Below are the 857 trading days of historical prices for CALC.
| # | Exchange | Symbol | Date | Open | High | Low | Close | 857 | NASDAQ | CALC | Mon, Mar 4, 2024 | 4.68 | 4.69 | 4.42 | 4.50 | 856 | NASDAQ | CALC | Fri, Mar 1, 2024 | 4.52 | 4.61 | 4.40 | 4.47 | 855 | NASDAQ | CALC | Thu, Feb 29, 2024 | 4.36 | 4.68 | 4.36 | 4.38 | 854 | NASDAQ | CALC | Wed, Feb 28, 2024 | 4.49 | 4.57 | 4.31 | 4.37 | 853 | NASDAQ | CALC | Tue, Feb 27, 2024 | 4.49 | 4.53 | 4.30 | 4.50 | 852 | NASDAQ | CALC | Mon, Feb 26, 2024 | 4.55 | 4.55 | 4.47 | 4.52 | 851 | NASDAQ | CALC | Fri, Feb 23, 2024 | 4.50 | 4.71 | 4.27 | 4.49 | 850 | NASDAQ | CALC | Thu, Feb 22, 2024 | 4.51 | 4.51 | 4.28 | 4.41 | 849 | NASDAQ | CALC | Wed, Feb 21, 2024 | 4.48 | 4.50 | 4.30 | 4.48 | 848 | NASDAQ | CALC | Tue, Feb 20, 2024 | 4.60 | 4.90 | 4.35 | 4.36 | 847 | NASDAQ | CALC | Fri, Feb 16, 2024 | 4.96 | 5.10 | 4.43 | 4.49 | 846 | NASDAQ | CALC | Thu, Feb 15, 2024 | 4.80 | 4.99 | 4.30 | 4.51 | 845 | NASDAQ | CALC | Wed, Feb 14, 2024 | 5.53 | 5.53 | 4.83 | 4.85 | 844 | NASDAQ | CALC | Tue, Feb 13, 2024 | 5.75 | 5.75 | 5.13 | 5.23 | 843 | NASDAQ | CALC | Mon, Feb 12, 2024 | 5.55 | 5.88 | 5.31 | 5.70 | 842 | NASDAQ | CALC | Fri, Feb 9, 2024 | 5.02 | 5.89 | 5.02 | 5.80 | 841 | NASDAQ | CALC | Thu, Feb 8, 2024 | 5.37 | 5.57 | 4.91 | 5.11 | 840 | NASDAQ | CALC | Wed, Feb 7, 2024 | 5.59 | 5.90 | 5.43 | 5.68 | 839 | NASDAQ | CALC | Tue, Feb 6, 2024 | 5.00 | 5.48 | 5.00 | 5.31 | 838 | NASDAQ | CALC | Mon, Feb 5, 2024 | 5.40 | 5.75 | 4.86 | 5.10 | 837 | NASDAQ | CALC | Fri, Feb 2, 2024 | 6.25 | 6.56 | 4.85 | 5.58 | 836 | NASDAQ | CALC | Thu, Feb 1, 2024 | 7.11 | 7.76 | 6.17 | 6.20 | 835 | NASDAQ | CALC | Wed, Jan 31, 2024 | 7.11 | 7.48 | 7.10 | 7.44 | 834 | NASDAQ | CALC | Tue, Jan 30, 2024 | 7.18 | 8.38 | 7.04 | 7.30 | 833 | NASDAQ | CALC | Mon, Jan 29, 2024 | 5.93 | 7.00 | 5.74 | 6.94 | 832 | NASDAQ | CALC | Fri, Jan 26, 2024 | 5.75 | 5.95 | 5.41 | 5.57 | 831 | NASDAQ | CALC | Thu, Jan 25, 2024 | 5.39 | 5.39 | 5.00 | 5.09 | 830 | NASDAQ | CALC | Wed, Jan 24, 2024 | 5.83 | 5.83 | 5.08 | 5.46 | 829 | NASDAQ | CALC | Tue, Jan 23, 2024 | 5.45 | 6.25 | 5.11 | 5.60 | 828 | NASDAQ | CALC | Mon, Jan 22, 2024 | 5.07 | 5.79 | 4.82 | 5.12 | 827 | NASDAQ | CALC | Fri, Jan 19, 2024 | 4.56 | 4.84 | 4.24 | 4.78 | 826 | NASDAQ | CALC | Thu, Jan 18, 2024 | 3.68 | 4.50 | 3.59 | 4.27 | 825 | NASDAQ | CALC | Wed, Jan 17, 2024 | 3.56 | 3.56 | 3.51 | 3.52 | 824 | NASDAQ | CALC | Tue, Jan 16, 2024 | 3.70 | 3.70 | 3.36 | 3.41 | 823 | NASDAQ | CALC | Fri, Jan 12, 2024 | 3.69 | 3.69 | 3.40 | 3.41 | 822 | NASDAQ | CALC | Thu, Jan 11, 2024 | 3.40 | 3.72 | 3.27 | 3.27 | 821 | NASDAQ | CALC | Tue, Jan 9, 2024 | 3.35 | 3.39 | 3.35 | 3.36 | 820 | NASDAQ | CALC | Mon, Jan 8, 2024 | 3.20 | 3.35 | 3.20 | 3.35 | 819 | NASDAQ | CALC | Fri, Jan 5, 2024 | 3.48 | 3.58 | 3.48 | 3.58 | 818 | NASDAQ | CALC | Thu, Jan 4, 2024 | 3.72 | 3.72 | 3.26 | 3.60 | 817 | NASDAQ | CALC | Wed, Jan 3, 2024 | 3.38 | 3.73 | 3.03 | 3.50 | 816 | NASDAQ | CALC | Tue, Jan 2, 2024 | 2.94 | 3.07 | 2.86 | 3.07 | 815 | NASDAQ | CALC | Fri, Dec 29, 2023 | 2.88 | 3.10 | 2.86 | 2.86 | 814 | NASDAQ | CALC | Thu, Dec 28, 2023 | 2.90 | 3.13 | 2.68 | 2.93 | 813 | NASDAQ | CALC | Wed, Dec 27, 2023 | 3.00 | 3.01 | 2.80 | 2.90 | 812 | NASDAQ | CALC | Tue, Dec 26, 2023 | 3.16 | 3.26 | 2.80 | 3.00 | 811 | NASDAQ | CALC | Fri, Dec 22, 2023 | 3.17 | 3.17 | 2.98 | 3.05 | 810 | NASDAQ | CALC | Thu, Dec 21, 2023 | 3.06 | 3.06 | 2.90 | 2.97 | 809 | NASDAQ | CALC | Wed, Dec 20, 2023 | 3.34 | 3.34 | 3.04 | 3.07 | 808 | NASDAQ | CALC | Tue, Dec 19, 2023 | 3.06 | 3.16 | 2.93 | 3.14 | 807 | NASDAQ | CALC | Mon, Dec 18, 2023 | 3.25 | 3.38 | 3.14 | 3.28 | 806 | NASDAQ | CALC | Fri, Dec 15, 2023 | 3.01 | 3.23 | 3.01 | 3.08 | 805 | NASDAQ | CALC | Thu, Dec 14, 2023 | 3.26 | 3.42 | 3.06 | 3.19 | 804 | NASDAQ | CALC | Wed, Dec 13, 2023 | 3.24 | 3.50 | 3.18 | 3.26 | 803 | NASDAQ | CALC | Tue, Dec 12, 2023 | 3.24 | 3.38 | 2.86 | 3.01 | 802 | NASDAQ | CALC | Mon, Dec 11, 2023 | 3.46 | 3.64 | 3.26 | 3.35 | 801 | NASDAQ | CALC | Fri, Dec 8, 2023 | 3.24 | 3.89 | 3.06 | 3.89 | 800 | NASDAQ | CALC | Thu, Dec 7, 2023 | 3.40 | 3.40 | 3.28 | 3.39 | 799 | NASDAQ | CALC | Wed, Dec 6, 2023 | 3.35 | 3.39 | 3.20 | 3.39 | 798 | NASDAQ | CALC | Tue, Dec 5, 2023 | 3.57 | 3.78 | 3.10 | 3.44 | 797 | NASDAQ | CALC | Mon, Dec 4, 2023 | 3.64 | 3.72 | 3.27 | 3.30 | 796 | NASDAQ | CALC | Fri, Dec 1, 2023 | 4.19 | 4.19 | 3.77 | 3.93 | 795 | NASDAQ | CALC | Thu, Nov 30, 2023 | 4.02 | 4.18 | 3.91 | 4.15 | 794 | NASDAQ | CALC | Wed, Nov 29, 2023 | 4.24 | 4.25 | 3.72 | 4.01 | 793 | NASDAQ | CALC | Tue, Nov 28, 2023 | 3.40 | 4.56 | 3.35 | 4.14 | 792 | NASDAQ | CALC | Mon, Nov 27, 2023 | 3.50 | 3.74 | 3.37 | 3.53 | 791 | NASDAQ | CALC | Fri, Nov 24, 2023 | 3.30 | 3.37 | 2.97 | 3.37 | 790 | NASDAQ | CALC | Wed, Nov 22, 2023 | 3.49 | 3.49 | 2.83 | 3.16 | 789 | NASDAQ | CALC | Tue, Nov 21, 2023 | 3.09 | 3.09 | 3.09 | 3.09 | 788 | NASDAQ | CALC | Mon, Nov 20, 2023 | 3.31 | 3.31 | 3.12 | 3.12 | 787 | NASDAQ | CALC | Fri, Nov 17, 2023 | 3.55 | 3.60 | 3.19 | 3.48 | 786 | NASDAQ | CALC | Thu, Nov 16, 2023 | 3.55 | 3.72 | 3.33 | 3.36 | 785 | NASDAQ | CALC | Wed, Nov 15, 2023 | 3.33 | 3.51 | 3.33 | 3.51 | 784 | NASDAQ | CALC | Tue, Nov 14, 2023 | 3.50 | 3.57 | 3.27 | 3.40 | 783 | NASDAQ | CALC | Mon, Nov 13, 2023 | 3.21 | 3.42 | 3.16 | 3.40 | 782 | NASDAQ | CALC | Fri, Nov 10, 2023 | 3.25 | 3.38 | 3.00 | 3.37 | 781 | NASDAQ | CALC | Thu, Nov 9, 2023 | 3.96 | 3.96 | 3.15 | 3.15 | 780 | NASDAQ | CALC | Wed, Nov 8, 2023 | 3.60 | 3.79 | 3.28 | 3.61 | 779 | NASDAQ | CALC | Tue, Nov 7, 2023 | 3.15 | 3.47 | 3.15 | 3.25 | 778 | NASDAQ | CALC | Mon, Nov 6, 2023 | 2.99 | 3.30 | 2.97 | 3.20 | 777 | NASDAQ | CALC | Fri, Nov 3, 2023 | 2.60 | 2.86 | 2.60 | 2.85 | 776 | NASDAQ | CALC | Thu, Nov 2, 2023 | 2.31 | 2.66 | 2.14 | 2.37 | 775 | NASDAQ | CALC | Wed, Nov 1, 2023 | 2.16 | 2.16 | 2.15 | 2.15 | 774 | NASDAQ | CALC | Tue, Oct 31, 2023 | 2.20 | 2.29 | 2.20 | 2.20 | 773 | NASDAQ | CALC | Mon, Oct 30, 2023 | 2.31 | 2.34 | 2.20 | 2.34 | 772 | NASDAQ | CALC | Fri, Oct 27, 2023 | 2.00 | 2.29 | 2.00 | 2.23 | 771 | NASDAQ | CALC | Thu, Oct 26, 2023 | 1.94 | 2.15 | 1.81 | 2.14 | 770 | NASDAQ | CALC | Wed, Oct 25, 2023 | 1.91 | 2.04 | 1.75 | 2.04 | 769 | NASDAQ | CALC | Tue, Oct 24, 2023 | 1.95 | 1.95 | 1.76 | 1.76 | 768 | NASDAQ | CALC | Mon, Oct 23, 2023 | 1.76 | 1.78 | 1.76 | 1.78 | 767 | NASDAQ | CALC | Fri, Oct 20, 2023 | 1.85 | 2.05 | 1.85 | 1.87 | 766 | NASDAQ | CALC | Thu, Oct 19, 2023 | 2.07 | 2.08 | 1.75 | 1.85 | 765 | NASDAQ | CALC | Wed, Oct 18, 2023 | 2.11 | 2.29 | 1.97 | 2.29 | 764 | NASDAQ | CALC | Tue, Oct 17, 2023 | 2.37 | 2.37 | 2.15 | 2.20 | 763 | NASDAQ | CALC | Mon, Oct 16, 2023 | 2.24 | 2.27 | 2.04 | 2.20 | 762 | NASDAQ | CALC | Fri, Oct 13, 2023 | 2.19 | 2.19 | 1.95 | 2.10 | 761 | NASDAQ | CALC | Thu, Oct 12, 2023 | 2.10 | 2.35 | 2.01 | 2.01 | 760 | NASDAQ | CALC | Wed, Oct 11, 2023 | 2.27 | 2.51 | 2.00 | 2.25 | 759 | NASDAQ | CALC | Tue, Oct 10, 2023 | 2.40 | 2.40 | 2.23 | 2.23 | 758 | NASDAQ | CALC | Mon, Oct 9, 2023 | 2.46 | 2.46 | 2.42 | 2.42 | 757 | NASDAQ | CALC | Fri, Oct 6, 2023 | 2.42 | 2.43 | 2.25 | 2.31 | 756 | NASDAQ | CALC | Thu, Oct 5, 2023 | 2.40 | 2.48 | 2.40 | 2.40 | 755 | NASDAQ | CALC | Wed, Oct 4, 2023 | 2.60 | 2.60 | 2.41 | 2.51 | 754 | NASDAQ | CALC | Tue, Oct 3, 2023 | 2.48 | 2.65 | 2.44 | 2.50 | 753 | NASDAQ | CALC | Mon, Oct 2, 2023 | 2.54 | 2.70 | 2.41 | 2.49 | 752 | NASDAQ | CALC | Fri, Sep 29, 2023 | 2.70 | 2.70 | 2.54 | 2.66 | 751 | NASDAQ | CALC | Thu, Sep 28, 2023 | 2.73 | 2.73 | 2.73 | 2.73 | 750 | NASDAQ | CALC | Wed, Sep 27, 2023 | 2.69 | 2.77 | 2.69 | 2.77 | 749 | NASDAQ | CALC | Mon, Sep 25, 2023 | 3.07 | 3.07 | 2.68 | 2.69 | 748 | NASDAQ | CALC | Fri, Sep 22, 2023 | 2.81 | 2.99 | 2.59 | 2.64 | 747 | NASDAQ | CALC | Thu, Sep 21, 2023 | 2.58 | 2.85 | 2.58 | 2.75 | 746 | NASDAQ | CALC | Wed, Sep 20, 2023 | 3.11 | 3.19 | 2.56 | 2.67 | 745 | NASDAQ | CALC | Tue, Sep 19, 2023 | 3.05 | 3.17 | 3.05 | 3.10 | 744 | NASDAQ | CALC | Mon, Sep 18, 2023 | 3.10 | 3.17 | 3.10 | 3.17 | 743 | NASDAQ | CALC | Fri, Sep 15, 2023 | 3.19 | 3.46 | 3.07 | 3.20 | 742 | NASDAQ | CALC | Thu, Sep 14, 2023 | 3.35 | 3.36 | 3.35 | 3.36 | 741 | NASDAQ | CALC | Wed, Sep 13, 2023 | 3.35 | 3.35 | 3.28 | 3.28 | 740 | NASDAQ | CALC | Tue, Sep 12, 2023 | 3.44 | 3.44 | 3.14 | 3.29 | 739 | NASDAQ | CALC | Mon, Sep 11, 2023 | 3.22 | 3.22 | 3.22 | 3.22 | 738 | NASDAQ | CALC | Fri, Sep 8, 2023 | 3.13 | 3.21 | 3.04 | 3.11 | 737 | NASDAQ | CALC | Thu, Sep 7, 2023 | 3.24 | 3.35 | 3.24 | 3.35 | 736 | NASDAQ | CALC | Wed, Sep 6, 2023 | 3.09 | 3.25 | 3.05 | 3.25 | 735 | NASDAQ | CALC | Tue, Sep 5, 2023 | 3.37 | 3.37 | 3.04 | 3.09 | 734 | NASDAQ | CALC | Fri, Sep 1, 2023 | 3.11 | 3.38 | 3.11 | 3.21 | 733 | NASDAQ | CALC | Thu, Aug 31, 2023 | 3.10 | 3.10 | 3.05 | 3.05 | 732 | NASDAQ | CALC | Wed, Aug 30, 2023 | 3.10 | 3.10 | 3.02 | 3.02 | 731 | NASDAQ | CALC | Tue, Aug 29, 2023 | 3.04 | 3.14 | 3.02 | 3.14 | 730 | NASDAQ | CALC | Mon, Aug 28, 2023 | 3.12 | 3.12 | 3.12 | 3.12 | 729 | NASDAQ | CALC | Fri, Aug 25, 2023 | 3.16 | 3.18 | 3.15 | 3.15 | 728 | NASDAQ | CALC | Thu, Aug 24, 2023 | 3.20 | 3.20 | 3.20 | 3.20 | 727 | NASDAQ | CALC | Tue, Aug 22, 2023 | 3.29 | 3.40 | 3.13 | 3.29 | 726 | NASDAQ | CALC | Mon, Aug 21, 2023 | 3.24 | 3.30 | 3.18 | 3.18 | 725 | NASDAQ | CALC | Fri, Aug 18, 2023 | 3.30 | 3.30 | 3.08 | 3.19 | 724 | NASDAQ | CALC | Thu, Aug 17, 2023 | 3.33 | 3.44 | 3.08 | 3.26 | 723 | NASDAQ | CALC | Wed, Aug 16, 2023 | 3.02 | 3.30 | 3.02 | 3.21 | 722 | NASDAQ | CALC | Tue, Aug 15, 2023 | 3.37 | 3.37 | 3.25 | 3.25 | 721 | NASDAQ | CALC | Mon, Aug 14, 2023 | 3.12 | 3.20 | 3.00 | 3.20 | 720 | NASDAQ | CALC | Fri, Aug 11, 2023 | 3.28 | 3.40 | 3.18 | 3.27 | 719 | NASDAQ | CALC | Thu, Aug 10, 2023 | 3.35 | 3.41 | 3.07 | 3.28 | 718 | NASDAQ | CALC | Wed, Aug 9, 2023 | 3.41 | 3.44 | 3.41 | 3.44 | 717 | NASDAQ | CALC | Tue, Aug 8, 2023 | 3.33 | 3.67 | 3.20 | 3.24 | 716 | NASDAQ | CALC | Mon, Aug 7, 2023 | 3.27 | 3.29 | 3.25 | 3.28 | 715 | NASDAQ | CALC | Fri, Aug 4, 2023 | 3.02 | 3.15 | 3.01 | 3.15 | 714 | NASDAQ | CALC | Thu, Aug 3, 2023 | 3.25 | 3.28 | 2.99 | 3.13 | 713 | NASDAQ | CALC | Wed, Aug 2, 2023 | 3.40 | 3.49 | 3.23 | 3.26 | 712 | NASDAQ | CALC | Tue, Aug 1, 2023 | 3.51 | 3.51 | 3.28 | 3.28 | 711 | NASDAQ | CALC | Mon, Jul 31, 2023 | 3.45 | 3.80 | 3.45 | 3.50 | 710 | NASDAQ | CALC | Fri, Jul 28, 2023 | 3.41 | 3.64 | 3.41 | 3.54 | 709 | NASDAQ | CALC | Thu, Jul 27, 2023 | 3.61 | 3.61 | 3.37 | 3.50 | 708 | NASDAQ | CALC | Wed, Jul 26, 2023 | 3.51 | 3.51 | 3.25 | 3.48 | 707 | NASDAQ | CALC | Tue, Jul 25, 2023 | 3.50 | 3.53 | 3.38 | 3.38 | 706 | NASDAQ | CALC | Mon, Jul 24, 2023 | 3.70 | 3.91 | 3.60 | 3.60 | 705 | NASDAQ | CALC | Fri, Jul 21, 2023 | 3.76 | 3.76 | 3.62 | 3.71 | 704 | NASDAQ | CALC | Thu, Jul 20, 2023 | 3.79 | 3.79 | 3.60 | 3.60 | 703 | NASDAQ | CALC | Wed, Jul 19, 2023 | 3.65 | 3.79 | 3.60 | 3.61 | 702 | NASDAQ | CALC | Tue, Jul 18, 2023 | 3.82 | 4.02 | 3.66 | 3.66 | 701 | NASDAQ | CALC | Mon, Jul 17, 2023 | 3.80 | 3.90 | 3.63 | 3.87 | 700 | NASDAQ | CALC | Fri, Jul 14, 2023 | 3.75 | 3.75 | 3.60 | 3.68 | 699 | NASDAQ | CALC | Thu, Jul 13, 2023 | 3.96 | 4.09 | 3.66 | 3.70 | 698 | NASDAQ | CALC | Wed, Jul 12, 2023 | 3.78 | 4.07 | 3.60 | 3.86 | 697 | NASDAQ | CALC | Tue, Jul 11, 2023 | 3.82 | 3.82 | 3.60 | 3.60 | 696 | NASDAQ | CALC | Mon, Jul 10, 2023 | 4.04 | 4.04 | 3.68 | 3.69 | 695 | NASDAQ | CALC | Fri, Jul 7, 2023 | 3.88 | 4.10 | 3.60 | 3.86 | 694 | NASDAQ | CALC | Thu, Jul 6, 2023 | 4.31 | 4.31 | 3.89 | 4.00 | 693 | NASDAQ | CALC | Wed, Jul 5, 2023 | 3.81 | 4.49 | 3.77 | 4.44 | 692 | NASDAQ | CALC | Mon, Jul 3, 2023 | 4.11 | 4.25 | 3.85 | 3.93 | 691 | NASDAQ | CALC | Fri, Jun 30, 2023 | 4.56 | 4.56 | 4.01 | 4.01 | 690 | NASDAQ | CALC | Thu, Jun 29, 2023 | 4.54 | 4.90 | 4.09 | 4.85 | 689 | NASDAQ | CALC | Wed, Jun 28, 2023 | 4.09 | 4.70 | 4.00 | 4.34 | 688 | NASDAQ | CALC | Tue, Jun 27, 2023 | 3.98 | 4.99 | 3.59 | 4.30 | 687 | NASDAQ | CALC | Mon, Jun 26, 2023 | 3.31 | 3.75 | 3.31 | 3.36 | 686 | NASDAQ | CALC | Fri, Jun 23, 2023 | 3.56 | 3.56 | 3.30 | 3.31 | 685 | NASDAQ | CALC | Thu, Jun 22, 2023 | 3.50 | 3.69 | 3.50 | 3.55 | 684 | NASDAQ | CALC | Wed, Jun 21, 2023 | 4.75 | 4.75 | 3.51 | 3.71 | 683 | NASDAQ | CALC | Tue, Jun 20, 2023 | 5.32 | 5.32 | 4.79 | 4.79 | 682 | NASDAQ | CALC | Fri, Jun 16, 2023 | 5.43 | 5.47 | 5.03 | 5.03 | 681 | NASDAQ | CALC | Thu, Jun 15, 2023 | 5.69 | 5.78 | 4.75 | 5.38 | 680 | NASDAQ | CALC | Wed, Jun 14, 2023 | 4.78 | 8.59 | 4.75 | 5.84 | 679 | NASDAQ | CALC | Tue, Jun 13, 2023 | 5.29 | 5.29 | 4.31 | 4.75 | 678 | NASDAQ | CALC | Mon, Jun 12, 2023 | 5.35 | 5.55 | 5.29 | 5.29 | 677 | NASDAQ | CALC | Fri, Jun 9, 2023 | 5.21 | 5.35 | 5.01 | 5.28 | 676 | NASDAQ | CALC | Thu, Jun 8, 2023 | 5.25 | 5.40 | 5.20 | 5.25 | 675 | NASDAQ | CALC | Wed, Jun 7, 2023 | 5.25 | 5.25 | 5.01 | 5.25 | 674 | NASDAQ | CALC | Tue, Jun 6, 2023 | 4.48 | 5.28 | 4.48 | 5.20 | 673 | NASDAQ | CALC | Mon, Jun 5, 2023 | 4.75 | 4.75 | 4.44 | 4.45 | 672 | NASDAQ | CALC | Fri, Jun 2, 2023 | 4.76 | 4.99 | 4.74 | 4.92 | 671 | NASDAQ | CALC | Thu, Jun 1, 2023 | 3.78 | 4.76 | 3.78 | 4.76 | 670 | NASDAQ | CALC | Wed, May 31, 2023 | 3.41 | 4.48 | 3.41 | 4.10 | 669 | NASDAQ | CALC | Tue, May 30, 2023 | 3.89 | 3.89 | 3.55 | 3.55 | 668 | NASDAQ | CALC | Fri, May 26, 2023 | 3.29 | 3.29 | 3.09 | 3.09 | 667 | NASDAQ | CALC | Thu, May 25, 2023 | 2.95 | 3.10 | 2.90 | 3.10 | 666 | NASDAQ | CALC | Wed, May 24, 2023 | 3.21 | 3.21 | 2.91 | 2.91 | 665 | NASDAQ | CALC | Tue, May 23, 2023 | 3.09 | 3.46 | 3.09 | 3.23 | 664 | NASDAQ | CALC | Mon, May 22, 2023 | 2.81 | 2.95 | 2.81 | 2.95 | 663 | NASDAQ | CALC | Fri, May 19, 2023 | 2.75 | 3.12 | 2.65 | 3.00 | 662 | NASDAQ | CALC | Thu, May 18, 2023 | 2.65 | 2.70 | 2.63 | 2.63 | 661 | NASDAQ | CALC | Wed, May 17, 2023 | 2.67 | 2.70 | 2.65 | 2.70 | 660 | NASDAQ | CALC | Tue, May 16, 2023 | 2.76 | 2.95 | 2.60 | 2.70 | 659 | NASDAQ | CALC | Mon, May 15, 2023 | 2.70 | 2.74 | 2.50 | 2.69 | 658 | NASDAQ | CALC | Fri, May 12, 2023 | 2.70 | 2.70 | 2.70 | 2.70 | 657 | NASDAQ | CALC | Thu, May 11, 2023 | 2.70 | 2.80 | 2.50 | 2.75 | 656 | NASDAQ | CALC | Wed, May 10, 2023 | 2.75 | 2.85 | 2.57 | 2.78 | 655 | NASDAQ | CALC | Tue, May 9, 2023 | 3.01 | 3.10 | 2.58 | 2.58 | 654 | NASDAQ | CALC | Mon, May 8, 2023 | 3.30 | 3.30 | 3.25 | 3.25 | 653 | NASDAQ | CALC | Fri, May 5, 2023 | 3.55 | 3.55 | 3.39 | 3.39 | 652 | NASDAQ | CALC | Thu, May 4, 2023 | 3.56 | 3.56 | 3.22 | 3.23 | 651 | NASDAQ | CALC | Wed, May 3, 2023 | 3.80 | 3.80 | 3.15 | 3.57 | 650 | NASDAQ | CALC | Tue, May 2, 2023 | 3.79 | 3.80 | 3.79 | 3.80 | 649 | NASDAQ | CALC | Mon, May 1, 2023 | 3.80 | 3.80 | 3.80 | 3.80 | 648 | NASDAQ | CALC | Fri, Apr 28, 2023 | 3.67 | 3.87 | 3.52 | 3.87 | 647 | NASDAQ | CALC | Thu, Apr 27, 2023 | 3.09 | 3.75 | 3.09 | 3.61 | 646 | NASDAQ | CALC | Wed, Apr 26, 2023 | 3.50 | 3.50 | 3.50 | 3.50 | 645 | NASDAQ | CALC | Tue, Apr 25, 2023 | 3.00 | 3.50 | 3.00 | 3.50 | 644 | NASDAQ | CALC | Mon, Apr 24, 2023 | 3.94 | 3.94 | 3.94 | 3.94 | 643 | NASDAQ | CALC | Fri, Apr 21, 2023 | 4.14 | 4.14 | 3.00 | 4.00 | 642 | NASDAQ | CALC | Tue, Apr 18, 2023 | 4.15 | 4.15 | 4.15 | 4.15 | 641 | NASDAQ | CALC | Mon, Apr 17, 2023 | 3.80 | 4.21 | 3.80 | 4.16 | 640 | NASDAQ | CALC | Fri, Apr 14, 2023 | 2.15 | 4.00 | 2.15 | 3.41 | 639 | NASDAQ | CALC | Thu, Apr 13, 2023 | 2.20 | 2.20 | 2.06 | 2.15 | 638 | NASDAQ | CALC | Wed, Apr 12, 2023 | 2.20 | 2.20 | 2.20 | 2.20 | 637 | NASDAQ | CALC | Tue, Apr 11, 2023 | 2.10 | 2.40 | 2.10 | 2.21 | 636 | NASDAQ | CALC | Mon, Apr 10, 2023 | 3.00 | 3.00 | 2.36 | 2.75 | 635 | NASDAQ | CALC | Thu, Apr 6, 2023 | 3.80 | 3.80 | 2.55 | 3.00 | 634 | NASDAQ | CALC | Wed, Apr 5, 2023 | 3.51 | 3.51 | 2.50 | 3.50 | 633 | NASDAQ | CALC | Tue, Apr 4, 2023 | 4.01 | 4.50 | 3.55 | 3.62 | 632 | NASDAQ | CALC | Mon, Apr 3, 2023 | 1.00 | 5.00 | 1.00 | 3.52 | 631 | NASDAQ | CALC | Wed, Mar 29, 2023 | 5.34 | 5.69 | 5.00 | 5.00 | 630 | NASDAQ | CALC | Tue, Mar 28, 2023 | 5.75 | 6.15 | 5.05 | 5.48 | 629 | NASDAQ | CALC | Mon, Mar 27, 2023 | 5.80 | 6.42 | 5.65 | 5.70 | 628 | NASDAQ | CALC | Fri, Mar 24, 2023 | 5.63 | 6.08 | 5.63 | 5.71 | 627 | NASDAQ | CALC | Thu, Mar 23, 2023 | 5.61 | 6.19 | 5.61 | 5.66 | 626 | NASDAQ | CALC | Wed, Mar 22, 2023 | 5.80 | 7.10 | 5.39 | 5.88 | 625 | NASDAQ | CALC | Tue, Mar 21, 2023 | 5.27 | 6.40 | 4.88 | 6.33 | 624 | NASDAQ | CALC | Mon, Mar 20, 2023 | 5.55 | 6.08 | 5.00 | 5.50 | 623 | NASDAQ | CALC | Fri, Mar 17, 2023 | 6.86 | 7.00 | 6.16 | 6.17 | 622 | NASDAQ | CALC | Thu, Mar 16, 2023 | 7.14 | 7.14 | 6.78 | 6.95 | 621 | NASDAQ | CALC | Wed, Mar 15, 2023 | 6.73 | 7.52 | 6.73 | 7.11 | 620 | NASDAQ | CALC | Tue, Mar 14, 2023 | 7.26 | 7.56 | 6.86 | 6.86 | 619 | NASDAQ | CALC | Mon, Mar 13, 2023 | 7.28 | 7.49 | 7.14 | 7.15 | 618 | NASDAQ | CALC | Fri, Mar 10, 2023 | 7.37 | 7.70 | 7.01 | 7.56 | 617 | NASDAQ | CALC | Thu, Mar 9, 2023 | 8.26 | 8.26 | 7.65 | 7.70 | 616 | NASDAQ | CALC | Wed, Mar 8, 2023 | 8.13 | 8.40 | 8.12 | 8.26 | 615 | NASDAQ | CALC | Tue, Mar 7, 2023 | 7.56 | 8.40 | 7.56 | 8.12 | 614 | NASDAQ | CALC | Mon, Mar 6, 2023 | 8.40 | 8.40 | 7.98 | 8.40 | 613 | NASDAQ | CALC | Fri, Mar 3, 2023 | 7.28 | 8.40 | 7.28 | 8.14 | 612 | NASDAQ | CALC | Thu, Mar 2, 2023 | 7.42 | 7.76 | 7.35 | 7.76 | 611 | NASDAQ | CALC | Wed, Mar 1, 2023 | 7.70 | 8.82 | 7.70 | 7.77 | 610 | NASDAQ | CALC | Tue, Feb 28, 2023 | 7.99 | 7.99 | 7.57 | 7.70 | 609 | NASDAQ | CALC | Mon, Feb 27, 2023 | 7.98 | 8.08 | 7.51 | 7.98 | 608 | NASDAQ | CALC | Fri, Feb 24, 2023 | 8.60 | 8.68 | 7.15 | 8.36 | 607 | NASDAQ | CALC | Thu, Feb 23, 2023 | 8.54 | 8.96 | 8.52 | 8.60 | 606 | NASDAQ | CALC | Wed, Feb 22, 2023 | 8.82 | 9.24 | 8.54 | 8.69 | 605 | NASDAQ | CALC | Tue, Feb 21, 2023 | 8.89 | 9.24 | 8.79 | 8.83 | 604 | NASDAQ | CALC | Fri, Feb 17, 2023 | 8.96 | 8.96 | 8.54 | 8.79 | 603 | NASDAQ | CALC | Thu, Feb 16, 2023 | 8.54 | 9.26 | 8.54 | 8.89 | 602 | NASDAQ | CALC | Wed, Feb 15, 2023 | 9.80 | 9.80 | 8.96 | 9.48 | 601 | NASDAQ | CALC | Tue, Feb 14, 2023 | 9.80 | 9.80 | 9.10 | 9.66 | 600 | NASDAQ | CALC | Mon, Feb 13, 2023 | 9.93 | 9.93 | 9.16 | 9.21 | 599 | NASDAQ | CALC | Fri, Feb 10, 2023 | 9.94 | 9.94 | 9.66 | 9.75 | 598 | NASDAQ | CALC | Thu, Feb 9, 2023 | 9.68 | 10.00 | 9.68 | 9.84 | 597 | NASDAQ | CALC | Wed, Feb 8, 2023 | 8.82 | 10.03 | 8.82 | 9.66 | 596 | NASDAQ | CALC | Tue, Feb 7, 2023 | 8.57 | 10.08 | 8.57 | 9.10 | 595 | NASDAQ | CALC | Mon, Feb 6, 2023 | 9.24 | 9.66 | 8.58 | 9.00 | 594 | NASDAQ | CALC | Fri, Feb 3, 2023 | 9.66 | 9.66 | 9.15 | 9.15 | 593 | NASDAQ | CALC | Thu, Feb 2, 2023 | 9.94 | 10.48 | 9.24 | 9.87 | 592 | NASDAQ | CALC | Wed, Feb 1, 2023 | 9.24 | 10.22 | 9.24 | 9.94 | 591 | NASDAQ | CALC | Tue, Jan 31, 2023 | 9.17 | 9.67 | 9.17 | 9.57 | 590 | NASDAQ | CALC | Mon, Jan 30, 2023 | 9.92 | 9.92 | 9.15 | 9.17 | 589 | NASDAQ | CALC | Fri, Jan 27, 2023 | 9.54 | 10.08 | 9.45 | 9.52 | 588 | NASDAQ | CALC | Thu, Jan 26, 2023 | 10.50 | 10.50 | 9.59 | 10.13 | 587 | NASDAQ | CALC | Wed, Jan 25, 2023 | 9.80 | 10.50 | 9.80 | 10.50 | 586 | NASDAQ | CALC | Tue, Jan 24, 2023 | 9.80 | 10.50 | 9.80 | 10.08 | 585 | NASDAQ | CALC | Mon, Jan 23, 2023 | 9.55 | 10.08 | 9.52 | 10.04 | 584 | NASDAQ | CALC | Fri, Jan 20, 2023 | 9.53 | 10.08 | 9.53 | 10.08 | 583 | NASDAQ | CALC | Thu, Jan 19, 2023 | 9.47 | 10.09 | 9.11 | 9.53 | 582 | NASDAQ | CALC | Wed, Jan 18, 2023 | 9.63 | 10.50 | 9.63 | 9.71 | 581 | NASDAQ | CALC | Tue, Jan 17, 2023 | 10.09 | 10.62 | 8.98 | 10.22 | 580 | NASDAQ | CALC | Fri, Jan 13, 2023 | 8.79 | 10.50 | 8.79 | 9.80 | 579 | NASDAQ | CALC | Thu, Jan 12, 2023 | 8.58 | 9.81 | 8.40 | 9.45 | 578 | NASDAQ | CALC | Wed, Jan 11, 2023 | 8.58 | 9.77 | 8.58 | 8.97 | 577 | NASDAQ | CALC | Tue, Jan 10, 2023 | 8.95 | 9.17 | 8.82 | 8.82 | 576 | NASDAQ | CALC | Mon, Jan 9, 2023 | 8.96 | 9.44 | 8.78 | 8.96 | 575 | NASDAQ | CALC | Fri, Jan 6, 2023 | 8.43 | 9.80 | 8.32 | 8.96 | 574 | NASDAQ | CALC | Thu, Jan 5, 2023 | 7.70 | 9.13 | 7.70 | 8.82 | 573 | NASDAQ | CALC | Wed, Jan 4, 2023 | 8.12 | 9.10 | 7.84 | 9.10 | 572 | NASDAQ | CALC | Tue, Jan 3, 2023 | 7.35 | 8.05 | 6.96 | 7.98 | 571 | NASDAQ | CALC | Fri, Dec 30, 2022 | 7.68 | 7.68 | 6.50 | 7.00 | 570 | NASDAQ | CALC | Thu, Dec 29, 2022 | 7.07 | 7.07 | 6.44 | 6.72 | 569 | NASDAQ | CALC | Wed, Dec 28, 2022 | 7.70 | 7.83 | 6.65 | 6.65 | 568 | NASDAQ | CALC | Tue, Dec 27, 2022 | 7.94 | 7.94 | 7.56 | 7.58 | 567 | NASDAQ | CALC | Fri, Dec 23, 2022 | 7.00 | 7.42 | 7.00 | 7.42 | 566 | NASDAQ | CALC | Thu, Dec 22, 2022 | 7.84 | 7.84 | 7.00 | 7.00 | 565 | NASDAQ | CALC | Wed, Dec 21, 2022 | 7.66 | 7.66 | 6.30 | 7.26 | 564 | NASDAQ | CALC | Tue, Dec 20, 2022 | 6.59 | 7.14 | 6.37 | 6.51 | 563 | NASDAQ | CALC | Mon, Dec 19, 2022 | 7.42 | 7.42 | 6.59 | 6.59 | 562 | NASDAQ | CALC | Fri, Dec 16, 2022 | 7.98 | 7.98 | 6.67 | 7.14 | 561 | NASDAQ | CALC | Thu, Dec 15, 2022 | 8.00 | 8.26 | 7.70 | 7.70 | 560 | NASDAQ | CALC | Wed, Dec 14, 2022 | 8.13 | 8.30 | 7.98 | 7.98 | 559 | NASDAQ | CALC | Tue, Dec 13, 2022 | 8.14 | 8.26 | 7.98 | 7.99 | 558 | NASDAQ | CALC | Mon, Dec 12, 2022 | 9.52 | 9.52 | 8.14 | 8.14 | 557 | NASDAQ | CALC | Fri, Dec 9, 2022 | 8.12 | 8.47 | 7.98 | 8.12 | 556 | NASDAQ | CALC | Thu, Dec 8, 2022 | 8.30 | 8.46 | 8.12 | 8.26 | 555 | NASDAQ | CALC | Wed, Dec 7, 2022 | 8.54 | 8.68 | 8.40 | 8.47 | 554 | NASDAQ | CALC | Tue, Dec 6, 2022 | 8.68 | 8.96 | 8.40 | 8.44 | 553 | NASDAQ | CALC | Mon, Dec 5, 2022 | 8.68 | 9.10 | 8.68 | 8.77 | 552 | NASDAQ | CALC | Fri, Dec 2, 2022 | 8.63 | 9.02 | 8.61 | 8.68 | 551 | NASDAQ | CALC | Thu, Dec 1, 2022 | 9.10 | 9.10 | 8.69 | 8.82 | 550 | NASDAQ | CALC | Wed, Nov 30, 2022 | 8.42 | 8.82 | 8.41 | 8.66 | 549 | NASDAQ | CALC | Tue, Nov 29, 2022 | 9.20 | 9.20 | 8.40 | 8.41 | 548 | NASDAQ | CALC | Mon, Nov 28, 2022 | 9.10 | 9.43 | 8.68 | 8.76 | 547 | NASDAQ | CALC | Fri, Nov 25, 2022 | 9.80 | 9.80 | 9.17 | 9.38 | 546 | NASDAQ | CALC | Wed, Nov 23, 2022 | 10.08 | 10.22 | 9.27 | 9.38 | 545 | NASDAQ | CALC | Tue, Nov 22, 2022 | 10.92 | 11.68 | 8.82 | 10.43 | 544 | NASDAQ | CALC | Mon, Nov 21, 2022 | 13.29 | 13.58 | 13.22 | 13.23 | 543 | NASDAQ | CALC | Fri, Nov 18, 2022 | 13.16 | 13.58 | 13.16 | 13.30 | 542 | NASDAQ | CALC | Thu, Nov 17, 2022 | 13.77 | 14.00 | 13.09 | 13.77 | 541 | NASDAQ | CALC | Wed, Nov 16, 2022 | 13.44 | 14.00 | 13.02 | 13.24 | 540 | NASDAQ | CALC | Tue, Nov 15, 2022 | 13.44 | 13.97 | 13.02 | 13.34 | 539 | NASDAQ | CALC | Mon, Nov 14, 2022 | 14.00 | 14.00 | 13.44 | 13.58 | 538 | NASDAQ | CALC | Fri, Nov 11, 2022 | 14.56 | 14.56 | 13.45 | 13.58 | 537 | NASDAQ | CALC | Thu, Nov 10, 2022 | 14.48 | 14.56 | 13.86 | 14.00 | 536 | NASDAQ | CALC | Wed, Nov 9, 2022 | 14.00 | 14.00 | 13.51 | 13.86 | 535 | NASDAQ | CALC | Tue, Nov 8, 2022 | 14.42 | 14.42 | 13.18 | 13.18 | 534 | NASDAQ | CALC | Mon, Nov 7, 2022 | 14.00 | 14.14 | 13.98 | 14.14 | 533 | NASDAQ | CALC | Fri, Nov 4, 2022 | 13.86 | 13.86 | 13.30 | 13.67 | 532 | NASDAQ | CALC | Thu, Nov 3, 2022 | 13.58 | 13.77 | 13.44 | 13.58 | 531 | NASDAQ | CALC | Wed, Nov 2, 2022 | 14.00 | 14.00 | 13.61 | 13.65 | 530 | NASDAQ | CALC | Tue, Nov 1, 2022 | 13.27 | 14.50 | 13.27 | 14.00 | 529 | NASDAQ | CALC | Mon, Oct 31, 2022 | 13.72 | 14.70 | 13.36 | 14.42 | 528 | NASDAQ | CALC | Fri, Oct 28, 2022 | 14.14 | 14.42 | 14.00 | 14.00 | 527 | NASDAQ | CALC | Thu, Oct 27, 2022 | 13.44 | 14.80 | 13.44 | 14.56 | 526 | NASDAQ | CALC | Wed, Oct 26, 2022 | 14.00 | 14.42 | 13.32 | 13.44 | 525 | NASDAQ | CALC | Tue, Oct 25, 2022 | 13.71 | 14.00 | 13.71 | 13.73 | 524 | NASDAQ | CALC | Mon, Oct 24, 2022 | 14.00 | 14.00 | 13.17 | 13.86 | 523 | NASDAQ | CALC | Fri, Oct 21, 2022 | 13.58 | 13.79 | 13.30 | 13.51 | 522 | NASDAQ | CALC | Thu, Oct 20, 2022 | 14.14 | 14.42 | 13.89 | 13.91 | 521 | NASDAQ | CALC | Wed, Oct 19, 2022 | 14.14 | 14.14 | 13.30 | 13.58 | 520 | NASDAQ | CALC | Tue, Oct 18, 2022 | 12.90 | 14.00 | 12.90 | 13.79 | 519 | NASDAQ | CALC | Mon, Oct 17, 2022 | 13.30 | 13.84 | 13.09 | 13.30 | 518 | NASDAQ | CALC | Fri, Oct 14, 2022 | 13.44 | 14.00 | 13.37 | 13.48 | 517 | NASDAQ | CALC | Thu, Oct 13, 2022 | 13.58 | 13.58 | 12.98 | 13.28 | 516 | NASDAQ | CALC | Wed, Oct 12, 2022 | 13.44 | 13.44 | 13.02 | 13.29 | 515 | NASDAQ | CALC | Tue, Oct 11, 2022 | 13.35 | 13.57 | 13.09 | 13.30 | 514 | NASDAQ | CALC | Mon, Oct 10, 2022 | 13.55 | 13.56 | 13.16 | 13.30 | 513 | NASDAQ | CALC | Fri, Oct 7, 2022 | 13.58 | 13.65 | 13.30 | 13.32 | 512 | NASDAQ | CALC | Thu, Oct 6, 2022 | 14.00 | 14.11 | 13.19 | 13.72 | 511 | NASDAQ | CALC | Wed, Oct 5, 2022 | 13.80 | 14.09 | 13.16 | 13.44 | 510 | NASDAQ | CALC | Tue, Oct 4, 2022 | 14.00 | 14.00 | 13.24 | 13.46 | 509 | NASDAQ | CALC | Mon, Oct 3, 2022 | 12.95 | 14.42 | 12.90 | 13.55 | 508 | NASDAQ | CALC | Fri, Sep 30, 2022 | 12.77 | 13.86 | 12.77 | 13.17 | 507 | NASDAQ | CALC | Thu, Sep 29, 2022 | 13.23 | 13.86 | 13.23 | 13.43 | 506 | NASDAQ | CALC | Wed, Sep 28, 2022 | 13.02 | 13.86 | 13.02 | 13.58 | 505 | NASDAQ | CALC | Tue, Sep 27, 2022 | 13.44 | 13.86 | 12.83 | 13.03 | 504 | NASDAQ | CALC | Mon, Sep 26, 2022 | 13.51 | 14.42 | 13.44 | 13.74 | 503 | NASDAQ | CALC | Fri, Sep 23, 2022 | 13.97 | 14.14 | 13.30 | 13.93 | 502 | NASDAQ | CALC | Thu, Sep 22, 2022 | 14.56 | 14.70 | 13.30 | 13.58 | 501 | NASDAQ | CALC | Wed, Sep 21, 2022 | 14.26 | 14.98 | 13.83 | 14.42 | 500 | NASDAQ | CALC | Tue, Sep 20, 2022 | 14.28 | 14.42 | 14.28 | 14.42 | 499 | NASDAQ | CALC | Mon, Sep 19, 2022 | 14.84 | 15.16 | 14.00 | 14.84 | 498 | NASDAQ | CALC | Fri, Sep 16, 2022 | 14.84 | 15.82 | 14.70 | 14.70 | 497 | NASDAQ | CALC | Thu, Sep 15, 2022 | 15.40 | 15.82 | 15.06 | 15.40 | 496 | NASDAQ | CALC | Wed, Sep 14, 2022 | 15.95 | 15.95 | 14.70 | 14.84 | 495 | NASDAQ | CALC | Tue, Sep 13, 2022 | 15.68 | 16.09 | 14.70 | 15.12 | 494 | NASDAQ | CALC | Mon, Sep 12, 2022 | 14.70 | 16.37 | 14.28 | 15.82 | 493 | NASDAQ | CALC | Fri, Sep 9, 2022 | 15.40 | 15.40 | 14.16 | 14.95 | 492 | NASDAQ | CALC | Thu, Sep 8, 2022 | 14.28 | 15.40 | 14.00 | 14.14 | 491 | NASDAQ | CALC | Wed, Sep 7, 2022 | 13.16 | 14.42 | 13.02 | 13.58 | 490 | NASDAQ | CALC | Tue, Sep 6, 2022 | 13.30 | 13.86 | 13.08 | 13.11 | 489 | NASDAQ | CALC | Fri, Sep 2, 2022 | 13.58 | 14.00 | 12.95 | 13.53 | 488 | NASDAQ | CALC | Thu, Sep 1, 2022 | 13.86 | 14.00 | 13.30 | 13.58 | 487 | NASDAQ | CALC | Wed, Aug 31, 2022 | 14.00 | 14.54 | 13.84 | 14.00 | 486 | NASDAQ | CALC | Tue, Aug 30, 2022 | 14.55 | 15.54 | 13.92 | 14.16 | 485 | NASDAQ | CALC | Mon, Aug 29, 2022 | 14.00 | 14.70 | 13.76 | 14.42 | 484 | NASDAQ | CALC | Fri, Aug 26, 2022 | 14.28 | 14.36 | 13.58 | 14.00 | 483 | NASDAQ | CALC | Thu, Aug 25, 2022 | 14.70 | 14.70 | 14.00 | 14.21 | 482 | NASDAQ | CALC | Wed, Aug 24, 2022 | 14.70 | 15.12 | 13.72 | 13.86 | 481 | NASDAQ | CALC | Tue, Aug 23, 2022 | 13.82 | 15.26 | 13.44 | 15.12 | 480 | NASDAQ | CALC | Mon, Aug 22, 2022 | 13.41 | 13.86 | 12.95 | 13.51 | 479 | NASDAQ | CALC | Fri, Aug 19, 2022 | 13.58 | 13.85 | 12.95 | 13.58 | 478 | NASDAQ | CALC | Thu, Aug 18, 2022 | 13.85 | 13.85 | 13.45 | 13.66 | 477 | NASDAQ | CALC | Wed, Aug 17, 2022 | 13.98 | 13.98 | 13.58 | 13.60 | 476 | NASDAQ | CALC | Tue, Aug 16, 2022 | 13.23 | 14.98 | 13.02 | 13.86 | 475 | NASDAQ | CALC | Mon, Aug 15, 2022 | 13.44 | 13.92 | 12.92 | 13.30 | 474 | NASDAQ | CALC | Fri, Aug 12, 2022 | 13.58 | 14.14 | 13.30 | 13.72 | 473 | NASDAQ | CALC | Thu, Aug 11, 2022 | 14.28 | 14.42 | 13.30 | 14.00 | 472 | NASDAQ | CALC | Wed, Aug 10, 2022 | 14.42 | 16.38 | 13.86 | 14.14 | 471 | NASDAQ | CALC | Tue, Aug 9, 2022 | 13.86 | 20.16 | 13.14 | 16.38 | 470 | NASDAQ | CALC | Mon, Aug 8, 2022 | 13.30 | 14.01 | 12.95 | 13.54 | 469 | NASDAQ | CALC | Fri, Aug 5, 2022 | 13.58 | 13.58 | 12.78 | 13.30 | 468 | NASDAQ | CALC | Thu, Aug 4, 2022 | 13.30 | 13.59 | 12.60 | 13.44 | 467 | NASDAQ | CALC | Wed, Aug 3, 2022 | 13.44 | 13.86 | 13.12 | 13.37 | 466 | NASDAQ | CALC | Tue, Aug 2, 2022 | 13.52 | 14.00 | 12.60 | 13.05 | 465 | NASDAQ | CALC | Mon, Aug 1, 2022 | 13.44 | 13.72 | 12.88 | 13.52 | 464 | NASDAQ | CALC | Fri, Jul 29, 2022 | 13.13 | 14.00 | 12.60 | 13.44 | 463 | NASDAQ | CALC | Thu, Jul 28, 2022 | 13.00 | 14.28 | 13.00 | 13.72 | 462 | NASDAQ | CALC | Wed, Jul 27, 2022 | 13.72 | 14.00 | 13.45 | 13.93 | 461 | NASDAQ | CALC | Tue, Jul 26, 2022 | 14.12 | 14.12 | 12.60 | 13.86 | 460 | NASDAQ | CALC | Mon, Jul 25, 2022 | 13.58 | 14.14 | 13.45 | 13.77 | 459 | NASDAQ | CALC | Fri, Jul 22, 2022 | 14.56 | 14.70 | 13.65 | 13.77 | 458 | NASDAQ | CALC | Thu, Jul 21, 2022 | 14.49 | 14.49 | 13.58 | 13.93 | 457 | NASDAQ | CALC | Wed, Jul 20, 2022 | 14.70 | 14.70 | 14.00 | 14.14 | 456 | NASDAQ | CALC | Tue, Jul 19, 2022 | 14.98 | 14.98 | 13.86 | 14.56 | 455 | NASDAQ | CALC | Mon, Jul 18, 2022 | 14.70 | 14.70 | 13.30 | 14.00 | 454 | NASDAQ | CALC | Fri, Jul 15, 2022 | 14.84 | 14.98 | 13.68 | 14.42 | 453 | NASDAQ | CALC | Thu, Jul 14, 2022 | 15.12 | 15.54 | 14.84 | 15.21 | 452 | NASDAQ | CALC | Wed, Jul 13, 2022 | 15.54 | 15.68 | 15.12 | 15.40 | 451 | NASDAQ | CALC | Tue, Jul 12, 2022 | 14.98 | 15.54 | 14.98 | 15.54 | 450 | NASDAQ | CALC | Mon, Jul 11, 2022 | 16.52 | 16.52 | 14.98 | 14.98 | 449 | NASDAQ | CALC | Fri, Jul 8, 2022 | 16.66 | 16.80 | 15.58 | 16.52 | 448 | NASDAQ | CALC | Thu, Jul 7, 2022 | 13.93 | 16.24 | 13.86 | 15.82 | 447 | NASDAQ | CALC | Wed, Jul 6, 2022 | 14.53 | 14.84 | 13.86 | 13.86 | 446 | NASDAQ | CALC | Tue, Jul 5, 2022 | 13.72 | 15.12 | 13.30 | 14.70 | 445 | NASDAQ | CALC | Fri, Jul 1, 2022 | 14.84 | 14.98 | 13.72 | 13.72 | 444 | NASDAQ | CALC | Thu, Jun 30, 2022 | 14.00 | 16.10 | 13.86 | 15.26 | 443 | NASDAQ | CALC | Wed, Jun 29, 2022 | 14.00 | 15.54 | 12.61 | 15.40 | 442 | NASDAQ | CALC | Tue, Jun 28, 2022 | 13.02 | 20.30 | 13.02 | 15.40 | 441 | NASDAQ | CALC | Mon, Jun 27, 2022 | 12.25 | 12.25 | 11.45 | 11.58 | 440 | NASDAQ | CALC | Fri, Jun 24, 2022 | 11.62 | 12.16 | 11.48 | 11.53 | 439 | NASDAQ | CALC | Thu, Jun 23, 2022 | 11.62 | 12.25 | 11.52 | 11.82 | 438 | NASDAQ | CALC | Wed, Jun 22, 2022 | 12.32 | 12.60 | 11.61 | 11.98 | 437 | NASDAQ | CALC | Tue, Jun 21, 2022 | 11.55 | 12.60 | 11.55 | 12.60 | 436 | NASDAQ | CALC | Fri, Jun 17, 2022 | 12.19 | 12.19 | 11.34 | 11.69 | 435 | NASDAQ | CALC | Thu, Jun 16, 2022 | 11.76 | 12.74 | 11.34 | 12.04 | 434 | NASDAQ | CALC | Wed, Jun 15, 2022 | 11.54 | 12.89 | 11.20 | 11.35 | 433 | NASDAQ | CALC | Tue, Jun 14, 2022 | 11.48 | 11.68 | 10.92 | 10.95 | 432 | NASDAQ | CALC | Mon, Jun 13, 2022 | 12.46 | 12.46 | 11.20 | 11.34 | 431 | NASDAQ | CALC | Fri, Jun 10, 2022 | 12.53 | 12.74 | 12.18 | 12.32 | 430 | NASDAQ | CALC | Thu, Jun 9, 2022 | 12.51 | 13.37 | 12.32 | 12.32 | 429 | NASDAQ | CALC | Wed, Jun 8, 2022 | 13.38 | 13.59 | 12.20 | 12.93 | 428 | NASDAQ | CALC | Tue, Jun 7, 2022 | 13.79 | 13.79 | 12.60 | 13.16 | 427 | NASDAQ | CALC | Mon, Jun 6, 2022 | 13.44 | 14.00 | 13.13 | 13.75 | 426 | NASDAQ | CALC | Fri, Jun 3, 2022 | 13.64 | 14.14 | 13.30 | 13.62 | 425 | NASDAQ | CALC | Thu, Jun 2, 2022 | 13.02 | 14.14 | 13.02 | 13.78 | 424 | NASDAQ | CALC | Wed, Jun 1, 2022 | 13.71 | 14.28 | 12.60 | 12.88 | 423 | NASDAQ | CALC | Tue, May 31, 2022 | 12.88 | 14.28 | 12.37 | 13.66 | 422 | NASDAQ | CALC | Fri, May 27, 2022 | 11.76 | 13.30 | 11.62 | 12.63 | 421 | NASDAQ | CALC | Thu, May 26, 2022 | 12.33 | 12.38 | 11.37 | 11.90 | 420 | NASDAQ | CALC | Wed, May 25, 2022 | 11.58 | 12.12 | 11.24 | 11.54 | 419 | NASDAQ | CALC | Tue, May 24, 2022 | 12.59 | 12.60 | 11.63 | 11.90 | 418 | NASDAQ | CALC | Mon, May 23, 2022 | 12.71 | 12.71 | 11.51 | 11.77 | 417 | NASDAQ | CALC | Fri, May 20, 2022 | 12.32 | 13.06 | 11.27 | 11.65 | 416 | NASDAQ | CALC | Thu, May 19, 2022 | 12.56 | 13.11 | 12.45 | 12.62 | 415 | NASDAQ | CALC | Wed, May 