDLX	Fri, Oct 23, 2020	82.95	85.62	81.69	85.11
681	NASDAQ	CDLX	Thu, Oct 22, 2020	82.79	83.99	80.30	82.84
680	NASDAQ	CDLX	Wed, Oct 21, 2020	79.63	82.57	78.01	82.49
679	NASDAQ	CDLX	Tue, Oct 20, 2020	80.50	82.34	78.43	79.04
678	NASDAQ	CDLX	Mon, Oct 19, 2020	81.69	83.55	80.06	80.16
677	NASDAQ	CDLX	Fri, Oct 16, 2020	82.41	84.42	79.88	80.38
676	NASDAQ	CDLX	Thu, Oct 15, 2020	83.41	83.83	80.02	82.24
675	NASDAQ	CDLX	Wed, Oct 14, 2020	82.19	87.20	79.93	84.35
674	NASDAQ	CDLX	Tue, Oct 13, 2020	82.51	83.63	80.74	81.47
673	NASDAQ	CDLX	Mon, Oct 12, 2020	81.93	83.53	79.93	82.87
672	NASDAQ	CDLX	Fri, Oct 9, 2020	78.26	82.46	78.26	80.92
671	NASDAQ	CDLX	Thu, Oct 8, 2020	77.49	78.62	75.20	78.05
670	NASDAQ	CDLX	Wed, Oct 7, 2020	73.76	76.87	73.66	75.90
669	NASDAQ	CDLX	Tue, Oct 6, 2020	75.00	77.00	72.57	72.91
668	NASDAQ	CDLX	Mon, Oct 5, 2020	72.32	74.75	71.88	74.45
667	NASDAQ	CDLX	Fri, Oct 2, 2020	69.82	72.40	69.71	71.51
666	NASDAQ	CDLX	Thu, Oct 1, 2020	71.47	72.14	69.55	71.55
665	NASDAQ	CDLX	Wed, Sep 30, 2020	70.70	72.36	70.11	70.57
664	NASDAQ	CDLX	Tue, Sep 29, 2020	68.78	70.15	67.12	70.01
663	NASDAQ	CDLX	Mon, Sep 28, 2020	68.75	69.18	66.62	68.79
662	NASDAQ	CDLX	Fri, Sep 25, 2020	65.65	68.20	64.20	67.92
661	NASDAQ	CDLX	Thu, Sep 24, 2020	64.02	66.32	63.15	64.79
660	NASDAQ	CDLX	Wed, Sep 23, 2020	68.23	70.00	64.34	64.80
659	NASDAQ	CDLX	Tue, Sep 22, 2020	67.00	69.58	64.63	68.74
658	NASDAQ	CDLX	Mon, Sep 21, 2020	63.84	65.95	63.00	65.64
657	NASDAQ	CDLX	Fri, Sep 18, 2020	63.71	65.60	62.89	65.52
656	NASDAQ	CDLX	Thu, Sep 17, 2020	66.86	68.06	63.53	64.26
655	NASDAQ	CDLX	Wed, Sep 16, 2020	72.01	74.34	70.61	72.15
654	NASDAQ	CDLX	Tue, Sep 15, 2020	74.44	76.48	71.70	72.27
653	NASDAQ	CDLX	Mon, Sep 14, 2020	67.60	73.90	67.21	73.40
652	NASDAQ	CDLX	Fri, Sep 11, 2020	69.85	69.85	65.50	66.24
651	NASDAQ	CDLX	Thu, Sep 10, 2020	70.32	74.54	68.46	69.59
650	NASDAQ	CDLX	Wed, Sep 9, 2020	70.28	70.84	68.41	69.52
649	NASDAQ	CDLX	Tue, Sep 8, 2020	68.00	70.88	67.45	68.83
648	NASDAQ	CDLX	Fri, Sep 4, 2020	73.12	74.00	67.58	70.09
647	NASDAQ	CDLX	Thu, Sep 3, 2020	79.00	79.00	71.43	73.30
646	NASDAQ	CDLX	Wed, Sep 2, 2020	79.95	80.35	77.24	77.82
645	NASDAQ	CDLX	Tue, Sep 1, 2020	76.83	80.67	75.76	79.76
644	NASDAQ	CDLX	Mon, Aug 31, 2020	76.00	76.16	72.71	75.85
643	NASDAQ	CDLX	Fri, Aug 28, 2020	77.49	80.40	75.12	75.72
642	NASDAQ	CDLX	Thu, Aug 27, 2020	82.47	82.51	79.49	80.22
641	NASDAQ	CDLX	Wed, Aug 26, 2020	81.30	81.84	79.24	81.51
640	NASDAQ	CDLX	Tue, Aug 25, 2020	78.45	81.83	77.50	81.12
639	NASDAQ	CDLX	Mon, Aug 24, 2020	84.22	84.22	76.59	78.17
638	NASDAQ	CDLX	Fri, Aug 21, 2020	85.72	87.71	82.63	82.73
637	NASDAQ	CDLX	Thu, Aug 20, 2020	84.54	85.97	84.00	85.72
636	NASDAQ	CDLX	Wed, Aug 19, 2020	79.59	87.88	78.90	85.20
635	NASDAQ	CDLX	Tue, Aug 18, 2020	79.50	81.24	79.23	79.96
634	NASDAQ	CDLX	Mon, Aug 17, 2020	81.49	83.02	78.72	79.72
633	NASDAQ	CDLX	Fri, Aug 14, 2020	80.48	81.93	79.16	81.90
632	NASDAQ	CDLX	Thu, Aug 13, 2020	74.83	80.55	74.79	80.16
631	NASDAQ	CDLX	Wed, Aug 12, 2020	74.20	78.62	73.18	75.09
630	NASDAQ	CDLX	Tue, Aug 11, 2020	72.06	76.45	70.05	72.09
629	NASDAQ	CDLX	Mon, Aug 10, 2020	67.97	72.60	67.58	71.96
628	NASDAQ	CDLX	Fri, Aug 7, 2020	68.99	68.99	65.06	66.28
627	NASDAQ	CDLX	Thu, Aug 6, 2020	65.92	68.62	62.72	67.96
626	NASDAQ	CDLX	Wed, Aug 5, 2020	60.05	67.83	55.89	66.08
625	NASDAQ	CDLX	Tue, Aug 4, 2020	71.19	73.48	69.13	72.67
624	NASDAQ	CDLX	Mon, Aug 3, 2020	66.88	72.76	66.10	72.73
623	NASDAQ	CDLX	Fri, Jul 31, 2020	66.90	67.99	65.51	66.42
622	NASDAQ	CDLX	Thu, Jul 30, 2020	65.40	67.57	63.71	66.20
621	NASDAQ	CDLX	Wed, Jul 29, 2020	66.71	67.03	65.08	65.82
620	NASDAQ	CDLX	Tue, Jul 28, 2020	69.26	69.40	66.61	66.79
619	NASDAQ	CDLX	Mon, Jul 27, 2020	68.39	69.74	67.27	69.57
618	NASDAQ	CDLX	Fri, Jul 24, 2020	68.61	70.39	67.00	67.70
617	NASDAQ	CDLX	Thu, Jul 23, 2020	73.46	74.47	68.00	69.53
616	NASDAQ	CDLX	Wed, Jul 22, 2020	73.43	74.74	72.79	73.27
615	NASDAQ	CDLX	Tue, Jul 21, 2020	79.26	80.00	72.81	73.72
614	NASDAQ	CDLX	Mon, Jul 20, 2020	77.16	79.97	74.51	78.50
613	NASDAQ	CDLX	Fri, Jul 17, 2020	78.42	78.98	74.76	77.49
612	NASDAQ	CDLX	Thu, Jul 16, 2020	75.26	79.00	73.67	78.25
611	NASDAQ	CDLX	Wed, Jul 15, 2020	71.94	77.54	71.15	76.93
610	NASDAQ	CDLX	Tue, Jul 14, 2020	71.78	73.74	68.33	70.91
609	NASDAQ	CDLX	Mon, Jul 13, 2020	80.13	83.76	71.72	72.13
608	NASDAQ	CDLX	Fri, Jul 10, 2020	78.41	79.77	75.94	79.17
607	NASDAQ	CDLX	Thu, Jul 9, 2020	72.88	78.94	71.64	78.66
606	NASDAQ	CDLX	Wed, Jul 8, 2020	69.08	70.86	68.35	70.33
605	NASDAQ	CDLX	Tue, Jul 7, 2020	71.32	71.32	67.28	68.97
604	NASDAQ	CDLX	Mon, Jul 6, 2020	69.61	74.34	68.65	71.36
603	NASDAQ	CDLX	Thu, Jul 2, 2020	67.99	70.33	67.14	67.50
602	NASDAQ	CDLX	Wed, Jul 1, 2020	70.19	70.95	66.69	66.84
601	NASDAQ	CDLX	Tue, Jun 30, 2020	69.51	70.50	67.54	69.98
600	NASDAQ	CDLX	Mon, Jun 29, 2020	69.27	70.26	66.71	69.61
599	NASDAQ	CDLX	Fri, Jun 26, 2020	71.51	73.23	67.64	68.84
598	NASDAQ	CDLX	Thu, Jun 25, 2020	71.39	73.40	67.76	72.38
