KalVista Pharmaceuticals Inc NASDAQ:KALV Historical Prices

Below are the 2242 trading days of historical prices for KALV.

#	Exchange	Symbol	Date	Open	High	Low	Close
2242	NASDAQ	KALV	Tue, Mar 5, 2024	13.91	14.21	13.86	13.98
2241	NASDAQ	KALV	Mon, Mar 4, 2024	14.27	14.27	13.86	14.03
2240	NASDAQ	KALV	Fri, Mar 1, 2024	13.73	14.28	13.68	14.14
2239	NASDAQ	KALV	Thu, Feb 29, 2024	13.58	13.81	13.43	13.65
2238	NASDAQ	KALV	Wed, Feb 28, 2024	14.60	14.64	13.32	13.39
2237	NASDAQ	KALV	Tue, Feb 27, 2024	13.87	14.80	13.82	14.62
2236	NASDAQ	KALV	Mon, Feb 26, 2024	13.10	13.76	12.72	13.69
2235	NASDAQ	KALV	Fri, Feb 23, 2024	12.50	12.70	11.93	12.58
2234	NASDAQ	KALV	Thu, Feb 22, 2024	13.11	13.17	12.48	12.58
2233	NASDAQ	KALV	Wed, Feb 21, 2024	13.76	13.89	13.03	13.04
2232	NASDAQ	KALV	Tue, Feb 20, 2024	14.60	14.78	13.61	13.80
2231	NASDAQ	KALV	Fri, Feb 16, 2024	14.66	15.00	14.31	14.86
2230	NASDAQ	KALV	Thu, Feb 15, 2024	16.08	16.88	14.65	14.76
2229	NASDAQ	KALV	Wed, Feb 14, 2024	14.95	15.25	14.37	14.40
2228	NASDAQ	KALV	Tue, Feb 13, 2024	15.84	16.13	13.26	14.85
2227	NASDAQ	KALV	Mon, Feb 12, 2024	16.04	16.40	15.80	16.04
2226	NASDAQ	KALV	Fri, Feb 9, 2024	15.47	16.24	15.30	16.00
2225	NASDAQ	KALV	Thu, Feb 8, 2024	14.48	14.91	14.35	14.90
2224	NASDAQ	KALV	Wed, Feb 7, 2024	14.79	14.98	14.31	14.45
2223	NASDAQ	KALV	Tue, Feb 6, 2024	15.72	16.11	14.71	14.83
2222	NASDAQ	KALV	Mon, Feb 5, 2024	15.20	16.12	15.01	15.85
2221	NASDAQ	KALV	Fri, Feb 2, 2024	15.56	16.08	15.09	15.22
2220	NASDAQ	KALV	Thu, Feb 1, 2024	15.81	16.88	15.37	15.74
2219	NASDAQ	KALV	Wed, Jan 31, 2024	14.76	16.21	14.50	15.77
2218	NASDAQ	KALV	Tue, Jan 30, 2024	14.39	14.94	14.15	14.81
2217	NASDAQ	KALV	Mon, Jan 29, 2024	13.40	14.56	13.15	14.33
2216	NASDAQ	KALV	Fri, Jan 26, 2024	12.85	13.47	12.72	13.37
2215	NASDAQ	KALV	Thu, Jan 25, 2024	12.50	13.11	12.50	12.85
2214	NASDAQ	KALV	Wed, Jan 24, 2024	12.64	12.64	12.00	12.16
2213	NASDAQ	KALV	Tue, Jan 23, 2024	13.05	13.07	12.37	12.51
2212	NASDAQ	KALV	Mon, Jan 22, 2024	12.67	13.11	12.37	12.99
2211	NASDAQ	KALV	Fri, Jan 19, 2024	12.47	12.59	12.16	12.41
2210	NASDAQ	KALV	Thu, Jan 18, 2024	13.05	13.05	12.39	12.46
2209	NASDAQ	KALV	Wed, Jan 17, 2024	12.71	13.16	12.25	13.00
2208	NASDAQ	KALV	Tue, Jan 16, 2024	12.98	13.09	12.53	12.83
2207	NASDAQ	KALV	Fri, Jan 12, 2024	13.25	13.37	12.75	12.96
2206	NASDAQ	KALV	Thu, Jan 11, 2024	12.74	13.14	12.42	13.12
2205	NASDAQ	KALV	Wed, Jan 10, 2024	12.61	13.13	12.37	12.71
2204	NASDAQ	KALV	Tue, Jan 9, 2024	12.88	13.00	12.33	12.77
2203	NASDAQ	KALV	Mon, Jan 8, 2024	11.71	13.05	11.58	13.00
2202	NASDAQ	KALV	Fri, Jan 5, 2024	11.52	11.71	11.18	11.37
2201	NASDAQ	KALV	Thu, Jan 4, 2024	12.13	12.22	11.60	11.73
2200	NASDAQ	KALV	Wed, Jan 3, 2024	12.14	12.56	11.93	12.13
2199	NASDAQ	KALV	Tue, Jan 2, 2024	12.53	13.00	11.98	12.15
2198	NASDAQ	KALV	Fri, Dec 29, 2023	12.14	12.60	11.93	12.25
2197	NASDAQ	KALV	Thu, Dec 28, 2023	11.94	12.75	11.70	12.08
2196	NASDAQ	KALV	Wed, Dec 27, 2023	11.99	12.12	11.57	12.04
2195	NASDAQ	KALV	Tue, Dec 26, 2023	11.74	11.93	11.32	11.83
2194	NASDAQ	KALV	Fri, Dec 22, 2023	11.42	11.80	11.26	11.68
2193	NASDAQ	KALV	Thu, Dec 21, 2023	11.19	11.40	10.65	11.27
2192	NASDAQ	KALV	Wed, Dec 20, 2023	11.01	11.60	10.82	11.00
2191	NASDAQ	KALV	Tue, Dec 19, 2023	10.76	11.23	10.43	11.06
2190	NASDAQ	KALV	Mon, Dec 18, 2023	10.52	10.77	10.32	10.65
2189	NASDAQ	KALV	Fri, Dec 15, 2023	10.54	10.93	10.19	10.68
2188	NASDAQ	KALV	Thu, Dec 14, 2023	10.14	10.78	9.86	10.50
2187	NASDAQ	KALV	Wed, Dec 13, 2023	9.75	10.19	9.31	9.90
2186	NASDAQ	KALV	Tue, Dec 12, 2023	8.88	9.95	8.19	9.76
2185	NASDAQ	KALV	Mon, Dec 11, 2023	8.19	8.85	7.39	8.79
2184	NASDAQ	KALV	Fri, Dec 8, 2023	8.90	8.90	7.92	8.16
2183	NASDAQ	KALV	Thu, Dec 7, 2023	8.92	9.00	8.44	8.97
2182	NASDAQ	KALV	Wed, Dec 6, 2023	8.96	9.22	8.80	8.97
2181	NASDAQ	KALV	Tue, Dec 5, 2023	8.90	9.13	8.79	8.92
2180	NASDAQ	KALV	Mon, Dec 4, 2023	8.90	9.11	8.65	8.89
2179	NASDAQ	KALV	Fri, Dec 1, 2023	8.51	8.98	8.51	8.82
2178	NASDAQ	KALV	Thu, Nov 30, 2023	8.51	8.65	8.22	8.44
2177	NASDAQ	KALV	Wed, Nov 29, 2023	8.50	8.83	8.31	8.42
2176	NASDAQ	KALV	Tue, Nov 28, 2023	8.10	8.54	7.86	8.36
2175	NASDAQ	KALV	Mon, Nov 27, 2023	8.19	8.41	7.84	8.08
2174	NASDAQ	KALV	Fri, Nov 24, 2023	7.61	8.15	7.52	8.15
2173	NASDAQ	KALV	Wed, Nov 22, 2023	7.98	7.98	7.47	7.58
2172	NASDAQ	KALV	Tue, Nov 21, 2023	8.10	8.31	7.70	7.73
2171	NASDAQ	KALV	Mon, Nov 20, 2023	8.11	8.67	8.00	8.21
2170	NASDAQ	KALV	Fri, Nov 17, 2023	7.69	8.20	7.65	8.12
2169	NASDAQ	KALV	Thu, Nov 16, 2023	7.73	8.00	7.50	7.61
2168	NASDAQ	KALV	Wed, Nov 15, 2023	7.78	8.15	7.64	7.69
2167	NASDAQ	KALV	Tue, Nov 14, 2023	7.98	8.19	7.61	7.78
2166	NASDAQ	KALV	Mon, Nov 13, 2023	8.20	8.23	7.21	7.72
2165	NASDAQ	KALV	Fri, Nov 10, 2023	7.90	8.14	7.80	8.07
2164	NASDAQ	KALV	Thu, Nov 9, 2023	8.28	8.44	7.70	7.84
2163	NASDAQ	KALV	Wed, Nov 8, 2023	8.35	8.40	8.19	8.27
2162	NASDAQ	KALV	Tue, Nov 7, 2023	8.67	8.67	8.15	8.36
2161	NASDAQ	KALV	Mon, Nov 6, 2023	8.69	8.83	8.37	8.50
2160	NASDAQ	KALV	Fri, Nov 3, 2023	8.88	8.99	8.50	8.67
2159	NASDAQ	KALV	Thu, Nov 2, 2023	8.82	9.00	8.58	8.67
2158	NASDAQ	KALV	Wed, Nov 1, 2023	8.25	8.77	8.14	8.77
2157	NASDAQ	KALV	Tue, Oct 31, 2023	8.02	8.57	7.99	8.49
2156	NASDAQ	KALV	Mon, Oct 30, 2023	7.98	8.11	7.77	8.02
2155	NASDAQ	KALV	Fri, Oct 27, 2023	8.00	8.06	7.82	7.99
2154	NASDAQ	KALV	Thu, Oct 26, 2023	7.91	8.44	7.85	8.05
2153	NASDAQ	KALV	Wed, Oct 25, 2023	8.48	8.60	7.80	7.93
2152	NASDAQ	KALV	Tue, Oct 24, 2023	8.57	8.88	8.50	8.50
2151	NASDAQ	KALV	Mon, Oct 23, 2023	8.84	8.84	8.40	8.51
2150	NASDAQ	KALV	Fri, Oct 20, 2023	8.89	9.05	8.72	8.86
2149	NASDAQ	KALV	Thu, Oct 19, 2023	9.14	9.16	8.61	8.85
2148	NASDAQ	KALV	Wed, Oct 18, 2023	9.45	9.45	8.91	9.15
2147	NASDAQ	KALV	Tue, Oct 17, 2023	9.25	9.61	9.15	9.49
2146	NASDAQ	KALV	Mon, Oct 16, 2023	9.09	9.47	8.96	9.25
2145	NASDAQ	KALV	Fri, Oct 13, 2023	9.19	9.23	8.96	9.08
2144	NASDAQ	KALV	Thu, Oct 12, 2023	9.63	9.63	8.97	9.18
2143	NASDAQ	KALV	Wed, Oct 11, 2023	9.60	9.89	9.51	9.64
2142	NASDAQ	KALV	Tue, Oct 10, 2023	9.44	9.86	9.34	9.63
2141	NASDAQ	KALV	Mon, Oct 9, 2023	9.35	9.45	9.00	9.40
2140	NASDAQ	KALV	Fri, Oct 6, 2023	9.76	9.78	8.86	9.46
2139	NASDAQ	KALV	Thu, Oct 5, 2023	9.00	9.88	8.93	9.81
2138	NASDAQ	KALV	Wed, Oct 4, 2023	8.58	9.33	8.44	9.04
2137	NASDAQ	KALV	Tue, Oct 3, 2023	9.05	9.90	8.29	8.58
2136	NASDAQ	KALV	Mon, Oct 2, 2023	9.58	9.67	8.83	8.98
2135	NASDAQ	KALV	Fri, Sep 29, 2023	9.68	9.75	9.16	9.63
2134	NASDAQ	KALV	Thu, Sep 28, 2023	9.84	9.99	9.60	9.66
2133	NASDAQ	KALV	Wed, Sep 27, 2023	10.00	10.29	9.75	9.86
2132	NASDAQ	KALV	Tue, Sep 26, 2023	9.61	10.32	9.61	10.08
2131	NASDAQ	KALV	Mon, Sep 25, 2023	9.06	9.63	8.99	9.58
2130	NASDAQ	KALV	Fri, Sep 22, 2023	9.57	9.57	9.08	9.12
2129	NASDAQ	KALV	Thu, Sep 21, 2023	9.47	9.78	9.37	9.56
2128	NASDAQ	KALV	Wed, Sep 20, 2023	9.94	9.98	9.46	9.52
2127	NASDAQ	KALV	Tue, Sep 19, 2023	9.80	10.03	9.74	9.92
2126	NASDAQ	KALV	Mon, Sep 18, 2023	9.83	9.89	9.59	9.80
2125	NASDAQ	KALV	Fri, Sep 15, 2023	9.99	10.03	9.61	9.82
2124	NASDAQ	KALV	Thu, Sep 14, 2023	10.07	10.22	9.88	9.97
2123	NASDAQ	KALV	Wed, Sep 13, 2023	10.38	10.45	10.05	10.09
2122	NASDAQ	KALV	Tue, Sep 12, 2023	10.50	10.60	10.19	10.32
2121	NASDAQ	KALV	Mon, Sep 11, 2023	10.54	10.54	10.54	10.54
2120	NASDAQ	KALV	Fri, Sep 8, 2023	10.94	10.94	10.34	10.35
2119	NASDAQ	KALV	Thu, Sep 7, 2023	10.70	11.25	10.35	10.84
2118	NASDAQ	KALV	Wed, Sep 6, 2023	10.59	11.08	10.33	10.78
2117	NASDAQ	KALV	Tue, Sep 5, 2023	10.63	10.90	10.36	10.58
2116	NASDAQ	KALV	Fri, Sep 1, 2023	10.93	11.02	10.64	10.66
2115	NASDAQ	KALV	Thu, Aug 31, 2023	11.41	11.41	10.42	10.85
2114	NASDAQ	KALV	Wed, Aug 30, 2023	10.87	11.37	10.72	11.35
2113	NASDAQ	KALV	Tue, Aug 29, 2023	10.82	11.02	10.48	10.86
2112	NASDAQ	KALV	Mon, Aug 28, 2023	11.02	11.12	10.79	10.82
2111	NASDAQ	KALV	Fri, Aug 25, 2023	10.60	11.11	10.32	10.98
2110	NASDAQ	KALV	Thu, Aug 24, 2023	10.94	10.94	10.46	10.61
2109	NASDAQ	KALV	Wed, Aug 23, 2023	11.03	11.18	10.91	10.93
2108	NASDAQ	KALV	Tue, Aug 22, 2023	10.97	11.45	10.79	11.00
2107	NASDAQ	KALV	Mon, Aug 21, 2023	10.78	11.05	10.72	10.97
2106	NASDAQ	KALV	Fri, Aug 18, 2023	10.70	10.96	10.49	10.78
2105	NASDAQ	KALV	Thu, Aug 17, 2023	10.77	10.98	10.56	10.93
2104	NASDAQ	KALV	Wed, Aug 16, 2023	10.75	10.96	10.20	10.78
2103	NASDAQ	KALV	Tue, Aug 15, 2023	10.61	10.98	10.50	10.81
2102	NASDAQ	KALV	Mon, Aug 14, 2023	10.97	10.97	10.44	10.61
2101	NASDAQ	KALV	Fri, Aug 11, 2023	10.83	11.22	10.80	10.98
2100	NASDAQ	KALV	Thu, Aug 10, 2023	10.78	10.91	10.64	10.84
2099	NASDAQ	KALV	Wed, Aug 9, 2023	10.87	11.00	10.59	10.73
2098	NASDAQ	KALV	Tue, Aug 8, 2023	10.90	11.13	10.52	10.81