18, 2022 | 12.74 | 13.30 | 12.01 | 12.27 | 414 | NASDAQ | CALC | Tue, May 17, 2022 | 12.32 | 12.83 | 11.39 | 12.63 | 413 | NASDAQ | CALC | Mon, May 16, 2022 | 12.46 | 13.86 | 11.83 | 12.46 | 412 | NASDAQ | CALC | Fri, May 13, 2022 | 10.50 | 12.66 | 10.50 | 11.56 | 411 | NASDAQ | CALC | Thu, May 12, 2022 | 10.92 | 11.20 | 10.08 | 10.71 | 410 | NASDAQ | CALC | Wed, May 11, 2022 | 11.48 | 11.90 | 10.26 | 10.64 | 409 | NASDAQ | CALC | Tue, May 10, 2022 | 12.35 | 12.35 | 11.34 | 11.41 | 408 | NASDAQ | CALC | Mon, May 9, 2022 | 12.10 | 12.83 | 11.20 | 11.34 | 407 | NASDAQ | CALC | Fri, May 6, 2022 | 13.91 | 13.91 | 12.42 | 12.63 | 406 | NASDAQ | CALC | Thu, May 5, 2022 | 13.72 | 14.00 | 12.88 | 13.16 | 405 | NASDAQ | CALC | Wed, May 4, 2022 | 14.46 | 14.77 | 13.02 | 13.38 | 404 | NASDAQ | CALC | Tue, May 3, 2022 | 14.70 | 15.11 | 14.42 | 14.59 | 403 | NASDAQ | CALC | Mon, May 2, 2022 | 14.98 | 14.98 | 14.42 | 14.98 | 402 | NASDAQ | CALC | Fri, Apr 29, 2022 | 14.56 | 15.12 | 14.56 | 14.98 | 401 | NASDAQ | CALC | Thu, Apr 28, 2022 | 14.84 | 14.98 | 14.28 | 14.70 | 400 | NASDAQ | CALC | Wed, Apr 27, 2022 | 14.28 | 15.40 | 14.28 | 15.12 | 399 | NASDAQ | CALC | Tue, Apr 26, 2022 | 16.94 | 16.94 | 14.28 | 14.42 | 398 | NASDAQ | CALC | Mon, Apr 25, 2022 | 14.98 | 15.85 | 14.98 | 15.12 | 397 | NASDAQ | CALC | Fri, Apr 22, 2022 | 15.75 | 15.96 | 15.12 | 15.40 | 396 | NASDAQ | CALC | Thu, Apr 21, 2022 | 15.40 | 15.96 | 15.40 | 15.40 | 395 | NASDAQ | CALC | Wed, Apr 20, 2022 | 16.24 | 16.52 | 15.54 | 15.82 | 394 | NASDAQ | CALC | Tue, Apr 19, 2022 | 15.96 | 16.66 | 15.82 | 16.52 | 393 | NASDAQ | CALC | Mon, Apr 18, 2022 | 16.29 | 16.52 | 15.40 | 16.10 | 392 | NASDAQ | CALC | Thu, Apr 14, 2022 | 16.94 | 16.94 | 16.00 | 16.24 | 391 | NASDAQ | CALC | Wed, Apr 13, 2022 | 16.38 | 17.08 | 16.10 | 16.52 | 390 | NASDAQ | CALC | Tue, Apr 12, 2022 | 17.12 | 17.12 | 16.10 | 16.66 | 389 | NASDAQ | CALC | Mon, Apr 11, 2022 | 16.80 | 17.60 | 15.68 | 15.96 | 388 | NASDAQ | CALC | Fri, Apr 8, 2022 | 17.36 | 18.06 | 16.38 | 16.80 | 387 | NASDAQ | CALC | Thu, Apr 7, 2022 | 16.24 | 16.94 | 16.24 | 16.38 | 386 | NASDAQ | CALC | Wed, Apr 6, 2022 | 16.13 | 16.80 | 15.96 | 16.38 | 385 | NASDAQ | CALC | Tue, Apr 5, 2022 | 16.66 | 17.36 | 15.68 | 16.38 | 384 | NASDAQ | CALC | Mon, Apr 4, 2022 | 17.50 | 17.64 | 17.22 | 17.50 | 383 | NASDAQ | CALC | Fri, Apr 1, 2022 | 17.57 | 17.87 | 16.80 | 16.94 | 382 | NASDAQ | CALC | Thu, Mar 31, 2022 | 17.85 | 17.92 | 17.22 | 17.22 | 381 | NASDAQ | CALC | Wed, Mar 30, 2022 | 17.97 | 18.48 | 17.22 | 18.06 | 380 | NASDAQ | CALC | Tue, Mar 29, 2022 | 18.48 | 18.62 | 16.94 | 18.06 | 379 | NASDAQ | CALC | Mon, Mar 28, 2022 | 18.41 | 18.48 | 17.78 | 18.27 | 378 | NASDAQ | CALC | Fri, Mar 25, 2022 | 19.18 | 19.18 | 17.78 | 18.20 | 377 | NASDAQ | CALC | Thu, Mar 24, 2022 | 19.18 | 19.18 | 18.20 | 18.76 | 376 | NASDAQ | CALC | Wed, Mar 23, 2022 | 19.53 | 19.65 | 18.90 | 19.18 | 375 | NASDAQ | CALC | Tue, Mar 22, 2022 | 20.02 | 20.44 | 18.90 | 19.32 | 374 | NASDAQ | CALC | Mon, Mar 21, 2022 | 18.34 | 22.12 | 18.30 | 19.32 | 373 | NASDAQ | CALC | Fri, Mar 18, 2022 | 17.22 | 18.15 | 17.08 | 17.92 | 372 | NASDAQ | CALC | Thu, Mar 17, 2022 | 17.50 | 17.92 | 16.66 | 17.50 | 371 | NASDAQ | CALC | Wed, Mar 16, 2022 | 16.38 | 17.08 | 15.54 | 16.52 | 370 | NASDAQ | CALC | Tue, Mar 15, 2022 | 15.68 | 16.52 | 14.70 | 16.24 | 369 | NASDAQ | CALC | Mon, Mar 14, 2022 | 16.52 | 16.52 | 15.54 | 15.82 | 368 | NASDAQ | CALC | Fri, Mar 11, 2022 | 17.22 | 17.64 | 16.80 | 16.94 | 367 | NASDAQ | CALC | Thu, Mar 10, 2022 | 16.94 | 17.78 | 16.80 | 17.22 | 366 | NASDAQ | CALC | Wed, Mar 9, 2022 | 17.64 | 18.06 | 16.94 | 17.92 | 365 | NASDAQ | CALC | Tue, Mar 8, 2022 | 16.80 | 18.06 | 16.52 | 17.64 | 364 | NASDAQ | CALC | Mon, Mar 7, 2022 | 16.38 | 17.50 | 16.24 | 16.80 | 363 | NASDAQ | CALC | Fri, Mar 4, 2022 | 16.10 | 17.50 | 16.10 | 16.66 | 362 | NASDAQ | CALC | Thu, Mar 3, 2022 | 18.48 | 18.48 | 16.66 | 16.94 | 361 | NASDAQ | CALC | Wed, Mar 2, 2022 | 18.34 | 19.18 | 18.06 | 18.48 | 360 | NASDAQ | CALC | Tue, Mar 1, 2022 | 18.62 | 19.18 | 17.92 | 18.48 | 359 | NASDAQ | CALC | Mon, Feb 28, 2022 | 18.76 | 19.32 | 18.20 | 18.62 | 358 | NASDAQ | CALC | Fri, Feb 25, 2022 | 17.22 | 18.06 | 16.94 | 17.92 | 357 | NASDAQ | CALC | Thu, Feb 24, 2022 | 16.94 | 18.20 | 16.38 | 17.78 | 356 | NASDAQ | CALC | Wed, Feb 23, 2022 | 17.96 | 18.34 | 17.64 | 17.78 | 355 | NASDAQ | CALC | Tue, Feb 22, 2022 | 17.78 | 19.32 | 16.80 | 18.06 | 354 | NASDAQ | CALC | Fri, Feb 18, 2022 | 16.66 | 17.92 | 16.38 | 17.50 | 353 | NASDAQ | CALC | Thu, Feb 17, 2022 | 18.48 | 18.56 | 16.80 | 17.08 | 352 | NASDAQ | CALC | Wed, Feb 16, 2022 | 18.34 | 18.75 | 18.06 | 18.34 | 351 | NASDAQ | CALC | Tue, Feb 15, 2022 | 17.92 | 19.04 | 17.78 | 18.62 | 350 | NASDAQ | CALC | Mon, Feb 14, 2022 | 18.34 | 18.71 | 17.64 | 17.92 | 349 | NASDAQ | CALC | Fri, Feb 11, 2022 | 19.74 | 19.88 | 18.48 | 18.76 | 348 | NASDAQ | CALC | Thu, Feb 10, 2022 | 20.16 | 21.34 | 19.60 | 19.88 | 347 | NASDAQ | CALC | Wed, Feb 9, 2022 | 18.34 | 20.02 | 17.92 | 20.02 | 346 | NASDAQ | CALC | Tue, Feb 8, 2022 | 18.62 | 18.90 | 17.50 | 17.92 | 345 | NASDAQ | CALC | Mon, Feb 7, 2022 | 18.48 | 18.90 | 17.92 | 18.34 | 344 | NASDAQ | CALC | Fri, Feb 4, 2022 | 17.85 | 18.34 | 17.50 | 18.06 | 343 | NASDAQ | CALC | Thu, Feb 3, 2022 | 18.48 | 18.48 | 17.64 | 18.06 | 342 | NASDAQ | CALC | Wed, Feb 2, 2022 | 20.72 | 20.72 | 18.34 | 18.62 | 341 | NASDAQ | CALC | Tue, Feb 1, 2022 | 19.04 | 20.16 | 19.04 | 20.16 | 340 | NASDAQ | CALC | Mon, Jan 31, 2022 | 17.78 | 19.32 | 17.22 | 18.90 | 339 | NASDAQ | CALC | Fri, Jan 28, 2022 | 18.06 | 18.62 | 17.22 | 17.78 | 338 | NASDAQ | CALC | Thu, Jan 27, 2022 | 20.30 | 20.44 | 18.20 | 18.48 | 337 | NASDAQ | CALC | Wed, Jan 26, 2022 | 19.74 | 20.87 | 18.90 | 19.18 | 336 | NASDAQ | CALC | Tue, Jan 25, 2022 | 18.90 | 20.55 | 18.48 | 20.44 | 335 | NASDAQ | CALC | Mon, Jan 24, 2022 | 19.88 | 19.88 | 18.20 | 19.04 | 334 | NASDAQ | CALC | Fri, Jan 21, 2022 | 19.04 | 20.02 | 17.64 | 19.88 | 333 | NASDAQ | CALC | Thu, Jan 20, 2022 | 19.32 | 20.16 | 18.62 | 19.04 | 332 | NASDAQ | CALC | Wed, Jan 19, 2022 | 20.30 | 20.30 | 19.04 | 19.32 | 331 | NASDAQ | CALC | Tue, Jan 18, 2022 | 21.56 | 21.56 | 19.88 | 19.88 | 330 | NASDAQ | CALC | Fri, Jan 14, 2022 | 21.45 | 21.84 | 20.44 | 21.70 | 329 | NASDAQ | CALC | Thu, Jan 13, 2022 | 21.98 | 22.82 | 21.42 | 21.84 | 328 | NASDAQ | CALC | Wed, Jan 12, 2022 | 23.94 | 24.15 | 21.84 | 21.98 | 327 | NASDAQ | CALC | Tue, Jan 11, 2022 | 21.98 | 22.96 | 21.70 | 22.54 | 326 | NASDAQ | CALC | Mon, Jan 10, 2022 | 22.68 | 22.96 | 21.28 | 21.98 | 325 | NASDAQ | CALC | Fri, Jan 7, 2022 | 23.10 | 23.80 | 22.82 | 22.82 | 324 | NASDAQ | CALC | Thu, Jan 6, 2022 | 23.66 | 24.36 | 22.54 | 22.96 | 323 | NASDAQ | CALC | Wed, Jan 5, 2022 | 25.48 | 26.04 | 23.24 | 23.52 | 322 | NASDAQ | CALC | Tue, Jan 4, 2022 | 27.58 | 28.00 | 25.62 | 25.76 | 321 | NASDAQ | CALC | Mon, Jan 3, 2022 | 26.04 | 27.79 | 25.90 | 27.02 | 320 | NASDAQ | CALC | Fri, Dec 31, 2021 | 23.80 | 26.32 | 23.80 | 25.62 | 319 | NASDAQ | CALC | Thu, Dec 30, 2021 | 24.50 | 25.62 | 24.22 | 24.50 | 318 | NASDAQ | CALC | Wed, Dec 29, 2021 | 24.36 | 24.77 | 23.94 | 24.36 | 317 | NASDAQ | CALC | Tue, Dec 28, 2021 | 25.62 | 25.90 | 24.64 | 24.92 | 316 | NASDAQ | CALC | Mon, Dec 27, 2021 | 28.42 | 29.26 | 25.90 | 25.90 | 315 | NASDAQ | CALC | Thu, Dec 23, 2021 | 29.12 | 29.12 | 27.44 | 28.70 | 314 | NASDAQ | CALC | Wed, Dec 22, 2021 | 28.14 | 29.47 | 27.86 | 28.84 | 313 | NASDAQ | CALC | Tue, Dec 21, 2021 | 27.30 | 28.70 | 27.30 | 28.42 | 312 | NASDAQ | CALC | Mon, Dec 20, 2021 | 28.98 | 28.98 | 26.18 | 27.72 | 311 | NASDAQ | CALC | Fri, Dec 17, 2021 | 25.90 | 28.42 | 25.34 | 27.58 | 310 | NASDAQ | CALC | Thu, Dec 16, 2021 | 26.88 | 27.30 | 25.20 | 26.32 | 309 | NASDAQ | CALC | Wed, Dec 15, 2021 | 26.04 | 27.16 | 25.06 | 26.46 | 308 | NASDAQ | CALC | Tue, Dec 14, 2021 | 27.72 | 27.72 | 25.48 | 26.18 | 307 | NASDAQ | CALC | Mon, Dec 13, 2021 | 30.38 | 30.38 | 27.44 | 28.70 | 306 | NASDAQ | CALC | Fri, Dec 10, 2021 | 29.54 | 31.22 | 29.54 | 30.38 | 305 | NASDAQ | CALC | Thu, Dec 9, 2021 | 31.50 | 32.20 | 28.98 | 29.26 | 304 | NASDAQ | CALC | Wed, Dec 8, 2021 | 31.22 | 32.61 | 30.80 | 31.92 | 303 | NASDAQ | CALC | Tue, Dec 7, 2021 | 29.82 | 32.06 | 29.82 | 31.08 | 302 | NASDAQ | CALC | Mon, Dec 6, 2021 | 29.26 | 30.66 | 28.14 | 29.82 | 301 | NASDAQ | CALC | Fri, Dec 3, 2021 | 31.64 | 32.06 | 28.28 | 29.40 | 300 | NASDAQ | CALC | Thu, Dec 2, 2021 | 31.50 | 32.48 | 29.96 | 31.64 | 299 | NASDAQ | CALC | Wed, Dec 1, 2021 | 35.84 | 36.03 | 31.78 | 32.06 | 298 | NASDAQ | CALC | Tue, Nov 30, 2021 | 35.14 | 36.12 | 33.88 | 35.84 | 297 | NASDAQ | CALC | Mon, Nov 29, 2021 | 38.36 | 38.36 | 35.00 | 35.70 | 296 | NASDAQ | CALC | Fri, Nov 26, 2021 | 37.80 | 38.78 | 36.40 | 37.80 | 295 | NASDAQ | CALC | Wed, Nov 24, 2021 | 37.94 | 39.06 | 36.54 | 39.06 | 294 | NASDAQ | CALC | Tue, Nov 23, 2021 | 41.02 | 41.02 | 37.94 | 37.94 | 293 | NASDAQ | CALC | Mon, Nov 22, 2021 | 41.86 | 41.86 | 38.50 | 41.02 | 292 | NASDAQ | CALC | Fri, Nov 19, 2021 | 42.28 | 42.28 | 40.04 | 42.14 | 291 | NASDAQ | CALC | Thu, Nov 18, 2021 | 41.30 | 42.46 | 40.18 | 42.00 | 290 | NASDAQ | CALC | Wed, Nov 17, 2021 | 42.70 | 42.98 | 39.05 | 41.30 | 289 | NASDAQ | CALC | Tue, Nov 16, 2021 | 44.94 | 44.94 | 42.28 | 42.70 | 288 | NASDAQ | CALC | Mon, Nov 15, 2021 | 44.52 | 46.20 | 43.40 | 44.94 | 287 | NASDAQ | CALC | Fri, Nov 12, 2021 | 42.98 | 45.08 | 42.14 | 43.96 | 286 | NASDAQ | CALC | Thu, Nov 11, 2021 | 42.98 | 44.80 | 42.29 | 43.68 | 285 | NASDAQ | CALC | Wed, Nov 10, 2021 | 45.36 | 45.36 | 42.42 | 42.98 | 284 | NASDAQ | CALC | Tue, Nov 9, 2021 | 45.78 | 46.06 | 43.40 | 44.52 | 283 | NASDAQ | CALC | Mon, Nov 8, 2021 | 45.64 | 46.76 | 44.52 | 45.64 | 282 | NASDAQ | CALC | Fri, Nov 5, 2021 | 46.20 | 46.48 | 44.66 | 45.64 | 281 | NASDAQ | CALC | Thu, Nov 4, 2021 | 44.80 | 47.04 | 44.24 | 46.06 | 280 | NASDAQ | CALC | Wed, Nov 3, 2021 | 47.18 | 47.46 | 44.94 | 45.08 | 279 | NASDAQ | CALC | Tue, Nov 2, 2021 | 43.96 | 47.04 | 42.56 | 46.76 | 278 | NASDAQ | CALC | Mon, Nov 1, 2021 | 42.42 | 44.80 | 42.28 | 43.68 | 277 | NASDAQ | CALC | Fri, Oct 29, 2021 | 42.56 | 43.82 | 42.42 | 42.56 | 276 | NASDAQ | CALC | Thu, Oct 28, 2021 | 43.26 | 44.24 | 42.56 | 42.56 | 275 | NASDAQ | CALC | Wed, Oct 27, 2021 | 43.68 | 44.24 | 42.70 | 43.40 | 274 | NASDAQ | CALC | Tue, Oct 26, 2021 | 44.52 | 44.94 | 43.12 | 44.10 | 273 | NASDAQ | CALC | Mon, Oct 25, 2021 | 45.08 | 45.78 | 43.89 | 44.94 | 272 | NASDAQ | CALC | Fri, Oct 22, 2021 | 46.06 | 46.48 | 43.82 | 44.38 | 271 | NASDAQ | CALC | Thu, Oct 21, 2021 | 48.86 | 49.42 | 46.90 | 47.46 | 270 | NASDAQ | CALC | Wed, Oct 20, 2021 | 48.58 | 49.56 | 48.02 | 49.28 | 269 | NASDAQ | CALC | Tue, Oct 19, 2021 | 49.00 | 49.66 | 48.44 | 48.72 | 268 | NASDAQ | CALC | Mon, Oct 18, 2021 | 49.56 | 50.40 | 46.90 | 49.84 | 267 | NASDAQ | CALC | Fri, Oct 15, 2021 | 49.70 | 50.12 | 47.60 | 49.56 | 266 | NASDAQ | CALC | Thu, Oct 14, 2021 | 51.80 | 52.78 | 48.44 | 49.42 | 265 | NASDAQ | CALC | Wed, Oct 13, 2021 | 46.90 | 51.10 | 46.62 | 50.40 | 264 | NASDAQ | CALC | Tue, Oct 12, 2021 | 46.90 | 47.74 | 45.48 | 47.46 | 263 | NASDAQ | CALC | Mon, Oct 11, 2021 | 46.34 | 47.60 | 45.92 | 46.90 | 262 | NASDAQ | CALC | Fri, Oct 8, 2021 | 46.76 | 47.04 | 45.36 | 47.04 | 261 | NASDAQ | CALC | Thu, Oct 7, 2021 | 45.78 | 47.32 | 44.95 | 46.90 | 260 | NASDAQ | CALC | Wed, Oct 6, 2021 | 43.96 | 47.04 | 43.68 | 45.92 | 259 | NASDAQ | CALC | Tue, Oct 5, 2021 | 45.36 | 45.43 | 43.68 | 45.08 | 258 | NASDAQ | CALC | Mon, Oct 4, 2021 | 46.20 | 46.76 | 43.96 | 45.08 | 257 | NASDAQ | CALC | Fri, Oct 1, 2021 | 47.04 | 47.04 | 42.70 | 46.34 | 256 | NASDAQ | CALC | Thu, Sep 30, 2021 | 44.80 | 48.02 | 44.24 | 46.48 | 255 | NASDAQ | CALC | Wed, Sep 29, 2021 | 47.74 | 47.94 | 44.24 | 44.52 | 254 | NASDAQ | CALC | Tue, Sep 28, 2021 | 51.10 | 51.44 | 47.39 | 48.16 | 253 | NASDAQ | CALC | Mon, Sep 27, 2021 | 51.10 | 52.78 | 50.54 | 51.10 | 252 | NASDAQ | CALC | Fri, Sep 24, 2021 | 52.36 | 52.50 | 50.26 | 51.10 | 251 | NASDAQ | CALC | Thu, Sep 23, 2021 | 49.84 | 52.50 | 49.28 | 52.22 | 250 | NASDAQ | CALC | Wed, Sep 22, 2021 | 49.56 | 50.68 | 48.58 | 49.84 | 249 | NASDAQ | CALC | Tue, Sep 21, 2021 | 52.08 | 53.06 | 49.00 | 49.56 | 248 | NASDAQ | CALC | Mon, Sep 20, 2021 | 49.00 | 53.06 | 49.00 | 51.38 | 247 | NASDAQ | CALC | Fri, Sep 17, 2021 | 51.66 | 52.22 | 49.00 | 49.00 | 246 | NASDAQ | CALC | Thu, Sep 16, 2021 | 51.24 | 52.78 | 50.40 | 51.38 | 245 | NASDAQ | CALC | Wed, Sep 15, 2021 | 50.68 | 52.03 | 50.68 | 50.96 | 244 | NASDAQ | CALC | Tue, Sep 14, 2021 | 53.76 | 54.88 | 50.26 | 50.54 | 243 | NASDAQ | CALC | Mon, Sep 13, 2021 | 54.46 | 56.00 | 53.20 | 53.76 | 242 | NASDAQ | CALC | Fri, Sep 10, 2021 | 54.04 | 57.12 | 53.34 | 54.88 | 241 | NASDAQ | CALC | Thu, Sep 9, 2021 | 53.20 | 55.30 | 52.50 | 54.32 | 240 | NASDAQ | CALC | Wed, Sep 8, 2021 | 56.98 | 57.12 | 52.08 | 54.04 | 239 | NASDAQ | CALC | Tue, Sep 7, 2021 | 55.86 | 58.10 | 55.58 | 56.84 | 238 | NASDAQ | CALC | Fri, Sep 3, 2021 | 59.36 | 59.92 | 54.04 | 54.95 | 237 | NASDAQ | CALC | Thu, Sep 2, 2021 | 61.60 | 62.30 | 59.78 | 61.46 | 236 | NASDAQ | CALC | Wed, Sep 1, 2021 | 61.60 | 63.00 | 59.36 | 62.02 | 235 | NASDAQ | CALC | Tue, Aug 31, 2021 | 60.00 | 61.32 | 57.40 | 61.32 | 234 | NASDAQ | CALC | Mon, Aug 30, 2021 | 59.78 | 59.78 | 56.56 | 59.50 | 233 | NASDAQ | CALC | Fri, Aug 27, 2021 | 53.48 | 59.78 | 53.33 | 59.78 | 232 | NASDAQ | CALC | Thu, Aug 26, 2021 | 54.14 | 55.47 | 53.10 | 54.04 | 231 | NASDAQ | CALC | Wed, Aug 25, 2021 | 53.48 | 55.58 | 52.10 | 54.18 | 230 | NASDAQ | CALC | Tue, Aug 24, 2021 | 51.94 | 53.90 | 51.52 | 52.78 | 229 | NASDAQ | CALC | Mon, Aug 23, 2021 | 48.86 | 52.46 | 48.75 | 52.22 | 228 | NASDAQ | CALC | Fri, Aug 20, 2021 | 49.70 | 50.96 | 48.72 | 49.28 | 227 | NASDAQ | CALC | Thu, Aug 19, 2021 | 51.10 | 53.90 | 49.63 | 49.70 | 226 | NASDAQ | CALC | Wed, Aug 18, 2021 | 51.24 | 54.32 | 50.54 | 51.38 | 225 | NASDAQ | CALC | Tue, Aug 17, 2021 | 52.22 | 53.06 | 49.71 | 51.38 | 224 | NASDAQ | CALC | Mon, Aug 16, 2021 | 53.20 | 55.02 | 51.80 | 52.22 | 223 | NASDAQ | CALC | Fri, Aug 13, 2021 | 54.32 | 55.86 | 52.78 | 54.04 | 222 | NASDAQ | CALC | Thu, Aug 12, 2021 | 53.76 | 56.00 | 51.94 | 54.88 | 221 | NASDAQ | CALC | Wed, Aug 11, 2021 | 55.72 | 56.00 | 53.48 | 53.76 | 220 | NASDAQ | CALC | Tue, Aug 10, 2021 | 58.10 | 58.38 | 55.30 | 55.86 | 219 | NASDAQ | CALC | Mon, Aug 9, 2021 | 57.68 | 59.22 | 56.98 | 57.54 | 218 | NASDAQ | CALC | Fri, Aug 6, 2021 | 58.66 | 58.94 | 56.28 | 56.98 | 217 | NASDAQ | CALC | Thu, Aug 5, 2021 | 56.00 | 59.92 | 55.54 | 58.38 | 216 | NASDAQ | CALC | Wed, Aug 4, 2021 | 55.86 | 56.63 | 54.88 | 55.86 | 215 | NASDAQ | CALC | Tue, Aug 3, 2021 | 57.26 | 57.26 | 54.88 | 55.44 | 214 | NASDAQ | CALC | Mon, Aug 2, 2021 | 58.38 | 58.38 | 55.58 | 57.68 | 213 | NASDAQ | CALC | Fri, Jul 30, 2021 | 57.40 | 58.24 | 56.42 | 58.24 | 212 | NASDAQ | CALC | Thu, Jul 29, 2021 | 60.06 | 60.20 | 56.42 | 56.98 | 211 | NASDAQ | CALC | Wed, Jul 28, 2021 | 57.40 | 60.62 | 57.12 | 59.36 | 210 | NASDAQ | CALC | Tue, Jul 27, 2021 | 57.96 | 59.92 | 56.14 | 57.54 | 209 | NASDAQ | CALC | Mon, Jul 26, 2021 | 58.24 | 60.06 | 56.84 | 60.06 | 208 | NASDAQ | CALC | Fri, Jul 23, 2021 | 61.88 | 61.88 | 56.98 | 57.82 | 207 | NASDAQ | CALC | Thu, Jul 22, 2021 | 63.84 | 64.12 | 61.18 | 61.88 | 206 | NASDAQ | CALC | Wed, Jul 21, 2021 | 59.22 | 64.12 | 58.94 | 63.70 | 205 | NASDAQ | CALC | Tue, Jul 20, 2021 | 59.78 | 61.18 | 58.38 | 60.20 | 204 | NASDAQ | CALC | Mon, Jul 19, 2021 | 57.82 | 61.32 | 56.14 | 59.92 | 203 | NASDAQ | CALC | Fri, Jul 16, 2021 | 60.48 | 61.74 | 58.41 | 59.78 | 202 | NASDAQ | CALC | Thu, Jul 15, 2021 | 58.80 | 60.76 | 58.24 | 60.48 | 201 | NASDAQ | CALC | Wed, Jul 14, 2021 | 59.64 | 60.20 | 58.10 | 59.36 | 200 | NASDAQ | CALC | Tue, Jul 13, 2021 | 63.42 | 64.40 | 58.66 | 59.36 | 199 | NASDAQ | CALC | Mon, Jul 12, 2021 | 64.82 | 65.52 | 62.30 | 64.68 | 198 | NASDAQ | CALC | Fri, Jul 9, 2021 | 63.70 | 65.52 | 61.04 | 64.26 | 197 | NASDAQ | CALC | Thu, Jul 8, 2021 | 57.96 | 64.12 | 57.82 | 63.14 | 196 | NASDAQ | CALC | Wed, Jul 7, 2021 | 65.38 | 66.08 | 58.80 | 59.92 | 195 | NASDAQ | CALC | Tue, Jul 6, 2021 | 67.62 | 68.18 | 64.54 | 65.38 | 194 | NASDAQ | CALC | Fri, Jul 2, 2021 | 70.98 | 71.96 | 65.94 | 67.34 | 193 | NASDAQ | CALC | Thu, Jul 1, 2021 | 77.42 | 77.84 | 69.72 | 72.38 | 192 | NASDAQ | CALC | Wed, Jun 30, 2021 | 83.16 | 84.70 | 75.74 | 76.02 | 191 | NASDAQ | CALC | Tue, Jun 29, 2021 | 82.32 | 86.80 | 75.32 | 85.12 | 190 | NASDAQ | CALC | Mon, Jun 28, 2021 | 75.46 | 98.84 | 75.04 | 85.40 | 189 | NASDAQ | CALC | Fri, Jun 25, 2021 | 71.40 | 73.36 | 68.69 | 72.80 | 188 | NASDAQ | CALC | Thu, Jun 24, 2021 | 71.96 | 76.16 | 70.00 | 71.40 | 187 | NASDAQ | CALC | Wed, Jun 23, 2021 | 70.00 | 72.97 | 68.32 | 71.26 | 186 | NASDAQ | CALC | Tue, Jun 22, 2021 | 71.96 | 72.10 | 67.91 | 69.72 | 185 | NASDAQ | CALC | Mon, Jun 21, 2021 | 70.98 | 74.90 | 65.80 | 70.98 | 184 | NASDAQ | CALC | Fri, Jun 18, 2021 | 75.52 | 79.38 | 70.00 | 70.70 | 183 | NASDAQ | CALC | Thu, Jun 17, 2021 | 68.74 | 84.00 | 66.92 | 80.36 | 182 | NASDAQ | CALC | Wed, Jun 16, 2021 | 70.28 | 71.96 | 65.80 | 68.18 | 181 | NASDAQ | CALC | Tue, Jun 15, 2021 | 72.10 | 74.06 | 67.20 | 71.96 | 180 | NASDAQ | CALC | Mon, Jun 14, 2021 | 76.72 | 79.66 | 68.74 | 70.84 | 179 | NASDAQ | CALC | Fri, Jun 11, 2021 | 91.98 | 97.58 | 70.00 | 82.18 | 178 | NASDAQ | CALC | Thu, Jun 10, 2021 | 64.40 | 83.30 | 63.00 | 77.42 | 177 | NASDAQ | CALC | Wed, Jun 9, 2021 | 70.00 | 70.42 | 62.02 | 63.28 | 176 | NASDAQ | CALC | Tue, Jun 8, 2021 | 61.60 | 71.26 | 60.34 | 67.48 | 175 | NASDAQ | CALC | Mon, Jun 7, 2021 | 58.52 | 62.02 | 56.98 | 60.62 | 174 | NASDAQ | CALC | Fri, Jun 4, 2021 | 62.86 | 63.70 | 57.82 | 59.08 | 173 | NASDAQ | CALC | Thu, Jun 3, 2021 | 56.42 | 68.60 | 55.44 | 62.86 | 172 | NASDAQ | CALC | Wed, Jun 2, 2021 | 56.98 | 58.10 | 54.60 | 56.98 | 171 | NASDAQ | CALC | Tue, Jun 1, 2021 | 56.28 | 58.10 | 53.90 | 56.98 | 170 | NASDAQ | CALC | Fri, May 28, 2021 | 53.62 | 57.12 | 53.48 | 55.72 | 169 | NASDAQ | CALC | Thu, May 27, 2021 | 52.50 | 58.52 | 51.94 | 53.90 | 168 | NASDAQ | CALC | Wed, May 26, 2021 | 49.00 | 52.78 | 49.00 | 51.94 | 167 | NASDAQ | CALC | Tue, May 25, 2021 | 49.98 | 50.68 | 49.14 | 49.42 | 166 | NASDAQ | CALC | Mon, May 24, 2021 | 51.24 | 52.61 | 48.30 | 50.12 | 165 | NASDAQ | CALC | Fri, May 21, 2021 | 53.20 | 53.42 | 50.82 | 50.96 | 164 | NASDAQ | CALC | Thu, May 20, 2021 | 52.22 | 53.48 | 51.10 | 52.78 | 163 | NASDAQ | CALC | Wed, May 19, 2021 | 50.54 | 52.50 | 49.42 | 52.22 | 162 | NASDAQ | CALC | Tue, May 18, 2021 | 50.96 | 53.76 | 50.54 | 51.38 | 161 | NASDAQ | CALC | Mon, May 17, 2021 | 49.98 | 51.94 | 49.00 | 51.24 | 160 | NASDAQ | CALC | Fri, May 14, 2021 | 50.54 | 52.78 | 48.02 | 50.68 | 159 | NASDAQ | CALC | Thu, May 13, 2021 | 55.16 | 56.56 | 50.40 | 50.54 | 158 | NASDAQ | CALC | Wed, May 12, 2021 | 60.90 | 64.82 | 56.21 | 57.54 | 157 | NASDAQ | CALC | Tue, May 11, 2021 | 57.12 | 69.44 | 55.30 | 66.22 | 156 | NASDAQ | CALC | Mon, May 10, 2021 | 63.00 | 63.00 | 56.42 | 59.64 | 155 | NASDAQ | CALC | Fri, May 7, 2021 | 60.20 | 62.86 | 59.22 | 61.32 | 154 | NASDAQ | CALC | Thu, May 6, 2021 | 60.90 | 64.12 | 55.44 | 59.78 | 153 | NASDAQ | CALC | Wed, May 5, 2021 | 62.86 | 62.86 | 60.48 | 60.76 | 152 | NASDAQ | CALC | Tue, May 4, 2021 | 64.12 | 64.54 | 60.48 | 61.60 | 151 | NASDAQ | CALC | Mon, May 3, 2021 | 67.20 | 67.20 | 63.56 | 64.54 | 150 | NASDAQ | CALC | Fri, Apr 30, 2021 | 67.62 | 68.25 | 65.80 | 66.36 | 149 | NASDAQ | CALC | Thu, Apr 29, 2021 | 70.98 | 70.98 | 66.50 | 68.04 | 148 | NASDAQ | CALC | Wed, Apr 28, 2021 | 69.02 | 70.56 | 66.36 | 69.86 | 147 | NASDAQ | CALC | Tue, Apr 27, 2021 | 68.88 | 71.82 | 67.20 | 68.46 | 146 | NASDAQ | CALC | Mon, Apr 26, 2021 | 65.10 | 73.08 | 65.10 | 68.60 | 145 | NASDAQ | CALC | Fri, Apr 23, 2021 | 67.20 | 70.56 | 65.24 | 65.52 | 144 | NASDAQ | CALC | Thu, Apr 22, 2021 | 65.94 | 69.30 | 64.26 | 67.34 | 143 | NASDAQ | CALC | Wed, Apr 21, 2021 | 62.44 | 67.20 | 62.44 | 65.94 | 142 | NASDAQ | CALC | Tue, Apr 20, 2021 | 70.00 | 70.98 | 61.60 | 63.28 | 141 | NASDAQ | CALC | Mon, Apr 19, 2021 | 66.08 | 75.88 | 64.54 | 69.72 | 140 | NASDAQ | CALC | Fri, Apr 16, 2021 | 66.08 | 67.62 | 62.16 | 66.50 | 139 | NASDAQ | CALC | Thu, Apr 15, 2021 | 67.76 | 68.46 | 64.54 | 65.52 | 138 | NASDAQ | CALC | Wed, Apr 14, 2021 | 65.10 | 69.01 | 64.68 | 67.20 | 137 | NASDAQ | CALC | Tue, Apr 13, 2021 | 64.40 | 69.72 | 62.44 | 65.94 | 136 | NASDAQ | CALC | Mon, Apr 12, 2021 | 74.06 | 74.55 | 64.68 | 66.50 | 135 | NASDAQ | CALC | Fri, Apr 9, 2021 | 74.48 | 75.60 | 71.68 | 74.62 | 134 | NASDAQ | CALC | Thu, Apr 8, 2021 | 77.14 | 77.28 | 73.08 | 75.04 | 133 | NASDAQ | CALC | Wed, Apr 7, 2021 | 81.48 | 83.66 | 74.62 | 76.30 | 132 | NASDAQ | CALC | Tue, Apr 6, 2021 | 78.12 | 87.92 | 75.32 | 81.76 | 131 | NASDAQ | CALC | Mon, Apr 5, 2021 | 77.56 | 81.20 | 74.90 | 78.96 | 130 | NASDAQ | CALC | Thu, Apr 1, 2021 | 78.40 | 80.36 | 73.92 | 77.28 | 129 | NASDAQ | CALC | Wed, Mar 31, 2021 | 78.26 | 80.78 | 74.62 | 77.70 | 128 | NASDAQ | CALC | Tue, Mar 30, 2021 | 77.70 | 80.22 | 71.68 | 77.84 | 127 | NASDAQ | CALC | Mon, Mar 29, 2021 | 83.37 | 86.10 | 78.82 | 79.38 | 126 | NASDAQ | CALC | Fri, Mar 26, 2021 | 87.50 | 89.60 | 81.34 | 82.46 | 125 | NASDAQ | CALC | Thu, Mar 25, 2021 | 82.88 | 89.32 | 80.08 | 86.24 | 124 | NASDAQ | CALC | Wed, Mar 24, 2021 | 100.80 | 101.78 | 84.14 | 85.12 | 123 | NASDAQ | CALC | Tue, Mar 23, 2021 | 104.72 | 106.68 | 98.98 | 99.96 | 122 | NASDAQ | CALC | Mon, Mar 22, 2021 | 107.52 | 108.78 | 103.60 | 104.30 | 121 | NASDAQ | CALC | Fri, Mar 19, 2021 | 105.70 | 108.36 | 103.04 | 107.24 | 120 | NASDAQ | CALC | Thu, Mar 18, 2021 | 107.80 | 110.46 | 103.11 | 104.58 | 119 | NASDAQ | CALC | Wed, Mar 17, 2021 | 111.44 | 113.26 | 106.40 | 109.48 | 118 | NASDAQ | CALC | Tue, Mar 16, 2021 | 120.82 | 121.08 | 108.50 | 113.54 | 117 | NASDAQ | CALC | Mon, Mar 15, 2021 | 116.76 | 122.08 | 113.54 | 118.86 | 116 | NASDAQ | CALC | Fri, Mar 12, 2021 | 105.42 | 116.20 | 105.28 | 115.50 | 115 | NASDAQ | CALC | Thu, Mar 11, 2021 | 105.70 | 119.00 | 100.94 | 112.00 | 114 | NASDAQ | CALC | Wed, Mar 10, 2021 | 105.70 | 112.00 | 102.90 | 103.74 | 113 | NASDAQ | CALC | Tue, Mar 9, 2021 | 154.00 | 154.00 | 98.00 | 100.80 | 112 | NASDAQ | CALC | Mon, Mar 8, 2021 | 224.00 | 235.48 | 203.00 | 206.50 | 111 | NASDAQ | CALC | Fri, Mar 5, 2021 | 226.80 | 233.10 | 214.48 | 221.90 | 110 | NASDAQ | CALC | Thu, Mar 4, 2021 | 249.90 | 249.90 | 224.14 | 227.08 | 109 | NASDAQ | CALC | Wed, Mar 3, 2021 | 258.30 | 262.78 | 246.82 | 250.74 | 108 | NASDAQ | CALC | Tue, Mar 2, 2021 | 273.00 | 284.92 | 254.24 | 261.10 | 107 | NASDAQ | CALC | Mon, Mar 1, 2021 | 283.92 | 293.34 | 263.34 | 269.92 | 106 | NASDAQ | CALC | Fri, Feb 26, 2021 | 289.10 | 296.66 | 272.58 | 281.12 | 105 | NASDAQ | CALC | Thu, Feb 25, 2021 | 310.80 | 310.80 | 287.84 | 288.82 | 104 | NASDAQ | CALC | Wed, Feb 24, 2021 | 297.78 | 312.19 | 283.78 | 301.42 | 103 | NASDAQ | CALC | Tue, Feb 23, 2021 | 297.22 | 297.22 | 279.58 | 292.60 | 102 | NASDAQ | CALC | Mon, Feb 22, 2021 | 327.04 | 333.97 | 300.86 | 301.28 | 101 | NASDAQ | CALC | Fri, Feb 19, 2021 | 349.58 | 363.58 | 315.42 | 328.02 | 100 | NASDAQ | CALC | Thu, Feb 18, 2021 | 370.02 | 372.82 | 347.62 | 349.02 | 99 | NASDAQ | CALC | Wed, Feb 17, 2021 | 391.58 | 392.07 | 361.90 | 374.22 | 98 | NASDAQ | CALC | Tue, Feb 16, 2021 | 408.66 | 412.30 | 380.80 | 382.62 | 97 | NASDAQ | CALC | Fri, Feb 12, 2021 | 414.82 | 422.80 | 406.14 | 410.20 | 96 | NASDAQ | CALC | Thu, Feb 11, 2021 | 