597	NASDAQ	CDLX	Wed, Jun 24, 2020	75.04	76.85	71.54	72.00
596	NASDAQ	CDLX	Tue, Jun 23, 2020	78.79	79.87	75.74	76.22
595	NASDAQ	CDLX	Mon, Jun 22, 2020	73.90	78.14	73.56	76.92
594	NASDAQ	CDLX	Fri, Jun 19, 2020	79.15	80.35	74.34	74.49
593	NASDAQ	CDLX	Thu, Jun 18, 2020	74.80	78.23	74.54	78.11
592	NASDAQ	CDLX	Wed, Jun 17, 2020	75.26	76.26	71.26	74.83
591	NASDAQ	CDLX	Tue, Jun 16, 2020	72.57	75.15	70.38	74.93
590	NASDAQ	CDLX	Mon, Jun 15, 2020	65.06	71.27	64.20	69.88
589	NASDAQ	CDLX	Fri, Jun 12, 2020	73.88	73.99	64.47	66.85
588	NASDAQ	CDLX	Thu, Jun 11, 2020	70.91	74.52	68.50	69.50
587	NASDAQ	CDLX	Wed, Jun 10, 2020	81.73	81.84	75.60	76.45
586	NASDAQ	CDLX	Tue, Jun 9, 2020	78.22	83.39	78.22	81.28
585	NASDAQ	CDLX	Mon, Jun 8, 2020	80.54	82.65	76.49	79.14
584	NASDAQ	CDLX	Fri, Jun 5, 2020	79.90	85.41	78.51	79.86
583	NASDAQ	CDLX	Thu, Jun 4, 2020	76.98	82.94	75.64	78.12
582	NASDAQ	CDLX	Wed, Jun 3, 2020	75.24	79.94	74.53	77.63
581	NASDAQ	CDLX	Tue, Jun 2, 2020	73.78	75.60	71.02	74.13
580	NASDAQ	CDLX	Mon, Jun 1, 2020	68.27	74.57	68.16	73.06
579	NASDAQ	CDLX	Fri, May 29, 2020	62.44	68.40	61.27	68.09
578	NASDAQ	CDLX	Thu, May 28, 2020	66.22	66.63	62.17	62.58
577	NASDAQ	CDLX	Wed, May 27, 2020	67.56	67.95	62.06	65.96
576	NASDAQ	CDLX	Tue, May 26, 2020	72.88	73.07	64.31	66.89
575	NASDAQ	CDLX	Fri, May 22, 2020	68.46	70.97	67.10	70.74
574	NASDAQ	CDLX	Thu, May 21, 2020	67.56	69.59	66.25	68.74
573	NASDAQ	CDLX	Wed, May 20, 2020	67.10	72.83	65.56	67.73
572	NASDAQ	CDLX	Tue, May 19, 2020	57.26	69.54	57.26	63.07
571	NASDAQ	CDLX	Mon, May 18, 2020	58.08	59.70	56.76	57.71
570	NASDAQ	CDLX	Fri, May 15, 2020	51.37	56.86	51.15	55.19
569	NASDAQ	CDLX	Thu, May 14, 2020	49.00	52.19	45.63	51.50
568	NASDAQ	CDLX	Wed, May 13, 2020	58.11	58.11	48.58	49.51
567	NASDAQ	CDLX	Tue, May 12, 2020	54.99	63.40	53.50	57.23
566	NASDAQ	CDLX	Mon, May 11, 2020	52.20	52.20	47.26	47.82
565	NASDAQ	CDLX	Fri, May 8, 2020	49.40	50.84	49.00	50.66
564	NASDAQ	CDLX	Thu, May 7, 2020	46.90	50.99	45.51	48.71
563	NASDAQ	CDLX	Wed, May 6, 2020	46.50	47.22	45.09	46.43
562	NASDAQ	CDLX	Tue, May 5, 2020	45.42	48.10	45.16	46.10
561	NASDAQ	CDLX	Mon, May 4, 2020	43.78	45.08	42.14	44.18
560	NASDAQ	CDLX	Fri, May 1, 2020	44.13	45.43	42.41	44.76
559	NASDAQ	CDLX	Thu, Apr 30, 2020	48.50	48.50	44.44	44.95
558	NASDAQ	CDLX	Wed, Apr 29, 2020	47.95	50.00	46.65	48.81
557	NASDAQ	CDLX	Tue, Apr 28, 2020	44.51	47.42	44.20	46.94
556	NASDAQ	CDLX	Mon, Apr 27, 2020	43.00	46.42	42.50	43.23
555	NASDAQ	CDLX	Fri, Apr 24, 2020	42.26	42.75	39.52	42.36
554	NASDAQ	CDLX	Thu, Apr 23, 2020	41.39	43.42	40.19	41.72
553	NASDAQ	CDLX	Wed, Apr 22, 2020	41.01	41.86	39.58	40.82
552	NASDAQ	CDLX	Tue, Apr 21, 2020	40.55	42.29	38.00	39.84
551	NASDAQ	CDLX	Mon, Apr 20, 2020	45.29	46.92	44.01	44.37
550	NASDAQ	CDLX	Fri, Apr 17, 2020	47.71	48.50	45.03	46.44
549	NASDAQ	CDLX	Thu, Apr 16, 2020	43.94	44.52	42.00	44.05
548	NASDAQ	CDLX	Wed, Apr 15, 2020	43.93	44.51	41.72	43.25
547	NASDAQ	CDLX	Tue, Apr 14, 2020	43.75	47.44	43.47	46.21
546	NASDAQ	CDLX	Mon, Apr 13, 2020	41.02	42.90	40.02	42.07
545	NASDAQ	CDLX	Thu, Apr 9, 2020	45.40	47.93	43.03	43.68
544	NASDAQ	CDLX	Wed, Apr 8, 2020	40.00	44.63	39.41	42.89
543	NASDAQ	CDLX	Tue, Apr 7, 2020	39.23	42.91	37.02	38.36
542	NASDAQ	CDLX	Mon, Apr 6, 2020	31.81	38.13	31.51	37.51
541	NASDAQ	CDLX	Fri, Apr 3, 2020	30.95	31.30	28.57	29.72
540	NASDAQ	CDLX	Thu, Apr 2, 2020	32.53	32.80	30.25	30.63
539	NASDAQ	CDLX	Wed, Apr 1, 2020	33.33	33.50	31.71	32.47
538	NASDAQ	CDLX	Tue, Mar 31, 2020	36.05	36.97	34.70	34.96
537	NASDAQ	CDLX	Mon, Mar 30, 2020	37.11	38.50	35.76	36.39
536	NASDAQ	CDLX	Fri, Mar 27, 2020	41.00	41.93	36.95	37.00
535	NASDAQ	CDLX	Thu, Mar 26, 2020	42.31	46.74	42.26	42.88
534	NASDAQ	CDLX	Wed, Mar 25, 2020	40.49	44.84	38.62	41.64
533	NASDAQ	CDLX	Tue, Mar 24, 2020	31.20	40.63	31.20	39.51
532	NASDAQ	CDLX	Mon, Mar 23, 2020	30.52	31.03	27.42	29.49
531	NASDAQ	CDLX	Fri, Mar 20, 2020	32.50	34.69	29.01	30.39
530	NASDAQ	CDLX	Thu, Mar 19, 2020	30.51	33.32	28.50	30.53
529	NASDAQ	CDLX	Wed, Mar 18, 2020	42.76	42.95	27.33	29.90
528	NASDAQ	CDLX	Tue, Mar 17, 2020	44.57	48.34	42.00	44.42
527	NASDAQ	CDLX	Mon, Mar 16, 2020	44.45	45.12	38.31	43.68
526	NASDAQ	CDLX	Fri, Mar 13, 2020	46.29	50.96	43.52	50.89
525	NASDAQ	CDLX	Thu, Mar 12, 2020	39.04	46.53	38.08	43.48
524	NASDAQ	CDLX	Wed, Mar 11, 2020	44.47	48.64	44.20	45.83
523	NASDAQ	CDLX	Tue, Mar 10, 2020	43.66	46.00	42.98	45.42
522	NASDAQ	CDLX	Mon, Mar 9, 2020	42.07	47.49	41.00	42.35
521	NASDAQ	CDLX	Fri, Mar 6, 2020	51.87	52.00	47.39	48.25
520	NASDAQ	CDLX	Thu, Mar 5, 2020	53.53	56.74	51.13	52.86
519	NASDAQ	CDLX	Wed, Mar 4, 2020	60.46	62.00	53.11	54.55
518	NASDAQ	CDLX	Tue, Mar 3, 2020	86.60	88.20	83.74	86.20
517	NASDAQ	CDLX	Mon, Mar 2, 2020	80.11	86.15	77.14	85.73
516	NASDAQ	CDLX	Fri, Feb 28, 2020	78.57	80.09	74.26	79.39
515	NASDAQ	CDLX	Thu, Feb 27, 2020	81.41	82.50	78.05	80.23
514	NASDAQ	CDLX	Wed, Feb 26, 2020	83.87	87.00	82.50	83.88
513	NASDAQ	CDLX	Tue, Feb 25, 2020	92.55	93.80	82.62	84.97
512	NASDAQ	CDLX	Mon, Feb 24, 2020	90.00	92.40	87.43	91.24