2097	NASDAQ	KALV	Mon, Aug 7, 2023	11.05	11.10	10.14	10.90
2096	NASDAQ	KALV	Fri, Aug 4, 2023	11.13	11.24	10.72	11.05
2095	NASDAQ	KALV	Thu, Aug 3, 2023	10.83	11.19	10.72	11.07
2094	NASDAQ	KALV	Wed, Aug 2, 2023	10.79	11.03	10.19	10.80
2093	NASDAQ	KALV	Tue, Aug 1, 2023	10.33	10.76	10.00	10.66
2092	NASDAQ	KALV	Mon, Jul 31, 2023	9.80	10.23	9.68	10.10
2091	NASDAQ	KALV	Fri, Jul 28, 2023	9.61	9.88	9.43	9.79
2090	NASDAQ	KALV	Thu, Jul 27, 2023	9.60	9.60	9.27	9.55
2089	NASDAQ	KALV	Wed, Jul 26, 2023	9.50	9.75	9.40	9.51
2088	NASDAQ	KALV	Tue, Jul 25, 2023	9.51	9.57	9.13	9.50
2087	NASDAQ	KALV	Mon, Jul 24, 2023	9.83	9.83	9.46	9.51
2086	NASDAQ	KALV	Fri, Jul 21, 2023	9.72	9.92	9.46	9.83
2085	NASDAQ	KALV	Thu, Jul 20, 2023	9.78	9.78	9.48	9.65
2084	NASDAQ	KALV	Wed, Jul 19, 2023	9.41	9.94	9.39	9.76
2083	NASDAQ	KALV	Tue, Jul 18, 2023	9.53	9.63	9.14	9.34
2082	NASDAQ	KALV	Mon, Jul 17, 2023	9.68	10.01	9.56	9.59
2081	NASDAQ	KALV	Fri, Jul 14, 2023	9.77	9.77	9.34	9.64
2080	NASDAQ	KALV	Thu, Jul 13, 2023	9.66	9.77	9.40	9.76
2079	NASDAQ	KALV	Wed, Jul 12, 2023	10.09	10.49	9.53	9.63
2078	NASDAQ	KALV	Tue, Jul 11, 2023	10.43	10.44	9.78	9.80
2077	NASDAQ	KALV	Mon, Jul 10, 2023	10.41	11.00	10.20	10.47
2076	NASDAQ	KALV	Fri, Jul 7, 2023	9.28	10.37	9.25	10.29
2075	NASDAQ	KALV	Thu, Jul 6, 2023	9.12	9.17	8.86	8.95
2074	NASDAQ	KALV	Wed, Jul 5, 2023	9.01	9.27	8.95	9.14
2073	NASDAQ	KALV	Mon, Jul 3, 2023	9.00	9.50	8.76	9.04
2072	NASDAQ	KALV	Fri, Jun 30, 2023	9.06	9.22	9.00	9.00
2071	NASDAQ	KALV	Thu, Jun 29, 2023	9.15	9.24	8.97	9.00
2070	NASDAQ	KALV	Wed, Jun 28, 2023	8.90	9.21	8.75	9.16
2069	NASDAQ	KALV	Tue, Jun 27, 2023	8.98	9.00	8.80	8.88
2068	NASDAQ	KALV	Mon, Jun 26, 2023	9.12	9.28	8.96	9.01
2067	NASDAQ	KALV	Fri, Jun 23, 2023	9.85	9.85	9.01	9.18
2066	NASDAQ	KALV	Thu, Jun 22, 2023	9.76	10.10	9.64	9.94
2065	NASDAQ	KALV	Wed, Jun 21, 2023	9.54	9.82	9.39	9.78
2064	NASDAQ	KALV	Tue, Jun 20, 2023	9.64	9.74	9.39	9.63
2063	NASDAQ	KALV	Fri, Jun 16, 2023	9.74	9.78	9.45	9.65
2062	NASDAQ	KALV	Thu, Jun 15, 2023	9.58	9.69	9.27	9.63
2061	NASDAQ	KALV	Wed, Jun 14, 2023	9.75	9.80	9.51	9.60
2060	NASDAQ	KALV	Tue, Jun 13, 2023	9.63	9.89	9.62	9.75
2059	NASDAQ	KALV	Mon, Jun 12, 2023	9.96	10.23	9.60	9.65
2058	NASDAQ	KALV	Fri, Jun 9, 2023	10.04	10.04	9.77	9.91
2057	NASDAQ	KALV	Thu, Jun 8, 2023	9.78	10.07	9.78	9.99
2056	NASDAQ	KALV	Wed, Jun 7, 2023	10.31	10.48	9.84	9.88
2055	NASDAQ	KALV	Tue, Jun 6, 2023	10.22	10.49	10.03	10.34
2054	NASDAQ	KALV	Mon, Jun 5, 2023	9.96	10.23	9.78	10.18
2053	NASDAQ	KALV	Fri, Jun 2, 2023	10.19	10.26	9.97	10.00
2052	NASDAQ	KALV	Thu, Jun 1, 2023	9.73	10.24	9.68	10.08
2051	NASDAQ	KALV	Wed, May 31, 2023	9.46	9.80	9.31	9.75
2050	NASDAQ	KALV	Tue, May 30, 2023	9.51	9.76	9.20	9.32
2049	NASDAQ	KALV	Fri, May 26, 2023	9.76	9.86	9.03	9.48
2048	NASDAQ	KALV	Thu, May 25, 2023	10.39	10.57	9.74	9.76
2047	NASDAQ	KALV	Wed, May 24, 2023	10.50	10.67	10.33	10.38
2046	NASDAQ	KALV	Tue, May 23, 2023	10.57	10.95	10.55	10.57
2045	NASDAQ	KALV	Mon, May 22, 2023	10.41	10.61	10.10	10.57
2044	NASDAQ	KALV	Fri, May 19, 2023	10.47	10.76	10.46	10.53
2043	NASDAQ	KALV	Thu, May 18, 2023	10.27	10.43	9.99	10.40
2042	NASDAQ	KALV	Wed, May 17, 2023	10.13	10.40	9.93	10.29
2041	NASDAQ	KALV	Tue, May 16, 2023	10.08	10.16	9.89	10.05
2040	NASDAQ	KALV	Mon, May 15, 2023	9.70	10.35	9.33	10.11
2039	NASDAQ	KALV	Fri, May 12, 2023	9.79	9.83	9.62	9.79
2038	NASDAQ	KALV	Thu, May 11, 2023	9.58	9.77	9.45	9.73
2037	NASDAQ	KALV	Wed, May 10, 2023	9.57	9.88	9.21	9.73
2036	NASDAQ	KALV	Tue, May 9, 2023	9.47	9.55	9.35	9.42
2035	NASDAQ	KALV	Mon, May 8, 2023	9.49	9.65	9.36	9.54
2034	NASDAQ	KALV	Fri, May 5, 2023	9.45	9.65	9.45	9.62
2033	NASDAQ	KALV	Thu, May 4, 2023	9.18	9.44	9.10	9.34
2032	NASDAQ	KALV	Wed, May 3, 2023	8.91	9.36	8.82	9.17
2031	NASDAQ	KALV	Tue, May 2, 2023	8.86	9.00	8.83	8.90
2030	NASDAQ	KALV	Mon, May 1, 2023	8.53	8.97	8.39	8.87
2029	NASDAQ	KALV	Fri, Apr 28, 2023	8.33	8.69	8.33	8.53
2028	NASDAQ	KALV	Thu, Apr 27, 2023	8.03	8.53	7.94	8.36
2027	NASDAQ	KALV	Wed, Apr 26, 2023	8.02	8.08	7.88	8.00
2026	NASDAQ	KALV	Tue, Apr 25, 2023	7.97	8.26	7.97	8.05
2025	NASDAQ	KALV	Mon, Apr 24, 2023	8.21	8.25	7.97	8.02
2024	NASDAQ	KALV	Fri, Apr 21, 2023	8.14	8.29	8.00	8.20
2023	NASDAQ	KALV	Thu, Apr 20, 2023	8.18	8.25	8.07	8.16
2022	NASDAQ	KALV	Wed, Apr 19, 2023	7.87	8.25	7.77	8.22