434.00 | 436.10 | 408.10 | 418.74 | 95 | NASDAQ | CALC | Wed, Feb 10, 2021 | 447.86 | 447.86 | 428.40 | 431.76 | 94 | NASDAQ | CALC | Tue, Feb 9, 2021 | 438.20 | 448.00 | 434.70 | 444.64 | 93 | NASDAQ | CALC | Mon, Feb 8, 2021 | 428.96 | 441.70 | 427.00 | 437.36 | 92 | NASDAQ | CALC | Fri, Feb 5, 2021 | 441.84 | 444.50 | 432.11 | 434.28 | 91 | NASDAQ | CALC | Thu, Feb 4, 2021 | 429.10 | 448.00 | 413.98 | 443.10 | 90 | NASDAQ | CALC | Wed, Feb 3, 2021 | 433.30 | 441.84 | 426.72 | 429.10 | 89 | NASDAQ | CALC | Tue, Feb 2, 2021 | 440.58 | 441.00 | 424.20 | 432.88 | 88 | NASDAQ | CALC | Mon, Feb 1, 2021 | 431.76 | 443.66 | 408.10 | 436.24 | 87 | NASDAQ | CALC | Fri, Jan 29, 2021 | 439.60 | 441.49 | 427.14 | 429.10 | 86 | NASDAQ | CALC | Thu, Jan 28, 2021 | 476.00 | 492.52 | 428.40 | 438.62 | 85 | NASDAQ | CALC | Wed, Jan 27, 2021 | 448.00 | 492.52 | 419.77 | 477.12 | 84 | NASDAQ | CALC | Tue, Jan 26, 2021 | 455.42 | 473.20 | 452.49 | 453.88 | 83 | NASDAQ | CALC | Mon, Jan 25, 2021 | 478.66 | 480.34 | 439.88 | 448.14 | 82 | NASDAQ | CALC | Fri, Jan 22, 2021 | 413.56 | 490.00 | 411.07 | 490.00 | 81 | NASDAQ | CALC | Thu, Jan 21, 2021 | 434.00 | 434.00 | 409.50 | 417.62 | 80 | NASDAQ | CALC | Wed, Jan 20, 2021 | 451.64 | 459.06 | 411.88 | 430.92 | 79 | NASDAQ | CALC | Tue, Jan 19, 2021 | 455.00 | 459.06 | 433.86 | 446.32 | 78 | NASDAQ | CALC | Fri, Jan 15, 2021 | 418.60 | 476.00 | 406.98 | 448.84 | 77 | NASDAQ | CALC | Thu, Jan 14, 2021 | 417.34 | 427.00 | 402.22 | 418.88 | 76 | NASDAQ | CALC | Wed, Jan 13, 2021 | 382.06 | 418.60 | 379.32 | 412.72 | 75 | NASDAQ | CALC | Tue, Jan 12, 2021 | 380.94 | 390.46 | 366.38 | 382.06 | 74 | NASDAQ | CALC | Mon, Jan 11, 2021 | 360.22 | 377.86 | 360.22 | 374.92 | 73 | NASDAQ | CALC | Fri, Jan 8, 2021 | 364.84 | 373.66 | 350.00 | 364.98 | 72 | NASDAQ | CALC | Thu, Jan 7, 2021 | 371.14 | 376.88 | 350.00 | 359.38 | 71 | NASDAQ | CALC | Wed, Jan 6, 2021 | 377.02 | 388.50 | 351.82 | 360.92 | 70 | NASDAQ | CALC | Tue, Jan 5, 2021 | 394.66 | 395.78 | 369.60 | 375.90 | 69 | NASDAQ | CALC | Mon, Jan 4, 2021 | 406.42 | 426.86 | 375.02 | 393.68 | 68 | NASDAQ | CALC | Thu, Dec 31, 2020 | 387.11 | 419.65 | 385.72 | 406.28 | 67 | NASDAQ | CALC | Wed, Dec 30, 2020 | 391.44 | 397.60 | 379.82 | 391.58 | 66 | NASDAQ | CALC | Tue, Dec 29, 2020 | 361.34 | 384.79 | 350.00 | 378.98 | 65 | NASDAQ | CALC | Mon, Dec 28, 2020 | 399.28 | 399.28 | 354.20 | 361.20 | 64 | NASDAQ | CALC | Thu, Dec 24, 2020 | 398.44 | 398.44 | 387.48 | 394.52 | 63 | NASDAQ | CALC | Wed, Dec 23, 2020 | 467.32 | 468.09 | 383.04 | 384.72 | 62 | NASDAQ | CALC | Tue, Dec 22, 2020 | 363.16 | 490.00 | 362.36 | 464.24 | 61 | NASDAQ | CALC | Mon, Dec 21, 2020 | 344.82 | 355.53 | 320.60 | 354.06 | 60 | NASDAQ | CALC | Fri, Dec 18, 2020 | 359.52 | 374.36 | 341.32 | 357.14 | 59 | NASDAQ | CALC | Thu, Dec 17, 2020 | 341.60 | 365.12 | 333.06 | 354.34 | 58 | NASDAQ | CALC | Wed, Dec 16, 2020 | 361.20 | 367.36 | 338.17 | 341.60 | 57 | NASDAQ | CALC | Tue, Dec 15, 2020 | 323.96 | 370.58 | 320.04 | 362.32 | 56 | NASDAQ | CALC | Mon, Dec 14, 2020 | 261.94 | 331.28 | 261.94 | 319.34 | 55 | NASDAQ | CALC | Fri, Dec 11, 2020 | 269.50 | 272.86 | 253.40 | 260.54 | 54 | NASDAQ | CALC | Thu, Dec 10, 2020 | 293.86 | 310.80 | 260.54 | 268.52 | 53 | NASDAQ | CALC | Wed, Dec 9, 2020 | 333.20 | 337.78 | 289.52 | 293.86 | 52 | NASDAQ | CALC | Tue, Dec 8, 2020 | 323.12 | 345.66 | 322.91 | 331.24 | 51 | NASDAQ | CALC | Mon, Dec 7, 2020 | 357.00 | 358.82 | 319.34 | 328.16 | 50 | NASDAQ | CALC | Fri, Dec 4, 2020 | 364.84 | 364.84 | 348.74 | 355.60 | 49 | NASDAQ | CALC | Thu, Dec 3, 2020 | 335.72 | 364.00 | 333.90 | 362.32 | 48 | NASDAQ | CALC | Wed, Dec 2, 2020 | 341.88 | 361.62 | 301.42 | 339.22 | 47 | NASDAQ | CALC | Tue, Dec 1, 2020 | 360.78 | 365.68 | 338.24 | 347.20 | 46 | NASDAQ | CALC | Mon, Nov 30, 2020 | 337.40 | 370.16 | 337.40 | 362.46 | 45 | NASDAQ | CALC | Fri, Nov 27, 2020 | 363.02 | 363.02 | 322.28 | 329.00 | 44 | NASDAQ | CALC | Wed, Nov 25, 2020 | 362.32 | 388.50 | 352.66 | 355.18 | 43 | NASDAQ | CALC | Tue, Nov 24, 2020 | 477.68 | 486.63 | 333.27 | 347.76 | 42 | NASDAQ | CALC | Mon, Nov 23, 2020 | 388.45 | 530.32 | 387.20 | 475.02 | 41 | NASDAQ | CALC | Fri, Nov 20, 2020 | 376.18 | 392.00 | 376.18 | 386.54 | 40 | NASDAQ | CALC | Thu, Nov 19, 2020 | 381.92 | 385.28 | 367.36 | 374.64 | 39 | NASDAQ | CALC | Wed, Nov 18, 2020 | 390.32 | 399.84 | 379.12 | 382.76 | 38 | NASDAQ | CALC | Tue, Nov 17, 2020 | 378.00 | 399.42 | 367.08 | 388.50 | 37 | NASDAQ | CALC | Mon, Nov 16, 2020 | 356.30 | 391.86 | 350.14 | 378.14 | 36 | NASDAQ | CALC | Fri, Nov 13, 2020 | 344.40 | 371.28 | 310.10 | 360.22 | 35 | NASDAQ | CALC | Thu, Nov 12, 2020 | 390.74 | 397.14 | 337.12 | 344.54 | 34 | NASDAQ | CALC | Wed, Nov 11, 2020 | 283.78 | 423.50 | 283.78 | 384.44 | 33 | NASDAQ | CALC | Tue, Nov 10, 2020 | 273.42 | 290.22 | 256.20 | 284.20 | 32 | NASDAQ | CALC | Mon, Nov 9, 2020 | 283.50 | 289.10 | 265.65 | 270.20 | 31 | NASDAQ | CALC | Fri, Nov 6, 2020 | 264.60 | 289.52 | 259.00 | 277.06 | 30 | NASDAQ | CALC | Thu, Nov 5, 2020 | 231.70 | 280.00 | 222.18 | 269.64 | 29 | NASDAQ | CALC | Wed, Nov 4, 2020 | 210.56 | 230.02 | 202.30 | 228.20 | 28 | NASDAQ | CALC | Tue, Nov 3, 2020 | 203.56 | 210.00 | 195.86 | 209.58 | 27 | NASDAQ | CALC | Mon, Nov 2, 2020 | 181.86 | 209.86 | 178.30 | 205.80 | 26 | NASDAQ | CALC | Fri, Oct 30, 2020 | 196.00 | 199.29 | 178.09 | 184.24 | 25 | NASDAQ | CALC | Thu, Oct 29, 2020 | 203.42 | 216.02 | 191.94 | 197.26 | 24 | NASDAQ | CALC | Wed, Oct 28, 2020 | 217.00 | 220.36 | 197.12 | 203.00 | 23 | NASDAQ | CALC | Tue, Oct 27, 2020 | 210.14 | 217.42 | 207.06 | 214.48 | 22 | NASDAQ | CALC | Mon, Oct 26, 2020 | 204.40 | 232.96 | 201.46 | 209.30 | 21 | NASDAQ | CALC | Fri, Oct 23, 2020 | 204.82 | 214.06 | 198.80 | 206.50 | 20 | NASDAQ | CALC | Thu, Oct 22, 2020 | 219.24 | 219.38 | 198.80 | 203.14 | 19 | NASDAQ | CALC | Wed, Oct 21, 2020 | 233.38 | 233.38 | 213.44 | 220.50 | 18 | NASDAQ | CALC | Tue, Oct 20, 2020 | 228.20 | 235.20 | 221.90 | 228.34 | 17 | NASDAQ | CALC | Mon, Oct 19, 2020 | 214.20 | 224.70 | 210.00 | 222.60 | 16 | NASDAQ | CALC | Fri, Oct 16, 2020 | 221.34 | 221.48 | 210.28 | 215.32 | 15 | NASDAQ | CALC | Thu, Oct 15, 2020 | 220.50 | 224.00 | 211.82 | 221.34 | 14 | NASDAQ | CALC | Wed, Oct 14, 2020 | 219.38 | 226.38 | 217.00 | 226.38 | 13 | NASDAQ | CALC | Tue, Oct 13, 2020 | 203.00 | 222.86 | 202.16 | 216.58 | 12 | NASDAQ | CALC | Mon, Oct 12, 2020 | 203.98 | 206.92 | 201.60 | 203.70 | 11 | NASDAQ | CALC | Fri, Oct 9, 2020 | 201.60 | 207.06 | 197.40 | 203.00 | 10 | NASDAQ | CALC | Thu, Oct 8, 2020 | 200.34 | 207.90 | 192.50 | 202.72 | 9 | NASDAQ | CALC | Wed, Oct 7, 2020 | 188.58 | 207.75 | 186.90 | 200.06 | 8 | NASDAQ | CALC | Tue, Oct 6, 2020 | 186.62 | 186.76 | 182.14 | 186.20 | 7 | NASDAQ | CALC | Mon, Oct 5, 2020 | 189.28 | 189.28 | 178.50 | 184.10 | 6 | NASDAQ | CALC | Fri, Oct 2, 2020 | 183.40 | 196.00 | 178.92 | 182.70 | 5 | NASDAQ | CALC | Thu, Oct 1, 2020 | 184.94 | 189.14 | 175.00 | 188.72 | 4 | NASDAQ | CALC | Wed, Sep 30, 2020 | 215.32 | 215.32 | 175.00 | 177.94 | 3 | NASDAQ | CALC | Tue, Sep 29, 2020 | 223.02 | 242.20 | 196.70 | 200.20 | 2 | NASDAQ | CALC | Mon, Sep 28, 2020 | 221.90 | 235.90 | 221.90 | 224.84 | 1 | NASDAQ | CALC | Fri, Sep 25, 2020 | 266.00 | 290.36 | 217.70 | 231.00 |
|---|---|---|---|---|---|---|---|
| # | Exchange | Symbol | Date | Open | High | Low | Close |
Did you know you can earn $30 back on your first $30 of qualifying purchases with Rakuten?
Join now and start saving on every purchase from top retailers like Target, eBay, Zappos, Walmart, Kohl's & CVS. Whether you're shopping for fashion, electronics, home essentials, or health products, Rakuten makes it rewarding.
Sign up through this link and explore the endless possibilities to save and earn cash back!
Check out the Symbol Surfing blog to learn about investing.