511	NASDAQ	CDLX	Fri, Feb 21, 2020	98.44	98.44	93.76	95.87
510	NASDAQ	CDLX	Thu, Feb 20, 2020	102.98	102.98	95.31	98.88
509	NASDAQ	CDLX	Wed, Feb 19, 2020	103.91	106.68	102.87	102.99
508	NASDAQ	CDLX	Tue, Feb 18, 2020	98.12	107.50	98.00	102.66
507	NASDAQ	CDLX	Fri, Feb 14, 2020	93.20	98.50	93.20	98.16
506	NASDAQ	CDLX	Thu, Feb 13, 2020	91.70	95.41	91.35	93.07
505	NASDAQ	CDLX	Wed, Feb 12, 2020	94.30	95.16	89.15	93.69
504	NASDAQ	CDLX	Tue, Feb 11, 2020	98.76	98.87	92.61	93.52
503	NASDAQ	CDLX	Mon, Feb 10, 2020	93.58	98.89	93.20	97.77
502	NASDAQ	CDLX	Fri, Feb 7, 2020	92.89	94.63	91.14	93.63
501	NASDAQ	CDLX	Thu, Feb 6, 2020	85.89	94.04	84.86	92.97
500	NASDAQ	CDLX	Wed, Feb 5, 2020	87.44	88.49	84.53	85.52
499	NASDAQ	CDLX	Tue, Feb 4, 2020	85.71	87.18	83.49	86.57
498	NASDAQ	CDLX	Mon, Feb 3, 2020	84.23	85.19	83.35	84.94
497	NASDAQ	CDLX	Fri, Jan 31, 2020	84.78	85.42	83.35	83.92
496	NASDAQ	CDLX	Thu, Jan 30, 2020	84.33	86.39	81.45	84.66
495	NASDAQ	CDLX	Wed, Jan 29, 2020	85.52	86.54	83.20	85.70
494	NASDAQ	CDLX	Tue, Jan 28, 2020	84.73	86.61	84.35	85.46
493	NASDAQ	CDLX	Mon, Jan 27, 2020	86.67	88.08	83.43	84.18
492	NASDAQ	CDLX	Fri, Jan 24, 2020	87.20	88.41	86.13	88.00
491	NASDAQ	CDLX	Thu, Jan 23, 2020	87.24	87.88	85.72	86.82
490	NASDAQ	CDLX	Wed, Jan 22, 2020	86.38	88.00	85.94	87.33
489	NASDAQ	CDLX	Tue, Jan 21, 2020	83.50	89.13	83.13	86.07
488	NASDAQ	CDLX	Fri, Jan 17, 2020	84.86	84.99	81.56	83.50
487	NASDAQ	CDLX	Thu, Jan 16, 2020	83.11	85.13	82.79	83.95
486	NASDAQ	CDLX	Wed, Jan 15, 2020	85.02	86.10	81.11	82.99
485	NASDAQ	CDLX	Tue, Jan 14, 2020	86.54	90.50	83.25	87.73
484	NASDAQ	CDLX	Mon, Jan 13, 2020	75.08	85.51	73.84	85.05
483	NASDAQ	CDLX	Fri, Jan 10, 2020	69.25	69.33	67.53	68.23
482	NASDAQ	CDLX	Thu, Jan 9, 2020	67.65	69.58	67.14	68.87
481	NASDAQ	CDLX	Wed, Jan 8, 2020	66.61	67.99	66.02	67.09
480	NASDAQ	CDLX	Tue, Jan 7, 2020	63.84	67.26	63.13	66.66
479	NASDAQ	CDLX	Mon, Jan 6, 2020	62.91	64.23	62.29	63.53
478	NASDAQ	CDLX	Fri, Jan 3, 2020	61.70	64.46	60.95	63.30
477	NASDAQ	CDLX	Thu, Jan 2, 2020	63.22	64.27	59.49	62.09
476	NASDAQ	CDLX	Tue, Dec 31, 2019	61.45	63.24	61.45	62.86
475	NASDAQ	CDLX	Mon, Dec 30, 2019	64.88	64.96	60.59	61.51
474	NASDAQ	CDLX	Fri, Dec 27, 2019	64.48	65.08	62.23	64.96
473	NASDAQ	CDLX	Thu, Dec 26, 2019	62.94	65.25	62.59	64.28
472	NASDAQ	CDLX	Tue, Dec 24, 2019	61.37	62.62	61.02	62.45
471	NASDAQ	CDLX	Mon, Dec 23, 2019	61.44	61.80	60.26	61.22
470	NASDAQ	CDLX	Fri, Dec 20, 2019	59.80	61.68	58.81	61.24
469	NASDAQ	CDLX	Thu, Dec 19, 2019	58.55	59.73	58.50	59.60
468	NASDAQ	CDLX	Wed, Dec 18, 2019	58.50	59.89	58.22	58.84
467	NASDAQ	CDLX	Tue, Dec 17, 2019	58.81	59.31	54.96	58.52
466	NASDAQ	CDLX	Mon, Dec 16, 2019	57.00	59.22	57.00	58.95
465	NASDAQ	CDLX	Fri, Dec 13, 2019	56.68	57.81	54.02	56.99
464	NASDAQ	CDLX	Thu, Dec 12, 2019	57.54	59.00	56.49	57.25
463	NASDAQ	CDLX	Wed, Dec 11, 2019	58.30	58.30	57.00	57.69
462	NASDAQ	CDLX	Tue, Dec 10, 2019	58.78	59.54	57.00	58.34
461	NASDAQ	CDLX	Mon, Dec 9, 2019	59.53	59.63	56.48	59.23
460	NASDAQ	CDLX	Fri, Dec 6, 2019	63.97	64.55	61.14	61.35
459	NASDAQ	CDLX	Thu, Dec 5, 2019	63.96	65.43	62.26	63.70
458	NASDAQ	CDLX	Wed, Dec 4, 2019	61.99	64.42	60.82	63.94
457	NASDAQ	CDLX	Tue, Dec 3, 2019	58.89	61.98	57.19	61.72
456	NASDAQ	CDLX	Mon, Dec 2, 2019	55.94	60.00	55.94	58.91
455	NASDAQ	CDLX	Fri, Nov 29, 2019	56.78	57.27	55.86	56.05
454	NASDAQ	CDLX	Wed, Nov 27, 2019	56.75	58.06	56.08	56.62
453	NASDAQ	CDLX	Tue, Nov 26, 2019	55.24	57.21	54.52	56.69
452	NASDAQ	CDLX	Mon, Nov 25, 2019	56.38	57.93	54.75	54.78
451	NASDAQ	CDLX	Fri, Nov 22, 2019	56.50	58.27	56.17	57.84
450	NASDAQ	CDLX	Thu, Nov 21, 2019	59.27	59.92	54.65	56.45
449	NASDAQ	CDLX	Wed, Nov 20, 2019	58.70	59.48	57.64	59.36
448	NASDAQ	CDLX	Tue, Nov 19, 2019	55.01	59.59	54.76	59.03
447	NASDAQ	CDLX	Mon, Nov 18, 2019	56.25	57.77	54.66	54.95
446	NASDAQ	CDLX	Fri, Nov 15, 2019	57.47	58.00	53.15	56.66
445	NASDAQ	CDLX	Thu, Nov 14, 2019	55.19	58.46	51.99	58.45
444	NASDAQ	CDLX	Wed, Nov 13, 2019	47.65	57.51	47.62	56.94
443	NASDAQ	CDLX	Tue, Nov 12, 2019	39.79	40.54	39.27	39.85
442	NASDAQ	CDLX	Mon, Nov 11, 2019	40.10	40.54	39.11	39.64
441	NASDAQ	CDLX	Fri, Nov 8, 2019	39.95	40.93	39.79	40.01
440	NASDAQ	CDLX	Thu, Nov 7, 2019	41.87	41.95	39.90	40.00
439	NASDAQ	CDLX	Wed, Nov 6, 2019	40.59	41.94	40.05	41.69
438	NASDAQ	CDLX	Tue, Nov 5, 2019	41.11	41.45	39.70	40.67
437	NASDAQ	CDLX	Mon, Nov 4, 2019	41.88	42.00	40.54	41.00
436	NASDAQ	CDLX	Fri, Nov 1, 2019	42.07	42.07	40.73	41.45
435	NASDAQ	CDLX	Thu, Oct 31, 2019	40.52	42.19	39.28	41.91
434	NASDAQ	CDLX	Wed, Oct 30, 2019	39.74	40.62	38.46	40.60
433	NASDAQ	CDLX	Tue, Oct 29, 2019	38.26	41.16	37.83	39.60
432	NASDAQ	CDLX	Mon, Oct 28, 2019	38.58	39.00	37.43	38.27
431	NASDAQ	CDLX	Fri, Oct 25, 2019	37.02	38.43	36.68	38.10
430	NASDAQ	CDLX	Thu, Oct 24, 2019	37.16	37.76	36.87	37.19
429	NASDAQ	CDLX	Wed, Oct 23, 2019	37.22	38.78	36.84	37.06
428	NASDAQ	CDLX	Tue, Oct 22, 2019	37.95	38.15	36.75	37.08
427	NASDAQ	CDLX	Mon, Oct 21, 2019	38.15	38.71	37.40	37.95