2021	NASDAQ	KALV	Tue, Apr 18, 2023	8.03	8.07	7.75	7.90
2020	NASDAQ	KALV	Mon, Apr 17, 2023	7.96	8.37	7.91	8.06
2019	NASDAQ	KALV	Fri, Apr 14, 2023	8.16	8.16	7.63	7.91
2018	NASDAQ	KALV	Thu, Apr 13, 2023	8.01	8.35	7.81	8.14
2017	NASDAQ	KALV	Wed, Apr 12, 2023	8.53	8.53	7.92	7.98
2016	NASDAQ	KALV	Tue, Apr 11, 2023	8.21	8.50	8.04	8.47
2015	NASDAQ	KALV	Mon, Apr 10, 2023	7.96	8.20	7.67	8.19
2014	NASDAQ	KALV	Thu, Apr 6, 2023	7.70	8.09	7.53	7.98
2013	NASDAQ	KALV	Wed, Apr 5, 2023	8.00	8.03	7.63	7.73
2012	NASDAQ	KALV	Tue, Apr 4, 2023	8.23	8.27	7.84	8.02
2011	NASDAQ	KALV	Mon, Apr 3, 2023	7.88	8.20	7.87	8.20
2010	NASDAQ	KALV	Fri, Mar 31, 2023	7.58	7.92	7.45	7.86
2009	NASDAQ	KALV	Thu, Mar 30, 2023	7.47	7.63	7.33	7.53
2008	NASDAQ	KALV	Wed, Mar 29, 2023	6.83	7.46	6.83	7.45
2007	NASDAQ	KALV	Tue, Mar 28, 2023	6.63	6.92	6.60	6.81
2006	NASDAQ	KALV	Mon, Mar 27, 2023	6.55	6.80	6.50	6.61
2005	NASDAQ	KALV	Fri, Mar 24, 2023	6.43	6.58	6.29	6.51
2004	NASDAQ	KALV	Thu, Mar 23, 2023	6.36	6.66	6.31	6.50
2003	NASDAQ	KALV	Wed, Mar 22, 2023	7.08	7.08	6.26	6.30
2002	NASDAQ	KALV	Tue, Mar 21, 2023	7.16	7.16	6.91	7.08
2001	NASDAQ	KALV	Mon, Mar 20, 2023	7.37	7.37	6.75	7.02
2000	NASDAQ	KALV	Fri, Mar 17, 2023	7.34	7.49	7.20	7.39
1999	NASDAQ	KALV	Thu, Mar 16, 2023	7.39	7.56	7.24	7.45
1998	NASDAQ	KALV	Wed, Mar 15, 2023	7.56	7.68	7.25	7.45
1997	NASDAQ	KALV	Tue, Mar 14, 2023	7.61	7.79	7.37	7.67
1996	NASDAQ	KALV	Mon, Mar 13, 2023	6.89	7.64	6.89	7.49
1995	NASDAQ	KALV	Fri, Mar 10, 2023	7.49	7.49	6.58	6.96
1994	NASDAQ	KALV	Thu, Mar 9, 2023	7.87	8.27	7.30	7.35
1993	NASDAQ	KALV	Wed, Mar 8, 2023	7.63	7.80	7.44	7.77
1992	NASDAQ	KALV	Tue, Mar 7, 2023	7.60	7.93	7.59	7.68
1991	NASDAQ	KALV	Mon, Mar 6, 2023	8.15	8.16	7.59	7.65
1990	NASDAQ	KALV	Fri, Mar 3, 2023	7.90	8.31	7.62	8.17
1989	NASDAQ	KALV	Thu, Mar 2, 2023	7.59	7.97	7.50	7.90
1988	NASDAQ	KALV	Wed, Mar 1, 2023	7.38	7.64	7.35	7.60
1987	NASDAQ	KALV	Tue, Feb 28, 2023	7.14	7.52	7.01	7.33
1986	NASDAQ	KALV	Mon, Feb 27, 2023	7.46	7.56	7.30	7.32
1985	NASDAQ	KALV	Fri, Feb 24, 2023	7.81	7.81	7.40	7.50
1984	NASDAQ	KALV	Thu, Feb 23, 2023	7.89	7.99	7.74	7.88
1983	NASDAQ	KALV	Wed, Feb 22, 2023	7.66	8.00	7.63	7.92
1982	NASDAQ	KALV	Tue, Feb 21, 2023	8.04	8.06	7.74	7.81
1981	NASDAQ	KALV	Fri, Feb 17, 2023	7.68	8.23	7.48	8.12
1980	NASDAQ	KALV	Thu, Feb 16, 2023	7.86	7.86	7.41	7.62
1979	NASDAQ	KALV	Wed, Feb 15, 2023	7.92	8.02	7.66	7.73
1978	NASDAQ	KALV	Tue, Feb 14, 2023	8.13	8.14	7.69	7.93
1977	NASDAQ	KALV	Mon, Feb 13, 2023	8.01	8.33	7.66	8.15
1976	NASDAQ	KALV	Fri, Feb 10, 2023	7.53	8.01	7.41	7.96
1975	NASDAQ	KALV	Thu, Feb 9, 2023	7.94	8.13	7.67	7.67
1974	NASDAQ	KALV	Wed, Feb 8, 2023	8.40	8.54	7.93	7.93
1973	NASDAQ	KALV	Tue, Feb 7, 2023	8.27	8.36	7.91	8.33
1972	NASDAQ	KALV	Mon, Feb 6, 2023	7.91	8.23	7.81	8.07
1971	NASDAQ	KALV	Fri, Feb 3, 2023	7.54	7.99	7.53	7.87
1970	NASDAQ	KALV	Thu, Feb 2, 2023	7.70	7.80	7.52	7.62
1969	NASDAQ	KALV	Wed, Feb 1, 2023	7.95	7.95	7.61	7.64
1968	NASDAQ	KALV	Tue, Jan 31, 2023	7.87	8.04	7.81	7.96
1967	NASDAQ	KALV	Mon, Jan 30, 2023	8.16	8.16	7.74	7.83
1966	NASDAQ	KALV	Fri, Jan 27, 2023	8.40	8.47	7.94	8.13
1965	NASDAQ	KALV	Thu, Jan 26, 2023	8.07	8.54	7.92	8.39
1964	NASDAQ	KALV	Wed, Jan 25, 2023	8.23	8.51	7.77	7.99
1963	NASDAQ	KALV	Tue, Jan 24, 2023	8.13	8.40	7.89	8.23
1962	NASDAQ	KALV	Mon, Jan 23, 2023	7.43	8.05	7.34	7.95
1961	NASDAQ	KALV	Fri, Jan 20, 2023	7.15	7.47	7.14	7.44
1960	NASDAQ	KALV	Thu, Jan 19, 2023	6.99	7.14	6.91	7.06
1959	NASDAQ	KALV	Wed, Jan 18, 2023	7.08	7.19	6.97	7.04
1958	NASDAQ	KALV	Tue, Jan 17, 2023	7.09	7.22	6.91	7.13
1957	NASDAQ	KALV	Fri, Jan 13, 2023	7.00	7.23	6.94	7.10
1956	NASDAQ	KALV	Thu, Jan 12, 2023	6.82	7.09	6.57	7.01
1955	NASDAQ	KALV	Wed, Jan 11, 2023	6.78	6.87	6.58	6.82
1954	NASDAQ	KALV	Tue, Jan 10, 2023	6.55	7.15	6.55	6.78
1953	NASDAQ	KALV	Mon, Jan 9, 2023	6.66	6.80	6.46	6.60
1952	NASDAQ	KALV	Fri, Jan 6, 2023	6.49	6.76	6.30	6.66
1951	NASDAQ	KALV	Thu, Jan 5, 2023	6.82	6.84	6.20	6.50
1950	NASDAQ	KALV	Wed, Jan 4, 2023	6.66	6.92	6.33	6.78
1949	NASDAQ	KALV	Tue, Jan 3, 2023	6.64	7.08	6.50	6.63
1948	NASDAQ	KALV	Fri, Dec 30, 2022	6.79	6.89	6.63	6.76
1947	NASDAQ	KALV	Thu, Dec 29, 2022	6.23	6.87	6.17	6.83
1946	NASDAQ	KALV	Wed, Dec 28, 2022	5.88	6.29	5.87	6.22
1945	NASDAQ	KALV	Tue, Dec 27, 2022	5.75	6.23	5.70	5.88