426	NASDAQ	CDLX	Fri, Oct 18, 2019	38.97	39.25	37.16	38.12
425	NASDAQ	CDLX	Thu, Oct 17, 2019	38.88	39.83	38.30	38.85
424	NASDAQ	CDLX	Wed, Oct 16, 2019	38.16	39.23	37.28	38.77
423	NASDAQ	CDLX	Tue, Oct 15, 2019	37.15	39.13	36.99	38.25
422	NASDAQ	CDLX	Mon, Oct 14, 2019	37.00	37.20	36.09	37.10
421	NASDAQ	CDLX	Fri, Oct 11, 2019	35.27	37.50	34.93	36.98
420	NASDAQ	CDLX	Thu, Oct 10, 2019	34.31	35.77	34.11	34.78
419	NASDAQ	CDLX	Wed, Oct 9, 2019	33.15	33.99	32.83	33.78
418	NASDAQ	CDLX	Tue, Oct 8, 2019	33.41	33.64	32.58	33.02
417	NASDAQ	CDLX	Mon, Oct 7, 2019	33.30	34.08	32.57	33.73
416	NASDAQ	CDLX	Fri, Oct 4, 2019	34.65	35.45	33.08	33.44
415	NASDAQ	CDLX	Thu, Oct 3, 2019	34.77	35.10	34.07	34.63
414	NASDAQ	CDLX	Wed, Oct 2, 2019	33.59	35.05	33.25	34.77
413	NASDAQ	CDLX	Tue, Oct 1, 2019	33.97	34.38	32.86	33.87
412	NASDAQ	CDLX	Mon, Sep 30, 2019	33.41	34.22	32.60	33.52
411	NASDAQ	CDLX	Fri, Sep 27, 2019	33.37	34.62	33.12	33.40
410	NASDAQ	CDLX	Thu, Sep 26, 2019	33.29	34.20	32.47	33.27
409	NASDAQ	CDLX	Wed, Sep 25, 2019	33.24	33.65	31.72	33.26
408	NASDAQ	CDLX	Tue, Sep 24, 2019	35.93	36.45	33.07	33.37
407	NASDAQ	CDLX	Mon, Sep 23, 2019	36.16	36.96	35.31	35.79
406	NASDAQ	CDLX	Fri, Sep 20, 2019	35.41	36.30	35.25	36.10
405	NASDAQ	CDLX	Thu, Sep 19, 2019	34.13	36.39	33.95	35.51
404	NASDAQ	CDLX	Wed, Sep 18, 2019	34.45	34.58	33.18	34.10
403	NASDAQ	CDLX	Tue, Sep 17, 2019	34.36	34.65	33.31	34.42
402	NASDAQ	CDLX	Mon, Sep 16, 2019	35.22	35.35	33.64	33.91
401	NASDAQ	CDLX	Fri, Sep 13, 2019	37.26	38.07	34.77	35.42
400	NASDAQ	CDLX	Thu, Sep 12, 2019	37.98	39.11	37.35	37.47
399	NASDAQ	CDLX	Wed, Sep 11, 2019	35.47	37.96	34.40	37.42
398	NASDAQ	CDLX	Tue, Sep 10, 2019	36.35	36.59	33.82	34.15
397	NASDAQ	CDLX	Mon, Sep 9, 2019	38.64	39.62	38.00	38.27
396	NASDAQ	CDLX	Fri, Sep 6, 2019	37.45	38.49	37.45	38.31
395	NASDAQ	CDLX	Thu, Sep 5, 2019	35.64	37.69	35.33	37.49
394	NASDAQ	CDLX	Wed, Sep 4, 2019	36.81	37.07	34.65	35.44
393	NASDAQ	CDLX	Tue, Sep 3, 2019	37.56	37.81	36.03	36.35
392	NASDAQ	CDLX	Fri, Aug 30, 2019	37.52	38.36	36.99	37.57
391	NASDAQ	CDLX	Thu, Aug 29, 2019	37.17	38.45	37.08	37.25
390	NASDAQ	CDLX	Wed, Aug 28, 2019	36.30	37.92	36.14	36.92
389	NASDAQ	CDLX	Tue, Aug 27, 2019	34.80	36.51	34.71	36.20
388	NASDAQ	CDLX	Mon, Aug 26, 2019	33.80	34.73	32.87	34.48
387	NASDAQ	CDLX	Fri, Aug 23, 2019	32.35	33.74	31.75	33.37
386	NASDAQ	CDLX	Thu, Aug 22, 2019	32.89	32.89	30.99	32.41
385	NASDAQ	CDLX	Wed, Aug 21, 2019	32.97	33.99	32.05	32.53
384	NASDAQ	CDLX	Tue, Aug 20, 2019	32.57	33.43	31.77	32.50
383	NASDAQ	CDLX	Mon, Aug 19, 2019	34.46	34.46	31.97	32.63
382	NASDAQ	CDLX	Fri, Aug 16, 2019	33.43	34.64	33.28	33.98
381	NASDAQ	CDLX	Thu, Aug 15, 2019	33.93	34.07	32.54	33.26
380	NASDAQ	CDLX	Wed, Aug 14, 2019	33.86	34.20	32.61	33.93
379	NASDAQ	CDLX	Tue, Aug 13, 2019	31.51	34.16	31.31	34.01
378	NASDAQ	CDLX	Mon, Aug 12, 2019	33.39	33.39	31.10	31.54
377	NASDAQ	CDLX	Fri, Aug 9, 2019	32.16	34.30	32.06	32.90
376	NASDAQ	CDLX	Thu, Aug 8, 2019	29.34	33.66	29.33	32.94
375	NASDAQ	CDLX	Wed, Aug 7, 2019	26.86	27.52	26.07	27.41
374	NASDAQ	CDLX	Tue, Aug 6, 2019	27.34	27.97	26.56	27.19
373	NASDAQ	CDLX	Mon, Aug 5, 2019	27.68	28.00	27.06	27.29
372	NASDAQ	CDLX	Fri, Aug 2, 2019	28.36	28.69	27.94	28.28
371	NASDAQ	CDLX	Thu, Aug 1, 2019	28.57	29.43	28.34	28.53
370	NASDAQ	CDLX	Wed, Jul 31, 2019	29.20	29.98	27.78	28.40
369	NASDAQ	CDLX	Tue, Jul 30, 2019	28.87	29.72	28.45	29.11
368	NASDAQ	CDLX	Mon, Jul 29, 2019	28.95	29.30	28.23	29.15
367	NASDAQ	CDLX	Fri, Jul 26, 2019	28.70	29.20	27.92	29.06
366	NASDAQ	CDLX	Thu, Jul 25, 2019	29.28	29.66	28.15	28.51
365	NASDAQ	CDLX	Wed, Jul 24, 2019	28.57	29.80	28.29	29.76
364	NASDAQ	CDLX	Tue, Jul 23, 2019	27.75	28.61	27.44	28.25
363	NASDAQ	CDLX	Mon, Jul 22, 2019	27.75	27.80	26.23	27.63
362	NASDAQ	CDLX	Fri, Jul 19, 2019	27.90	28.61	27.41	27.70
361	NASDAQ	CDLX	Thu, Jul 18, 2019	27.62	28.28	27.07	27.95
360	NASDAQ	CDLX	Wed, Jul 17, 2019	27.71	27.83	27.12	27.60
359	NASDAQ	CDLX	Tue, Jul 16, 2019	27.55	28.29	27.18	27.65
358	NASDAQ	CDLX	Mon, Jul 15, 2019	28.14	28.46	27.28	27.65
357	NASDAQ	CDLX	Fri, Jul 12, 2019	28.07	28.42	27.70	28.04
356	NASDAQ	CDLX	Thu, Jul 11, 2019	28.24	28.48	27.74	27.97
355	NASDAQ	CDLX	Wed, Jul 10, 2019	28.96	29.49	28.19	28.25
354	NASDAQ	CDLX	Tue, Jul 9, 2019	28.75	29.19	28.48	28.71
353	NASDAQ	CDLX	Mon, Jul 8, 2019	29.34	29.38	28.80	28.89
352	NASDAQ	CDLX	Fri, Jul 5, 2019	29.47	29.87	28.77	29.58
351	NASDAQ	CDLX	Wed, Jul 3, 2019	29.80	30.38	29.25	29.50
350	NASDAQ	CDLX	Tue, Jul 2, 2019	28.86	30.07	27.90	29.79
349	NASDAQ	CDLX	Mon, Jul 1, 2019	26.98	29.24	26.50	28.51
348	NASDAQ	CDLX	Fri, Jun 28, 2019	24.50	26.10	24.35	25.98
347	NASDAQ	CDLX	Thu, Jun 27, 2019	23.60	24.61	23.50	24.59
346	NASDAQ	CDLX	Wed, Jun 26, 2019	23.61	23.80	23.50	23.54
345	NASDAQ	CDLX	Tue, Jun 25, 2019	23.91	24.57	23.50	23.61
344	NASDAQ	CDLX	Mon, Jun 24, 2019	23.77	24.30	23.56	23.87
343	NASDAQ	CDLX	Fri, Jun 21, 2019	23.74	23.93	22.70	23.86
342	NASDAQ	CDLX	Thu, Jun 20, 2019	24.66	24.92	23.86	24.01
341	NASDAQ	CDLX	Wed, Jun 19, 2019	24.87	25.11	24.11	24.44
340	NASDAQ	CDLX	Tue, Jun 18, 2019	25.19	25.28	24.86	24.93
339	NASDAQ	CDLX	Mon, Jun 17, 2019	25.20	25.70	24.89	25.01
338	NASDAQ	CDLX	Fri, Jun 14, 2019	25.74	25.78	24.90	25.17
337	NASDAQ	CDLX	Thu, Jun 13, 2019	25.17	25.76	24.72	25.67
336	NASDAQ	CDLX	Wed, Jun 12, 2019	25.09	25.40	24.74	25.05
335	NASDAQ	CDLX	Tue, Jun 11, 2019	25.63	26.03	24.92	25.09
334	NASDAQ	CDLX	Mon, Jun 10, 2019	26.00	26.47	25.45	25.55
333	NASDAQ	CDLX	Fri, Jun 7, 2019	24.78	25.97	24.51	25.86
332	NASDAQ	CDLX	Thu, Jun 6, 2019	24.98	25.48	24.43	24.49
331	NASDAQ	CDLX	Wed, Jun 5, 2019	23.36	25.40	23.15	24.99
330	NASDAQ	CDLX	Tue, Jun 4, 2019	23.24	23.50	22.91	23.26
329	NASDAQ	CDLX	Mon, Jun 3, 2019	23.00	23.35	22.74	23.01
328	NASDAQ	CDLX	Fri, May 31, 2019	22.95	23.15	22.22	22.95
327	NASDAQ	CDLX	Thu, May 30, 2019	23.18	23.71	23.10	23.15
326	NASDAQ	CDLX	Wed, May 29, 2019	23.52	23.55	22.80	23.07
325	NASDAQ	CDLX	Tue, May 28, 2019	22.50	23.57	22.35	23.55
324	NASDAQ	CDLX	Fri, May 24, 2019	21.79	22.75	21.69	22.50
323	NASDAQ	CDLX	Thu, May 23, 2019	21.54	21.84	21.16	21.79
322	NASDAQ	CDLX	Wed, May 22, 2019	21.46	21.81	21.16	21.80
321	NASDAQ	CDLX	Tue, May 21, 2019	20.46	21.67	20.46	21.41
320	NASDAQ	CDLX	Mon, May 20, 2019	19.54	20.47	19.21	20.38
319	NASDAQ	CDLX	Fri, May 17, 2019	19.71	19.99	19.44	19.78
318	NASDAQ	CDLX	Thu, May 16, 2019	20.10	20.89	19.88	20.10
317	NASDAQ	CDLX	Wed, May 15, 2019	20.05	20.45	19.73	20.07
316	NASDAQ	CDLX	Tue, May 14, 2019	20.64	20.96	20.08	20.18
315	NASDAQ	CDLX	Mon, May 13, 2019	20.34	21.42	20.22	21.00
314	NASDAQ	CDLX	Fri, May 10, 2019	16.51	22.00	16.51	21.25
313	NASDAQ	CDLX	Thu, May 9, 2019	17.41	17.44	16.81	16.87
312	NASDAQ	CDLX	Wed, May 8, 2019	17.12	17.69	16.59	17.58
311	NASDAQ	CDLX	Tue, May 7, 2019	17.17	17.39	17.05	17.12
310	NASDAQ	CDLX	Mon, May 6, 2019	16.65	17.47	15.64	17.39
309	NASDAQ	CDLX	Fri, May 3, 2019	15.87	17.00	15.87	16.96
308	NASDAQ	CDLX	Thu, May 2, 2019	15.52	15.98	15.46	15.80
307	NASDAQ	CDLX	Wed, May 1, 2019	15.57	15.96	15.48	15.61
306	NASDAQ	CDLX	Tue, Apr 30, 2019	15.11	15.64	15.02	15.60
305	NASDAQ	CDLX	Mon, Apr 29, 2019	15.13	15.38	14.96	15.12
304	NASDAQ	CDLX	Fri, Apr 26, 2019	14.98	15.12	14.84	15.05
303	NASDAQ	CDLX	Thu, Apr 25, 2019	14.88	15.12	14.72	14.98
302	NASDAQ	CDLX	Wed, Apr 24, 2019	14.88	15.00	14.55	14.93
301	NASDAQ	CDLX	Tue, Apr 23, 2019	14.61	15.06	14.53	14.89
300	NASDAQ	CDLX	Mon, Apr 22, 2019	14.71	14.76	14.43	14.58
299	NASDAQ	CDLX	Thu, Apr 18, 2019	14.88	14.98	14.14	14.75
298	NASDAQ	CDLX	Wed, Apr 17, 2019	15.61	15.65	14.89	14.89
297	NASDAQ	CDLX	Tue, Apr 16, 2019	15.39	15.63	15.30	15.51
296	NASDAQ	CDLX	Mon, Apr 15, 2019	15.44	15.84	15.13	15.30
295	NASDAQ	CDLX	Fri, Apr 12, 2019	15.88	15.88	15.38	15.49
294	NASDAQ	CDLX	Thu, Apr 11, 2019	15.77	15.80	15.25	15.70
293	NASDAQ	CDLX	Wed, Apr 10, 2019	15.57	15.98	15.04	15.72
292	NASDAQ	CDLX	Tue, Apr 9, 2019	16.23	16.23	15.89	15.95
291	NASDAQ	CDLX	Mon, Apr 8, 2019	16.77	16.93	16.20	16.28
290	NASDAQ	CDLX	Fri, Apr 5, 2019	16.88	17.10	16.56	16.82
289	NASDAQ	CDLX	Thu, Apr 4, 2019	16.83	16.86	16.47	16.80
288	NASDAQ	CDLX	Wed, Apr 3, 2019	17.23	17.23	16.59	16.74
287	NASDAQ	CDLX	Tue, Apr 2, 2019	17.04	17.21	16.61	17.09
286	NASDAQ	CDLX	Mon, Apr 1, 2019	16.73	17.14	16.46	17.05
285	NASDAQ	CDLX	Fri, Mar 29, 2019	16.53	16.97	16.40	16.54
284	NASDAQ	CDLX	Thu, Mar 28, 2019	16.02	16.93	16.02	16.52
283	NASDAQ	CDLX	Wed, Mar 27, 2019	15.86	16.05	15.38	15.99
282	NASDAQ	CDLX	Tue, Mar 26, 2019	15.94	16.10	15.67	15.80
281	NASDAQ	CDLX	Mon, Mar 25, 2019	15.36	15.82	15.14	15.78
280	NASDAQ	CDLX	Fri, Mar 22, 2019	16.09	16.09	15.10	15.35
279	NASDAQ	CDLX	Thu, Mar 21, 2019	15.92	16.36	15.70	16.13
278	NASDAQ	CDLX	Wed, Mar 20, 2019	15.63	16.41	15.45	16.00
277	NASDAQ	CDLX	Tue, Mar 19, 2019	15.68	15.92	15.44	15.65
276	NASDAQ	CDLX	Mon, Mar 18, 2019	15.56	15.83	15.50	15.69
275	NASDAQ	CDLX	Fri, Mar 15, 2019	15.54	15.84	15.26	15.55
274	NASDAQ	CDLX	Thu, Mar 14, 2019	15.44	15.77	15.16	15.51
273	NASDAQ	CDLX	Wed, Mar 13, 2019	15.97	16.07	15.34	15.51
272	NASDAQ	CDLX	Tue, Mar 12, 2019	16.28	16.50	15.70	15.91
271	NASDAQ	CDLX	Mon, Mar 11, 2019	16.08	16.35	15.67	16.19
270	NASDAQ	CDLX	Fri, Mar 8, 2019	16.22	16.68	15.59	16.00
269	NASDAQ	CDLX	Thu, Mar 7, 2019	17.18	17.39	16.41	16.51
268	NASDAQ	CDLX	Wed, Mar 6, 2019	17.00	17.67	16.50	17.09
267	NASDAQ	CDLX	Tue, Mar 5, 2019	18.11	18.77	17.93	18.41
266	NASDAQ	CDLX	Mon, Mar 4, 2019	19.53	19.64	17.21	18.11
265	NASDAQ	CDLX	Fri, Mar 1, 2019	17.82	19.98	17.82	19.24
264	NASDAQ	CDLX	Thu, Feb 28, 2019	17.75	17.82	17.26	17.62
263	NASDAQ	CDLX	Wed, Feb 27, 2019	17.60	18.27	17.35	17.69
262	NASDAQ	CDLX	Tue, Feb 26, 2019	18.35	18.49	17.59	17.68
261	NASDAQ	CDLX	Mon, Feb 25, 2019	18.68	18.80	18.35	18.35
260	NASDAQ	CDLX	Fri, Feb 22, 2019	18.36	18.78	18.00	18.53
259	NASDAQ	CDLX	Thu, Feb 21, 2019	18.46	18.46	17.86	18.31
258	NASDAQ	CDLX	Wed, Feb 20, 2019	18.16	18.88	18.00	18.47
257	NASDAQ	CDLX	Tue, Feb 19, 2019	17.31	18.32	17.05	18.00