1944	NASDAQ	KALV	Fri, Dec 23, 2022	5.39	5.67	5.09	5.11
1943	NASDAQ	KALV	Thu, Dec 22, 2022	5.43	5.48	5.38	5.45
1942	NASDAQ	KALV	Wed, Dec 21, 2022	5.27	5.48	5.12	5.45
1941	NASDAQ	KALV	Tue, Dec 20, 2022	5.18	5.29	5.08	5.24
1940	NASDAQ	KALV	Mon, Dec 19, 2022	5.67	5.67	5.15	5.18
1939	NASDAQ	KALV	Fri, Dec 16, 2022	5.65	5.73	5.31	5.63
1938	NASDAQ	KALV	Thu, Dec 15, 2022	5.63	5.73	5.50	5.72
1937	NASDAQ	KALV	Wed, Dec 14, 2022	5.63	5.72	5.50	5.66
1936	NASDAQ	KALV	Tue, Dec 13, 2022	6.00	6.11	5.51	5.59
1935	NASDAQ	KALV	Mon, Dec 12, 2022	5.75	5.93	5.45	5.91
1934	NASDAQ	KALV	Fri, Dec 9, 2022	5.45	5.76	5.25	5.72
1933	NASDAQ	KALV	Thu, Dec 8, 2022	5.25	5.49	5.16	5.47
1932	NASDAQ	KALV	Wed, Dec 7, 2022	5.10	5.26	5.01	5.21
1931	NASDAQ	KALV	Tue, Dec 6, 2022	5.18	5.26	5.00	5.09
1930	NASDAQ	KALV	Mon, Dec 5, 2022	5.37	5.39	5.09	5.17
1929	NASDAQ	KALV	Fri, Dec 2, 2022	5.41	5.42	5.23	5.38
1928	NASDAQ	KALV	Thu, Dec 1, 2022	5.38	5.49	5.26	5.34
1927	NASDAQ	KALV	Wed, Nov 30, 2022	5.22	5.62	5.11	5.39
1926	NASDAQ	KALV	Tue, Nov 29, 2022	5.02	5.22	4.96	5.17
1925	NASDAQ	KALV	Mon, Nov 28, 2022	5.23	5.27	5.01	5.04
1924	NASDAQ	KALV	Fri, Nov 25, 2022	5.32	5.32	5.05	5.19
1923	NASDAQ	KALV	Wed, Nov 23, 2022	5.31	5.42	4.97	5.31
1922	NASDAQ	KALV	Tue, Nov 22, 2022	5.19	5.30	5.10	5.26
1921	NASDAQ	KALV	Mon, Nov 21, 2022	5.09	5.35	4.95	5.26
1920	NASDAQ	KALV	Fri, Nov 18, 2022	5.44	5.44	5.08	5.09
1919	NASDAQ	KALV	Thu, Nov 17, 2022	5.30	5.39	5.19	5.37
1918	NASDAQ	KALV	Wed, Nov 16, 2022	5.21	5.39	4.99	5.33
1917	NASDAQ	KALV	Tue, Nov 15, 2022	5.28	5.54	5.18	5.22
1916	NASDAQ	KALV	Mon, Nov 14, 2022	5.51	5.54	5.22	5.25
1915	NASDAQ	KALV	Fri, Nov 11, 2022	5.57	5.85	5.47	5.50
1914	NASDAQ	KALV	Thu, Nov 10, 2022	5.36	5.57	5.29	5.53
1913	NASDAQ	KALV	Wed, Nov 9, 2022	5.32	5.33	5.08	5.20
1912	NASDAQ	KALV	Tue, Nov 8, 2022	5.36	5.50	5.26	5.34
1911	NASDAQ	KALV	Mon, Nov 7, 2022	5.25	5.48	5.25	5.33
1910	NASDAQ	KALV	Fri, Nov 4, 2022	5.33	5.37	4.96	5.22
1909	NASDAQ	KALV	Thu, Nov 3, 2022	5.27	5.43	5.19	5.31
1908	NASDAQ	KALV	Wed, Nov 2, 2022	5.10	5.47	4.75	5.30
1907	NASDAQ	KALV	Tue, Nov 1, 2022	5.07	5.31	5.01	5.10
1906	NASDAQ	KALV	Mon, Oct 31, 2022	4.97	5.21	4.75	5.07
1905	NASDAQ	KALV	Fri, Oct 28, 2022	5.01	5.18	4.84	5.11
1904	NASDAQ	KALV	Thu, Oct 27, 2022	4.73	5.03	4.64	5.01
1903	NASDAQ	KALV	Wed, Oct 26, 2022	4.52	4.84	4.42	4.70
1902	NASDAQ	KALV	Tue, Oct 25, 2022	4.26	4.53	4.26	4.51
1901	NASDAQ	KALV	Mon, Oct 24, 2022	4.41	4.42	4.23	4.27
1900	NASDAQ	KALV	Fri, Oct 21, 2022	4.40	4.50	4.31	4.38
1899	NASDAQ	KALV	Thu, Oct 20, 2022	4.20	4.52	4.12	4.38
1898	NASDAQ	KALV	Wed, Oct 19, 2022	4.53	4.53	4.12	4.20
1897	NASDAQ	KALV	Tue, Oct 18, 2022	4.56	4.69	4.53	4.54
1896	NASDAQ	KALV	Mon, Oct 17, 2022	4.57	4.67	4.48	4.53
1895	NASDAQ	KALV	Fri, Oct 14, 2022	4.54	4.73	4.50	4.56
1894	NASDAQ	KALV	Thu, Oct 13, 2022	4.50	4.61	4.44	4.53
1893	NASDAQ	KALV	Wed, Oct 12, 2022	4.62	4.73	4.37	4.53
1892	NASDAQ	KALV	Tue, Oct 11, 2022	4.76	4.85	4.53	4.61
1891	NASDAQ	KALV	Mon, Oct 10, 2022	4.85	4.97	4.52	4.69
1890	NASDAQ	KALV	Fri, Oct 7, 2022	4.75	4.99	4.62	4.95
1889	NASDAQ	KALV	Thu, Oct 6, 2022	5.17	5.26	4.88	4.93
1888	NASDAQ	KALV	Wed, Oct 5, 2022	5.87	5.91	5.13	5.15
1887	NASDAQ	KALV	Tue, Oct 4, 2022	6.99	7.56	5.77	5.85
1886	NASDAQ	KALV	Mon, Oct 3, 2022	14.73	14.73	14.00	14.24
1885	NASDAQ	KALV	Fri, Sep 30, 2022	14.04	14.99	14.04	14.51
1884	NASDAQ	KALV	Thu, Sep 29, 2022	14.61	14.91	13.67	14.00
1883	NASDAQ	KALV	Wed, Sep 28, 2022	14.43	15.11	14.27	14.80
1882	NASDAQ	KALV	Tue, Sep 27, 2022	13.46	14.34	13.46	14.31
1881	NASDAQ	KALV	Mon, Sep 26, 2022	13.22	13.69	13.10	13.38
1880	NASDAQ	KALV	Fri, Sep 23, 2022	13.62	13.62	13.08	13.26
1879	NASDAQ	KALV	Thu, Sep 22, 2022	13.76	13.76	13.42	13.69
1878	NASDAQ	KALV	Wed, Sep 21, 2022	14.65	14.65	13.77	13.81
1877	NASDAQ	KALV	Tue, Sep 20, 2022	15.00	15.16	14.00	14.53
1876	NASDAQ	KALV	Mon, Sep 19, 2022	15.05	15.22	14.60	15.00
1875	NASDAQ	KALV	Fri, Sep 16, 2022	14.43	15.08	13.98	14.99
1874	NASDAQ	KALV	Thu, Sep 15, 2022	15.10	15.50	14.42	14.81
1873	NASDAQ	KALV	Wed, Sep 14, 2022	15.11	15.48	14.89	15.07
1872	NASDAQ	KALV	Tue, Sep 13, 2022	15.16	15.71	14.98	15.26
1871	NASDAQ	KALV	Mon, Sep 12, 2022	16.11	16.11	15.40	15.55
1870	NASDAQ	KALV	Fri, Sep 9, 2022	16.00	16.23	15.45	15.87