256	NASDAQ	CDLX	Fri, Feb 15, 2019	17.16	17.31	16.82	17.22
255	NASDAQ	CDLX	Thu, Feb 14, 2019	17.26	17.31	16.83	17.14
254	NASDAQ	CDLX	Wed, Feb 13, 2019	17.31	17.33	16.63	17.30
253	NASDAQ	CDLX	Tue, Feb 12, 2019	16.64	17.20	16.54	17.15
252	NASDAQ	CDLX	Mon, Feb 11, 2019	16.49	16.77	16.23	16.63
251	NASDAQ	CDLX	Fri, Feb 8, 2019	16.46	16.74	16.21	16.43
250	NASDAQ	CDLX	Thu, Feb 7, 2019	16.40	16.88	15.53	16.47
249	NASDAQ	CDLX	Wed, Feb 6, 2019	16.53	16.86	15.87	16.80
248	NASDAQ	CDLX	Tue, Feb 5, 2019	16.32	16.75	16.16	16.56
247	NASDAQ	CDLX	Mon, Feb 4, 2019	17.52	17.52	16.07	16.38
246	NASDAQ	CDLX	Fri, Feb 1, 2019	17.52	17.85	17.30	17.59
245	NASDAQ	CDLX	Thu, Jan 31, 2019	17.31	17.73	17.04	17.49
244	NASDAQ	CDLX	Wed, Jan 30, 2019	17.68	17.95	16.37	17.35
243	NASDAQ	CDLX	Tue, Jan 29, 2019	18.31	18.42	17.65	18.14
242	NASDAQ	CDLX	Mon, Jan 28, 2019	17.57	18.34	16.95	18.29
241	NASDAQ	CDLX	Fri, Jan 25, 2019	17.14	17.72	16.89	17.64
240	NASDAQ	CDLX	Thu, Jan 24, 2019	16.75	17.16	16.72	16.94
239	NASDAQ	CDLX	Wed, Jan 23, 2019	16.69	17.04	16.38	16.70
238	NASDAQ	CDLX	Tue, Jan 22, 2019	17.46	17.59	16.44	16.70
237	NASDAQ	CDLX	Fri, Jan 18, 2019	17.69	17.69	16.20	17.44
236	NASDAQ	CDLX	Thu, Jan 17, 2019	17.83	18.29	17.05	17.58
235	NASDAQ	CDLX	Wed, Jan 16, 2019	16.48	19.07	16.48	18.18
234	NASDAQ	CDLX	Tue, Jan 15, 2019	16.00	18.08	15.78	16.37
233	NASDAQ	CDLX	Mon, Jan 14, 2019	14.50	15.38	13.92	15.00
232	NASDAQ	CDLX	Fri, Jan 11, 2019	12.96	14.13	12.66	13.43
231	NASDAQ	CDLX	Thu, Jan 10, 2019	12.20	12.88	11.78	12.70
230	NASDAQ	CDLX	Wed, Jan 9, 2019	11.91	12.29	11.65	12.09
229	NASDAQ	CDLX	Tue, Jan 8, 2019	11.75	12.03	11.16	11.84
228	NASDAQ	CDLX	Mon, Jan 7, 2019	11.14	12.05	11.01	11.65
227	NASDAQ	CDLX	Fri, Jan 4, 2019	10.84	11.22	10.61	11.13
226	NASDAQ	CDLX	Thu, Jan 3, 2019	10.71	11.25	10.50	10.85
225	NASDAQ	CDLX	Wed, Jan 2, 2019	10.62	11.15	10.30	10.86
224	NASDAQ	CDLX	Mon, Dec 31, 2018	10.50	11.20	9.80	10.83
223	NASDAQ	CDLX	Fri, Dec 28, 2018	11.30	11.42	10.54	10.62
222	NASDAQ	CDLX	Thu, Dec 27, 2018	11.30	11.65	10.95	11.55
221	NASDAQ	CDLX	Wed, Dec 26, 2018	10.31	11.35	10.31	11.29
220	NASDAQ	CDLX	Mon, Dec 24, 2018	10.21	10.64	10.09	10.50
219	NASDAQ	CDLX	Fri, Dec 21, 2018	10.93	11.27	10.30	10.40
218	NASDAQ	CDLX	Thu, Dec 20, 2018	11.12	11.46	10.19	10.85
217	NASDAQ	CDLX	Wed, Dec 19, 2018	11.78	12.14	11.16	11.25
216	NASDAQ	CDLX	Tue, Dec 18, 2018	12.34	12.42	11.75	11.87
215	NASDAQ	CDLX	Mon, Dec 17, 2018	13.63	13.63	12.24	12.34
214	NASDAQ	CDLX	Fri, Dec 14, 2018	12.66	13.95	12.51	13.53
213	NASDAQ	CDLX	Thu, Dec 13, 2018	12.85	13.19	12.31	12.92
212	NASDAQ	CDLX	Wed, Dec 12, 2018	13.44	13.87	12.66	12.71
211	NASDAQ	CDLX	Tue, Dec 11, 2018	13.65	13.78	13.05	13.43
210	NASDAQ	CDLX	Mon, Dec 10, 2018	13.50	14.24	13.30	13.49
209	NASDAQ	CDLX	Fri, Dec 7, 2018	13.94	14.11	13.09	13.51
208	NASDAQ	CDLX	Thu, Dec 6, 2018	13.92	14.35	13.41	14.03
207	NASDAQ	CDLX	Tue, Dec 4, 2018	14.50	14.58	14.00	14.03
206	NASDAQ	CDLX	Mon, Dec 3, 2018	14.53	14.72	14.00	14.50
205	NASDAQ	CDLX	Fri, Nov 30, 2018	14.17	14.40	14.00	14.38
204	NASDAQ	CDLX	Thu, Nov 29, 2018	14.65	15.18	14.25	14.36
203	NASDAQ	CDLX	Wed, Nov 28, 2018	14.32	14.98	14.32	14.80
202	NASDAQ	CDLX	Tue, Nov 27, 2018	14.99	15.86	14.00	14.51
201	NASDAQ	CDLX	Mon, Nov 26, 2018	14.92	15.29	14.72	15.00
200	NASDAQ	CDLX	Fri, Nov 23, 2018	15.16	15.40	14.40	14.79
199	NASDAQ	CDLX	Wed, Nov 21, 2018	14.06	15.40	13.93	15.20
198	NASDAQ	CDLX	Tue, Nov 20, 2018	13.81	14.67	13.09	14.05
197	NASDAQ	CDLX	Mon, Nov 19, 2018	14.31	14.44	13.59	14.03
196	NASDAQ	CDLX	Fri, Nov 16, 2018	13.79	15.03	13.66	14.65
195	NASDAQ	CDLX	Thu, Nov 15, 2018	13.68	14.83	13.51	13.66
194	NASDAQ	CDLX	Wed, Nov 14, 2018	16.37	16.37	13.50	13.73
193	NASDAQ	CDLX	Tue, Nov 13, 2018	18.32	19.52	17.68	17.75
192	NASDAQ	CDLX	Mon, Nov 12, 2018	19.12	19.18	18.16	18.28
191	NASDAQ	CDLX	Fri, Nov 9, 2018	19.30	20.04	18.74	19.24
190	NASDAQ	CDLX	Thu, Nov 8, 2018	19.65	19.95	19.02	19.20
189	NASDAQ	CDLX	Wed, Nov 7, 2018	19.89	20.16	19.67	19.86
188	NASDAQ	CDLX	Tue, Nov 6, 2018	19.89	20.39	19.72	19.79
187	NASDAQ	CDLX	Mon, Nov 5, 2018	21.38	21.38	19.92	20.00
186	NASDAQ	CDLX	Fri, Nov 2, 2018	20.96	21.42	20.60	21.25
185	NASDAQ	CDLX	Thu, Nov 1, 2018	21.18	21.42	20.87	20.96
184	NASDAQ	CDLX	Wed, Oct 31, 2018	19.89	21.34	19.89	21.16
183	NASDAQ	CDLX	Tue, Oct 30, 2018	18.97	20.30	18.45	19.76
182	NASDAQ	CDLX	Mon, Oct 29, 2018	19.24	19.65	18.31	19.03
181	NASDAQ	CDLX	Fri, Oct 26, 2018	18.75	21.18	18.64	19.04
180	NASDAQ	CDLX	Thu, Oct 25, 2018	18.50	19.12	18.40	18.85
179	NASDAQ	CDLX	Wed, Oct 24, 2018	19.73	19.87	18.21	18.31
178	NASDAQ	CDLX	Tue, Oct 23, 2018	19.70	19.98	19.01	19.77
177	NASDAQ	CDLX	Mon, Oct 22, 2018	20.43	20.85	19.84	20.01
176	NASDAQ	CDLX	Fri, Oct 19, 2018	20.84	20.84	20.28	20.39
175	NASDAQ	CDLX	Thu, Oct 18, 2018	20.59	21.05	20.27	20.44
174	NASDAQ	CDLX	Wed, Oct 17, 2018	20.86	21.12	20.28	20.68
173	NASDAQ	CDLX	Tue, Oct 16, 2018	20.20	21.05	20.20	20.90
172	NASDAQ	CDLX	Mon, Oct 15, 2018	20.06	20.23	19.43	20.10
171	NASDAQ	CDLX	Fri, Oct 12, 2018	20.71	21.09	19.78	20.03