1869	NASDAQ	KALV	Thu, Sep 8, 2022	15.36	16.18	15.16	15.84
1868	NASDAQ	KALV	Wed, Sep 7, 2022	15.39	15.65	15.23	15.65
1867	NASDAQ	KALV	Tue, Sep 6, 2022	16.24	16.40	15.37	15.48
1866	NASDAQ	KALV	Fri, Sep 2, 2022	16.97	17.06	16.08	16.14
1865	NASDAQ	KALV	Thu, Sep 1, 2022	16.40	16.88	16.24	16.83
1864	NASDAQ	KALV	Wed, Aug 31, 2022	16.45	16.49	15.96	16.47
1863	NASDAQ	KALV	Tue, Aug 30, 2022	16.65	16.88	16.21	16.31
1862	NASDAQ	KALV	Mon, Aug 29, 2022	16.00	16.86	16.00	16.68
1861	NASDAQ	KALV	Fri, Aug 26, 2022	16.42	16.70	16.07	16.27
1860	NASDAQ	KALV	Thu, Aug 25, 2022	16.48	17.00	16.46	16.58
1859	NASDAQ	KALV	Wed, Aug 24, 2022	16.40	16.75	16.25	16.48
1858	NASDAQ	KALV	Tue, Aug 23, 2022	16.28	16.81	16.13	16.47
1857	NASDAQ	KALV	Mon, Aug 22, 2022	15.00	16.85	14.95	16.48
1856	NASDAQ	KALV	Fri, Aug 19, 2022	14.93	15.05	14.54	15.01
1855	NASDAQ	KALV	Thu, Aug 18, 2022	14.96	15.33	14.70	15.19
1854	NASDAQ	KALV	Wed, Aug 17, 2022	15.23	15.62	14.70	15.21
1853	NASDAQ	KALV	Tue, Aug 16, 2022	15.56	15.85	14.99	15.38
1852	NASDAQ	KALV	Mon, Aug 15, 2022	14.66	15.82	14.66	15.81
1851	NASDAQ	KALV	Fri, Aug 12, 2022	13.83	14.95	13.74	14.82
1850	NASDAQ	KALV	Thu, Aug 11, 2022	13.77	14.34	12.99	13.76
1849	NASDAQ	KALV	Wed, Aug 10, 2022	13.29	13.90	12.38	13.71
1848	NASDAQ	KALV	Tue, Aug 9, 2022	12.97	13.20	12.55	12.98
1847	NASDAQ	KALV	Mon, Aug 8, 2022	13.81	14.03	12.91	13.10
1846	NASDAQ	KALV	Fri, Aug 5, 2022	12.97	13.78	12.92	13.76
1845	NASDAQ	KALV	Thu, Aug 4, 2022	13.22	13.43	13.00	13.16
1844	NASDAQ	KALV	Wed, Aug 3, 2022	12.39	13.26	12.39	13.14
1843	NASDAQ	KALV	Tue, Aug 2, 2022	12.10	12.40	11.95	12.19
1842	NASDAQ	KALV	Mon, Aug 1, 2022	12.20	12.67	12.12	12.21
1841	NASDAQ	KALV	Fri, Jul 29, 2022	12.75	12.75	12.29	12.35
1840	NASDAQ	KALV	Thu, Jul 28, 2022	13.09	13.09	12.79	12.83
1839	NASDAQ	KALV	Wed, Jul 27, 2022	12.99	13.25	12.65	13.09
1838	NASDAQ	KALV	Tue, Jul 26, 2022	13.13	13.29	12.69	12.91
1837	NASDAQ	KALV	Mon, Jul 25, 2022	13.29	13.63	13.14	13.20
1836	NASDAQ	KALV	Fri, Jul 22, 2022	13.60	13.70	13.21	13.45
1835	NASDAQ	KALV	Thu, Jul 21, 2022	13.37	13.71	13.12	13.63
1834	NASDAQ	KALV	Wed, Jul 20, 2022	12.62	13.61	12.62	13.46
1833	NASDAQ	KALV	Tue, Jul 19, 2022	12.13	12.61	11.94	12.53
1832	NASDAQ	KALV	Mon, Jul 18, 2022	12.46	12.66	12.03	12.11
1831	NASDAQ	KALV	Fri, Jul 15, 2022	11.91	12.53	11.83	12.33
1830	NASDAQ	KALV	Thu, Jul 14, 2022	12.21	12.35	11.71	12.04
1829	NASDAQ	KALV	Wed, Jul 13, 2022	11.57	12.54	10.50	12.43
1828	NASDAQ	KALV	Tue, Jul 12, 2022	10.64	11.85	10.39	11.81
1827	NASDAQ	KALV	Mon, Jul 11, 2022	11.01	11.01	10.54	10.59
1826	NASDAQ	KALV	Fri, Jul 8, 2022	10.69	11.22	10.69	11.07
1825	NASDAQ	KALV	Thu, Jul 7, 2022	10.05	11.29	10.05	10.98
1824	NASDAQ	KALV	Wed, Jul 6, 2022	9.84	10.30	9.59	10.01
1823	NASDAQ	KALV	Tue, Jul 5, 2022	9.74	9.97	9.65	9.85
1822	NASDAQ	KALV	Fri, Jul 1, 2022	9.82	10.08	9.50	9.90
1821	NASDAQ	KALV	Thu, Jun 30, 2022	9.49	9.92	9.29	9.84
1820	NASDAQ	KALV	Wed, Jun 29, 2022	9.50	9.82	9.24	9.68
1819	NASDAQ	KALV	Tue, Jun 28, 2022	10.07	10.15	9.48	9.62
1818	NASDAQ	KALV	Mon, Jun 27, 2022	10.21	10.38	9.99	10.06
1817	NASDAQ	KALV	Fri, Jun 24, 2022	10.39	10.58	10.06	10.33
1816	NASDAQ	KALV	Thu, Jun 23, 2022	9.68	10.40	9.68	10.36
1815	NASDAQ	KALV	Wed, Jun 22, 2022	9.48	9.95	9.40	9.62
1814	NASDAQ	KALV	Tue, Jun 21, 2022	9.02	9.79	9.02	9.51
1813	NASDAQ	KALV	Fri, Jun 17, 2022	8.47	9.40	8.47	9.12
1812	NASDAQ	KALV	Thu, Jun 16, 2022	8.66	8.79	8.39	8.48
1811	NASDAQ	KALV	Wed, Jun 15, 2022	8.46	9.01	8.46	8.91
1810	NASDAQ	KALV	Tue, Jun 14, 2022	8.32	8.40	8.08	8.38
1809	NASDAQ	KALV	Mon, Jun 13, 2022	8.11	8.33	8.00	8.16
1808	NASDAQ	KALV	Fri, Jun 10, 2022	8.39	8.47	8.18	8.35
1807	NASDAQ	KALV	Thu, Jun 9, 2022	8.35	8.84	8.21	8.55
1806	NASDAQ	KALV	Wed, Jun 8, 2022	8.73	8.73	8.12	8.40
1805	NASDAQ	KALV	Tue, Jun 7, 2022	8.67	8.92	8.56	8.85
1804	NASDAQ	KALV	Mon, Jun 6, 2022	8.95	9.32	8.55	8.68
1803	NASDAQ	KALV	Fri, Jun 3, 2022	8.69	9.05	8.69	9.00
1802	NASDAQ	KALV	Thu, Jun 2, 2022	8.77	8.92	8.62	8.69
1801	NASDAQ	KALV	Wed, Jun 1, 2022	8.96	8.96	8.40	8.74
1800	NASDAQ	KALV	Tue, May 31, 2022	8.95	9.18	8.83	8.89
1799	NASDAQ	KALV	Fri, May 27, 2022	8.66	9.08	8.51	8.98
1798	NASDAQ	KALV	Thu, May 26, 2022	8.53	8.85	8.50	8.60
1797	NASDAQ	KALV	Wed, May 25, 2022	8.92	9.11	8.48	8.52
1796	NASDAQ	KALV	Tue, May 24, 2022	9.10	9.10	8.79	8.98