170	NASDAQ	CDLX	Thu, Oct 11, 2018	20.82	21.11	20.23	20.41
169	NASDAQ	CDLX	Wed, Oct 10, 2018	21.10	21.30	20.67	20.97
168	NASDAQ	CDLX	Tue, Oct 9, 2018	22.43	22.77	20.90	21.14
167	NASDAQ	CDLX	Mon, Oct 8, 2018	22.59	23.00	21.85	22.48
166	NASDAQ	CDLX	Fri, Oct 5, 2018	23.85	24.00	22.50	22.80
165	NASDAQ	CDLX	Thu, Oct 4, 2018	23.18	24.17	22.71	23.84
164	NASDAQ	CDLX	Wed, Oct 3, 2018	22.68	23.12	22.22	22.93
163	NASDAQ	CDLX	Tue, Oct 2, 2018	23.09	23.26	22.28	22.75
162	NASDAQ	CDLX	Mon, Oct 1, 2018	25.25	25.42	22.56	23.12
161	NASDAQ	CDLX	Fri, Sep 28, 2018	24.65	26.44	24.65	25.04
160	NASDAQ	CDLX	Thu, Sep 27, 2018	25.14	25.18	24.13	24.77
159	NASDAQ	CDLX	Wed, Sep 26, 2018	25.72	25.72	25.00	25.06
158	NASDAQ	CDLX	Tue, Sep 25, 2018	25.60	25.92	25.00	25.58
157	NASDAQ	CDLX	Mon, Sep 24, 2018	25.29	25.56	25.00	25.50
156	NASDAQ	CDLX	Fri, Sep 21, 2018	25.72	25.99	24.52	25.29
155	NASDAQ	CDLX	Thu, Sep 20, 2018	26.50	26.50	25.18	25.55
154	NASDAQ	CDLX	Wed, Sep 19, 2018	25.82	26.56	25.32	26.30
153	NASDAQ	CDLX	Tue, Sep 18, 2018	27.42	27.50	25.28	26.06
152	NASDAQ	CDLX	Mon, Sep 17, 2018	27.75	28.29	26.54	27.65
151	NASDAQ	CDLX	Fri, Sep 14, 2018	25.55	27.94	25.11	27.51
150	NASDAQ	CDLX	Thu, Sep 13, 2018	25.49	26.77	25.05	25.48
149	NASDAQ	CDLX	Wed, Sep 12, 2018	24.53	25.42	23.81	25.39
148	NASDAQ	CDLX	Tue, Sep 11, 2018	21.13	24.43	20.94	24.40
147	NASDAQ	CDLX	Mon, Sep 10, 2018	21.08	21.70	20.81	21.13
146	NASDAQ	CDLX	Fri, Sep 7, 2018	20.25	21.20	20.25	21.04
145	NASDAQ	CDLX	Thu, Sep 6, 2018	20.33	20.45	19.91	20.25
144	NASDAQ	CDLX	Wed, Sep 5, 2018	20.17	20.97	19.71	20.23
143	NASDAQ	CDLX	Tue, Sep 4, 2018	20.33	20.86	20.03	20.71
142	NASDAQ	CDLX	Fri, Aug 31, 2018	20.96	21.02	20.25	20.39
141	NASDAQ	CDLX	Thu, Aug 30, 2018	20.88	21.24	20.51	20.92
140	NASDAQ	CDLX	Wed, Aug 29, 2018	20.50	21.10	20.07	21.00
139	NASDAQ	CDLX	Tue, Aug 28, 2018	20.10	20.63	19.32	20.46
138	NASDAQ	CDLX	Mon, Aug 27, 2018	19.50	20.24	19.17	20.04
137	NASDAQ	CDLX	Fri, Aug 24, 2018	18.73	19.58	18.73	19.21
136	NASDAQ	CDLX	Thu, Aug 23, 2018	18.39	19.37	18.29	18.98
135	NASDAQ	CDLX	Wed, Aug 22, 2018	18.24	18.89	17.85	18.46
134	NASDAQ	CDLX	Tue, Aug 21, 2018	18.50	19.25	17.93	18.25
133	NASDAQ	CDLX	Mon, Aug 20, 2018	20.88	20.88	18.00	18.43
132	NASDAQ	CDLX	Fri, Aug 17, 2018	21.00	21.12	18.69	20.62
131	NASDAQ	CDLX	Thu, Aug 16, 2018	20.33	21.47	19.94	21.08
130	NASDAQ	CDLX	Wed, Aug 15, 2018	21.29	21.76	18.24	20.08
129	NASDAQ	CDLX	Tue, Aug 14, 2018	20.12	21.01	19.96	20.24
128	NASDAQ	CDLX	Mon, Aug 13, 2018	20.17	20.85	19.27	20.01
127	NASDAQ	CDLX	Fri, Aug 10, 2018	19.40	20.58	19.30	19.82
126	NASDAQ	CDLX	Thu, Aug 9, 2018	18.50	20.00	17.66	19.43
125	NASDAQ	CDLX	Wed, Aug 8, 2018	19.41	20.17	18.76	18.82
124	NASDAQ	CDLX	Tue, Aug 7, 2018	19.21	20.11	18.82	19.25
123	NASDAQ	CDLX	Mon, Aug 6, 2018	19.30	19.44	18.29	19.16
122	NASDAQ	CDLX	Fri, Aug 3, 2018	19.04	19.59	17.78	18.75
121	NASDAQ	CDLX	Thu, Aug 2, 2018	18.41	19.02	17.90	19.01
120	NASDAQ	CDLX	Wed, Aug 1, 2018	18.60	19.11	18.14	18.54
119	NASDAQ	CDLX	Tue, Jul 31, 2018	17.91	19.40	17.54	18.82
118	NASDAQ	CDLX	Mon, Jul 30, 2018	19.20	19.32	17.65	17.97
117	NASDAQ	CDLX	Fri, Jul 27, 2018	20.53	20.75	18.34	19.28
116	NASDAQ	CDLX	Thu, Jul 26, 2018	20.58	21.49	20.08	20.45
115	NASDAQ	CDLX	Wed, Jul 25, 2018	20.31	20.92	20.05	20.64
114	NASDAQ	CDLX	Tue, Jul 24, 2018	20.90	21.05	19.61	19.91
113	NASDAQ	CDLX	Mon, Jul 23, 2018	20.40	21.07	19.45	20.87
112	NASDAQ	CDLX	Fri, Jul 20, 2018	20.88	20.88	19.87	20.50
111	NASDAQ	CDLX	Thu, Jul 19, 2018	20.49	21.28	20.38	20.71
110	NASDAQ	CDLX	Wed, Jul 18, 2018	20.81	22.03	19.60	20.53
109	NASDAQ	CDLX	Tue, Jul 17, 2018	21.23	21.75	20.48	20.82
108	NASDAQ	CDLX	Mon, Jul 16, 2018	22.33	22.88	20.75	21.30
107	NASDAQ	CDLX	Fri, Jul 13, 2018	23.31	23.81	22.16	22.34
106	NASDAQ	CDLX	Thu, Jul 12, 2018	22.88	23.54	22.16	23.38
105	NASDAQ	CDLX	Wed, Jul 11, 2018	21.76	23.69	21.59	22.78
104	NASDAQ	CDLX	Tue, Jul 10, 2018	22.25	22.58	21.59	21.87
103	NASDAQ	CDLX	Mon, Jul 9, 2018	22.15	22.59	21.50	22.12
102	NASDAQ	CDLX	Fri, Jul 6, 2018	22.02	22.59	21.69	22.12
101	NASDAQ	CDLX	Thu, Jul 5, 2018	21.33	22.16	21.25	22.10
100	NASDAQ	CDLX	Tue, Jul 3, 2018	21.95	22.80	20.77	21.28
99	NASDAQ	CDLX	Mon, Jul 2, 2018	21.61	23.12	20.73	21.82
98	NASDAQ	CDLX	Fri, Jun 29, 2018	22.56	23.08	21.15	21.76
97	NASDAQ	CDLX	Thu, Jun 28, 2018	22.14	23.29	20.77	22.49
96	NASDAQ	CDLX	Wed, Jun 27, 2018	23.93	24.50	21.89	22.13
95	NASDAQ	CDLX	Tue, Jun 26, 2018	23.77	24.55	23.06	23.92
94	NASDAQ	CDLX	Mon, Jun 25, 2018	24.41	24.49	23.28	23.81
93	NASDAQ	CDLX	Fri, Jun 22, 2018	24.42	24.67	23.51	24.45
92	NASDAQ	CDLX	Thu, Jun 21, 2018	24.98	24.98	24.06	24.44
91	NASDAQ	CDLX	Wed, Jun 20, 2018	25.06	25.71	24.72	24.92
90	NASDAQ	CDLX	Tue, Jun 19, 2018	24.85	25.56	24.46	25.06
89	NASDAQ	CDLX	Mon, Jun 18, 2018	22.20	25.43	22.11	25.11
88	NASDAQ	CDLX	Fri, Jun 15, 2018	21.65	22.51	21.21	22.22
87	NASDAQ	CDLX	Thu, Jun 14, 2018	22.40	22.64	21.43	21.71
86	NASDAQ	CDLX	Wed, Jun 13, 2018	21.86	22.94	21.86	22.46
85	NASDAQ	CDLX	Tue, Jun 12, 2018	21.71	22.08	21.64	21.83
84	NASDAQ	CDLX	Mon, Jun 11, 2018	21.77	22.17	21.42	21.74
83	NASDAQ	CDLX	Fri, Jun 8, 2018	21.82	22.31	21.24	21.77
82	NASDAQ	CDLX	Thu, Jun 7, 2018	21.68	22.17	20.76	21.85
81	NASDAQ	CDLX	Wed, Jun 6, 2018	21.40	23.45	20.25	21.58
80	NASDAQ	CDLX	Tue, Jun 5, 2018	20.74	21.48	20.62	21.37
79	NASDAQ	CDLX	Mon, Jun 4, 2018	20.88	21.79	20.51	20.80
78	NASDAQ	CDLX	Fri, Jun 1, 2018	20.46	20.92	20.08	20.82
77	NASDAQ	CDLX	Thu, May 31, 2018	21.19	22.00	20.25	20.42
76	NASDAQ	CDLX	Wed, May 30, 2018	20.93	21.71	20.58	21.31
75	NASDAQ	CDLX	Tue, May 29, 2018	19.93	21.15	19.25	20.94
74	NASDAQ	CDLX	Fri, May 25, 2018	19.75	20.33	19.65	20.02
73	NASDAQ	CDLX	Thu, May 24, 2018	19.81	20.21	19.08	19.87
72	NASDAQ	CDLX	Wed, May 23, 2018	19.27	20.27	19.13	20.10
71	NASDAQ	CDLX	Tue, May 22, 2018	20.20	21.42	19.23	19.36
70	NASDAQ	CDLX	Mon, May 21, 2018	19.51	20.16	19.14	20.11
69	NASDAQ	CDLX	Fri, May 18, 2018	19.31	19.87	18.87	19.43
68	NASDAQ	CDLX	Thu, May 17, 2018	19.60	19.99	18.87	19.45
67	NASDAQ	CDLX	Wed, May 16, 2018	18.93	19.61	18.29	19.58
66	NASDAQ	CDLX	Tue, May 15, 2018	18.83	19.68	18.65	18.93
65	NASDAQ	CDLX	Mon, May 14, 2018	20.22	20.47	18.64	18.94
64	NASDAQ	CDLX	Fri, May 11, 2018	19.50	22.57	18.34	20.23
63	NASDAQ	CDLX	Thu, May 10, 2018	20.45	20.85	19.50	20.29
62	NASDAQ	CDLX	Wed, May 9, 2018	19.07	20.70	18.20	20.44
61	NASDAQ	CDLX	Tue, May 8, 2018	15.56	19.09	15.54	18.95
60	NASDAQ	CDLX	Mon, May 7, 2018	14.59	15.05	14.38	14.71
59	NASDAQ	CDLX	Fri, May 4, 2018	14.54	14.98	14.05	14.44
58	NASDAQ	CDLX	Thu, May 3, 2018	15.01	15.01	14.09	14.59
57	NASDAQ	CDLX	Wed, May 2, 2018	14.11	15.15	13.65	15.08
56	NASDAQ	CDLX	Tue, May 1, 2018	13.95	14.15	13.43	14.11
55	NASDAQ	CDLX	Mon, Apr 30, 2018	13.46	14.09	13.12	14.02
54	NASDAQ	CDLX	Fri, Apr 27, 2018	13.59	13.90	13.35	13.41
53	NASDAQ	CDLX	Thu, Apr 26, 2018	13.62	14.38	13.18	13.56
52	NASDAQ	CDLX	Wed, Apr 25, 2018	13.58	14.42	13.10	13.54
51	NASDAQ	CDLX	Tue, Apr 24, 2018	14.08	14.08	13.37	13.60
50	NASDAQ	CDLX	Mon, Apr 23, 2018	13.55	14.32	13.55	14.31
49	NASDAQ	CDLX	Fri, Apr 20, 2018	13.93	13.93	13.19	13.53
48	NASDAQ	CDLX	Thu, Apr 19, 2018	14.16	14.62	13.91	14.04
47	NASDAQ	CDLX	Wed, Apr 18, 2018	14.18	14.68	14.06	14.19
46	NASDAQ	CDLX	Tue, Apr 17, 2018	14.61	14.86	14.03	14.12
45	NASDAQ	CDLX	Mon, Apr 16, 2018	14.32	14.63	13.95	14.44
44	NASDAQ	CDLX	Fri, Apr 13, 2018	14.34	14.58	13.98	14.22
43	NASDAQ	CDLX	Thu, Apr 12, 2018	14.66	15.03	14.19	14.26
42	NASDAQ	CDLX	Wed, Apr 11, 2018	14.55	14.92	14.51	14.58
41	NASDAQ	CDLX	Tue, Apr 10, 2018	14.73	15.49	14.50	14.50
40	NASDAQ	CDLX	Mon, Apr 9, 2018	14.69	15.41	14.29	14.57
39	NASDAQ	CDLX	Fri, Apr 6, 2018	14.47	15.57	14.43	14.58
38	NASDAQ	CDLX	Thu, Apr 5, 2018	14.24	14.96	14.18	14.59
37	NASDAQ	CDLX	Wed, Apr 4, 2018	14.39	14.54	13.91	14.14
36	NASDAQ	CDLX	Tue, Apr 3, 2018	14.38	15.16	13.55	14.64
35	NASDAQ	CDLX	Mon, Apr 2, 2018	14.58	14.64	13.82	14.20
34	NASDAQ	CDLX	Thu, Mar 29, 2018	14.94	15.13	14.49	14.63
33	NASDAQ	CDLX	Wed, Mar 28, 2018	14.86	15.43	14.10	14.79
32	NASDAQ	CDLX	Tue, Mar 27, 2018	16.07	16.18	14.62	14.98
31	NASDAQ	CDLX	Mon, Mar 26, 2018	16.77	16.78	15.02	16.12
30	NASDAQ	CDLX	Fri, Mar 23, 2018	16.40	17.00	16.33	16.52
29	NASDAQ	CDLX	Thu, Mar 22, 2018	16.54	16.86	16.23	16.28
28	NASDAQ	CDLX	Wed, Mar 21, 2018	16.64	16.99	16.52	16.67
27	NASDAQ	CDLX	Tue, Mar 20, 2018	16.97	16.97	16.12	16.60
26	NASDAQ	CDLX	Mon, Mar 19, 2018	16.33	16.88	16.25	16.57
25	NASDAQ	CDLX	Fri, Mar 16, 2018	16.50	16.80	16.25	16.43
24	NASDAQ	CDLX	Thu, Mar 15, 2018	16.79	17.09	16.25	16.67
23	NASDAQ	CDLX	Wed, Mar 14, 2018	16.55	17.20	16.55	16.80
22	NASDAQ	CDLX	Tue, Mar 13, 2018	17.53	17.85	16.50	16.50
21	NASDAQ	CDLX	Mon, Mar 12, 2018	17.60	17.92	17.20	17.48
20	NASDAQ	CDLX	Fri, Mar 9, 2018	17.77	17.99	17.11	17.68
19	NASDAQ	CDLX	Thu, Mar 8, 2018	16.99	17.65	16.87	17.53
18	NASDAQ	CDLX	Wed, Mar 7, 2018	16.82	17.29	16.67	16.80
17	NASDAQ	CDLX	Tue, Mar 6, 2018	16.92	17.49	16.70	16.85
16	NASDAQ	CDLX	Mon, Mar 5, 2018	17.39	18.35	16.70	16.80
15	NASDAQ	CDLX	Fri, Mar 2, 2018	17.53	17.77	16.12	17.30
14	NASDAQ	CDLX	Thu, Mar 1, 2018	18.15	18.30	17.55	17.76
13	NASDAQ	CDLX	Wed, Feb 28, 2018	18.10	18.96	17.90	18.19
12	NASDAQ	CDLX	Tue, Feb 27, 2018	17.94	18.71	17.86	17.87
11	NASDAQ	CDLX	Mon, Feb 26, 2018	18.51	20.99	17.85	18.13
10	NASDAQ	CDLX	Fri, Feb 23, 2018	17.44	18.97	17.03	18.82
9	NASDAQ	CDLX	Thu, Feb 22, 2018	17.46	18.42	17.11	17.59
8	NASDAQ	CDLX	Wed, Feb 21, 2018	18.40	18.93	17.30	17.42
7	NASDAQ	CDLX	Tue, Feb 20, 2018	18.74	19.00	18.35	18.52
6	NASDAQ	CDLX	Fri, Feb 16, 2018	18.05	18.75	17.76	18.50
5	NASDAQ	CDLX	Thu, Feb 15, 2018	17.85	18.50	16.60	17.53
4	NASDAQ	CDLX	Wed, Feb 14, 2018	18.00	19.30	17.86	18.03
3	NASDAQ	CDLX	Tue, Feb 13, 2018	15.53	19.41	15.53	17.80
2	NASDAQ	CDLX	Mon, Feb 12, 2018	14.09	16.79	14.01	15.55
1	NASDAQ	CDLX	Fri, Feb 9, 2018	12.10	13.90	11.10	13.37
#	Exchange	Symbol	Date	Open	High	Low	Close

Cardlytics Inc NASDAQ:CDLX 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