1795	NASDAQ	KALV	Mon, May 23, 2022	9.13	9.35	8.95	9.25
1794	NASDAQ	KALV	Fri, May 20, 2022	9.40	9.63	8.86	9.02
1793	NASDAQ	KALV	Thu, May 19, 2022	9.20	9.49	9.12	9.20
1792	NASDAQ	KALV	Wed, May 18, 2022	9.00	9.22	8.66	9.18
1791	NASDAQ	KALV	Tue, May 17, 2022	9.43	9.59	9.26	9.28
1790	NASDAQ	KALV	Mon, May 16, 2022	9.61	9.88	9.07	9.16
1789	NASDAQ	KALV	Fri, May 13, 2022	9.71	9.91	9.56	9.71
1788	NASDAQ	KALV	Thu, May 12, 2022	9.61	10.05	9.40	9.51
1787	NASDAQ	KALV	Wed, May 11, 2022	11.19	11.19	9.35	9.69
1786	NASDAQ	KALV	Tue, May 10, 2022	11.44	11.73	11.11	11.15
1785	NASDAQ	KALV	Mon, May 9, 2022	11.19	11.38	10.69	10.93
1784	NASDAQ	KALV	Fri, May 6, 2022	11.99	12.15	11.27	11.36
1783	NASDAQ	KALV	Thu, May 5, 2022	12.61	12.74	11.94	12.11
1782	NASDAQ	KALV	Wed, May 4, 2022	13.18	13.18	12.40	12.75
1781	NASDAQ	KALV	Tue, May 3, 2022	13.30	13.87	12.91	13.13
1780	NASDAQ	KALV	Mon, May 2, 2022	12.69	13.47	12.69	13.46
1779	NASDAQ	KALV	Fri, Apr 29, 2022	12.77	13.25	12.61	12.73
1778	NASDAQ	KALV	Thu, Apr 28, 2022	12.80	12.93	12.15	12.84
1777	NASDAQ	KALV	Wed, Apr 27, 2022	12.63	13.17	12.62	12.68
1776	NASDAQ	KALV	Tue, Apr 26, 2022	13.51	13.51	12.55	12.65
1775	NASDAQ	KALV	Mon, Apr 25, 2022	13.51	13.77	13.27	13.59
1774	NASDAQ	KALV	Fri, Apr 22, 2022	13.96	14.30	13.58	13.61
1773	NASDAQ	KALV	Thu, Apr 21, 2022	14.00	14.23	13.88	14.07
1772	NASDAQ	KALV	Wed, Apr 20, 2022	13.85	14.05	13.59	13.92
1771	NASDAQ	KALV	Tue, Apr 19, 2022	13.92	14.15	13.75	13.83
1770	NASDAQ	KALV	Mon, Apr 18, 2022	14.40	14.41	13.80	13.84
1769	NASDAQ	KALV	Thu, Apr 14, 2022	14.83	14.83	14.34	14.36
1768	NASDAQ	KALV	Wed, Apr 13, 2022	14.31	14.91	14.22	14.81
1767	NASDAQ	KALV	Tue, Apr 12, 2022	14.11	14.66	13.86	14.26
1766	NASDAQ	KALV	Mon, Apr 11, 2022	13.99	14.07	13.57	13.90
1765	NASDAQ	KALV	Fri, Apr 8, 2022	14.96	15.26	14.16	14.19
1764	NASDAQ	KALV	Thu, Apr 7, 2022	14.70	15.15	14.40	14.96
1763	NASDAQ	KALV	Wed, Apr 6, 2022	14.59	14.81	14.26	14.70
1762	NASDAQ	KALV	Tue, Apr 5, 2022	15.07	15.59	14.64	14.73
1761	NASDAQ	KALV	Mon, Apr 4, 2022	15.40	15.40	14.98	15.10
1760	NASDAQ	KALV	Fri, Apr 1, 2022	14.82	15.27	14.79	15.00
1759	NASDAQ	KALV	Thu, Mar 31, 2022	14.93	15.01	14.64	14.74
1758	NASDAQ	KALV	Wed, Mar 30, 2022	16.11	16.16	14.92	14.99
1757	NASDAQ	KALV	Tue, Mar 29, 2022	15.95	16.64	15.74	16.13
1756	NASDAQ	KALV	Mon, Mar 28, 2022	16.13	16.35	15.51	15.94
1755	NASDAQ	KALV	Fri, Mar 25, 2022	16.43	16.43	15.86	16.02
1754	NASDAQ	KALV	Thu, Mar 24, 2022	16.47	16.89	16.20	16.52
1753	NASDAQ	KALV	Wed, Mar 23, 2022	16.09	16.98	16.09	16.23
1752	NASDAQ	KALV	Tue, Mar 22, 2022	15.19	16.40	15.19	16.34
1751	NASDAQ	KALV	Mon, Mar 21, 2022	15.20	15.54	14.83	15.06
1750	NASDAQ	KALV	Fri, Mar 18, 2022	15.35	16.08	15.28	15.64
1749	NASDAQ	KALV	Thu, Mar 17, 2022	14.70	15.38	14.02	15.35
1748	NASDAQ	KALV	Wed, Mar 16, 2022	14.83	14.93	13.82	14.44
1747	NASDAQ	KALV	Tue, Mar 15, 2022	14.47	14.82	14.29	14.50
1746	NASDAQ	KALV	Mon, Mar 14, 2022	15.27	15.58	14.25	14.38
1745	NASDAQ	KALV	Fri, Mar 11, 2022	16.30	16.30	15.16	15.39
1744	NASDAQ	KALV	Thu, Mar 10, 2022	16.79	17.16	16.19	16.38
1743	NASDAQ	KALV	Wed, Mar 9, 2022	16.06	17.35	16.06	16.97
1742	NASDAQ	KALV	Tue, Mar 8, 2022	15.67	16.75	15.40	16.13
1741	NASDAQ	KALV	Mon, Mar 7, 2022	15.67	16.30	15.53	15.84
1740	NASDAQ	KALV	Fri, Mar 4, 2022	15.88	16.00	15.54	15.72
1739	NASDAQ	KALV	Thu, Mar 3, 2022	16.47	16.81	15.68	16.00
1738	NASDAQ	KALV	Wed, Mar 2, 2022	16.09	16.45	15.69	16.30
1737	NASDAQ	KALV	Tue, Mar 1, 2022	15.95	16.37	15.85	15.94
1736	NASDAQ	KALV	Mon, Feb 28, 2022	15.71	16.36	15.71	16.05
1735	NASDAQ	KALV	Fri, Feb 25, 2022	16.05	16.31	15.49	16.07
1734	NASDAQ	KALV	Thu, Feb 24, 2022	14.73	16.02	14.59	16.01
1733	NASDAQ	KALV	Wed, Feb 23, 2022	15.96	16.02	15.18	15.27
1732	NASDAQ	KALV	Tue, Feb 22, 2022	15.44	15.99	15.19	15.79
1731	NASDAQ	KALV	Fri, Feb 18, 2022	15.50	15.97	15.28	15.55
1730	NASDAQ	KALV	Thu, Feb 17, 2022	15.54	15.96	15.08	15.60
1729	NASDAQ	KALV	Wed, Feb 16, 2022	16.20	16.26	15.62	15.92
1728	NASDAQ	KALV	Tue, Feb 15, 2022	15.85	16.60	15.12	16.48
1727	NASDAQ	KALV	Mon, Feb 14, 2022	14.88	15.88	14.76	15.58
1726	NASDAQ	KALV	Fri, Feb 11, 2022	15.12	15.50	14.79	15.06
1725	NASDAQ	KALV	Thu, Feb 10, 2022	14.73	15.72	14.60	15.11
1724	NASDAQ	KALV	Wed, Feb 9, 2022	13.99	15.35	13.99	15.18
1723	NASDAQ	KALV	Tue, Feb 8, 2022	13.71	14.31	13.51	14.31
1722	NASDAQ	KALV	Mon, Feb 7, 2022	13.09	14.04	13.09	13.79
1721	NASDAQ	KALV	Fri, Feb 4, 2022	12.52	13.35	12.33	13.19
1720	NASDAQ	KALV	Thu, Feb 3, 2022	12.37	12.82	12.26	12.37
1719	NASDAQ	KALV	Wed, Feb 2, 2022	12.82	13.45	12.36	12.64
1718	NASDAQ	KALV	Tue, Feb 1, 2022	12.65	13.24	12.40	12.72
1717	NASDAQ	KALV	Mon, Jan 31, 2022	11.48	12.70	11.48	12.62
1716	NASDAQ	KALV	Fri, Jan 28, 2022	11.11	11.74	10.79	11.72
1715	NASDAQ	KALV	Thu, Jan 27, 2022	11.74	12.04	11.08	11.20
1714	NASDAQ	KALV	Wed, Jan 26, 2022	11.60	12.56	11.17	11.72
1713	NASDAQ	KALV	Tue, Jan 25, 2022	11.51	11.78	11.00	11.56
1712	NASDAQ	KALV	Mon, Jan 24, 2022	11.28	11.76	11.00	11.69
1711	NASDAQ	KALV	Fri, Jan 21, 2022	11.62	11.90	11.51	11.61
1710	NASDAQ	KALV	Thu, Jan 20, 2022	11.85	12.44	11.68	11.84
1709	NASDAQ	KALV	Wed, Jan 19, 2022	11.93	12.22	11.65	11.77
1708	NASDAQ	KALV	Tue, Jan 18, 2022	12.26	12.28	11.68	11.80
1707	NASDAQ	KALV	Fri, Jan 14, 2022	11.84	12.65	11.65	12.54
1706	NASDAQ	KALV	Thu, Jan 13, 2022	12.63	12.75	11.89	11.98
1705	NASDAQ	KALV	Wed, Jan 12, 2022	13.28	13.28	12.42	12.45
1704	NASDAQ	KALV	Tue, Jan 11, 2022	12.97	13.34	12.58	13.10
1703	NASDAQ	KALV	Mon, Jan 10, 2022	12.77	13.08	12.35	12.92
1702	NASDAQ	KALV	Fri, Jan 7, 2022	13.02	13.73	12.86	12.99
1701	NASDAQ	KALV	Thu, Jan 6, 2022	12.80	13.37	12.50	13.27
1700	NASDAQ	KALV	Wed, Jan 5, 2022	13.48	13.61	12.76	12.84
1699	NASDAQ	KALV	Tue, Jan 4, 2022	14.03	14.19	13.29	13.61
1698	NASDAQ	KALV	Mon, Jan 3, 2022	13.27	14.04	13.14	13.91
1697	NASDAQ	KALV	Fri, Dec 31, 2021	13.55	14.00	13.20	13.23
1696	NASDAQ	KALV	Thu, Dec 30, 2021	13.18	14.00	13.18	13.58
1695	NASDAQ	KALV	Wed, Dec 29, 2021	14.11	14.11	13.16	13.24
1694	NASDAQ	KALV	Tue, Dec 28, 2021	14.02	14.40	13.93	14.01
1693	NASDAQ	KALV	Mon, Dec 27, 2021	14.47	14.54	13.99	14.10
1692	NASDAQ	KALV	Thu, Dec 23, 2021	14.08	14.50	14.08	14.44
1691	NASDAQ	KALV	Wed, Dec 22, 2021	13.94	14.13	13.67	14.10
1690	NASDAQ	KALV	Tue, Dec 21, 2021	13.44	13.98	13.25	13.91
1689	NASDAQ	KALV	Mon, Dec 20, 2021	12.91	13.63	12.58	13.37
1688	NASDAQ	KALV	Fri, Dec 17, 2021	13.17	13.75	12.85	13.20
1687	NASDAQ	KALV	Thu, Dec 16, 2021	13.63	13.88	13.08	13.15
1686	NASDAQ	KALV	Wed, Dec 15, 2021	13.13	13.69	12.57	13.57
1685	NASDAQ	KALV	Tue, Dec 14, 2021	13.48	13.94	12.96	13.16
1684	NASDAQ	KALV	Mon, Dec 13, 2021	13.35	13.95	13.28	13.71
1683	NASDAQ	KALV	Fri, Dec 10, 2021	13.49	14.08	13.03	13.51
1682	NASDAQ	KALV	Thu, Dec 9, 2021	13.52	14.20	13.52	13.73
1681	NASDAQ	KALV	Wed, Dec 8, 2021	13.30	13.70	13.13	13.56
1680	NASDAQ	KALV	Tue, Dec 7, 2021	12.92	13.50	12.60	13.19
1679	NASDAQ	KALV	Mon, Dec 6, 2021	12.41	12.86	11.99	12.48
1678	NASDAQ	KALV	Fri, Dec 3, 2021	13.54	13.64	12.12	12.36
1677	NASDAQ	KALV	Thu, Dec 2, 2021	13.79	14.03	13.20	13.45
1676	NASDAQ	KALV	Wed, Dec 1, 2021	14.86	14.96	13.60	13.63
1675	NASDAQ	KALV	Tue, Nov 30, 2021	14.68	14.95	14.27	14.50
1674	NASDAQ	KALV	Mon, Nov 29, 2021	15.40	16.36	14.67	14.81
1673	NASDAQ	KALV	Fri, Nov 26, 2021	15.63	15.98	14.91	15.08
1672	NASDAQ	KALV	Wed, Nov 24, 2021	15.90	16.41	15.72	15.94
1671	NASDAQ	KALV	Tue, Nov 23, 2021	16.16	16.93	15.48	15.99
1670	NASDAQ	KALV	Mon, Nov 22, 2021	16.73	16.76	16.19	16.27
1669	NASDAQ	KALV	Fri, Nov 19, 2021	16.82	17.22	16.39	16.61
1668	NASDAQ	KALV	Thu, Nov 18, 2021	17.78	17.78	16.81	17.00
1667	NASDAQ	KALV	Wed, Nov 17, 2021	17.56	17.80	17.41	17.63
1666	NASDAQ	KALV	Tue, Nov 16, 2021	17.33	17.80	17.05	17.63
1665	NASDAQ	KALV	Mon, Nov 15, 2021	17.78	17.78	17.12	17.42
1664	NASDAQ	KALV	Fri, Nov 12, 2021	17.68	17.76	17.16	17.67
1663	NASDAQ	KALV	Thu, Nov 11, 2021	17.76	17.96	17.50	17.51
1662	NASDAQ	KALV	Wed, Nov 10, 2021	17.89	18.25	17.76	17.97
1661	NASDAQ	KALV	Tue, Nov 9, 2021	18.00	18.24	17.55	18.03
1660	NASDAQ	KALV	Mon, Nov 8, 2021	18.36	18.36	17.63	17.90
1659	NASDAQ	KALV	Fri, Nov 5, 2021	17.88	18.36	17.66	18.16
1658	NASDAQ	KALV	Thu, Nov 4, 2021	18.14	18.30	17.71	18.07
1657	NASDAQ	KALV	Wed, Nov 3, 2021	18.08	18.30	17.98	18.22
1656	NASDAQ	KALV	Tue, Nov 2, 2021	18.25	18.25	17.66	18.09
1655	NASDAQ	KALV	Mon, Nov 1, 2021	18.10	18.45	17.69	18.25
1654	NASDAQ	KALV	Fri, Oct 29, 2021	17.40	18.07	17.16	17.98
1653	NASDAQ	KALV	Thu, Oct 28, 2021	16.46	17.66	16.17	17.57
1652	NASDAQ	KALV	Wed, Oct 27, 2021	16.43	16.90	15.81	16.44
1651	NASDAQ	KALV	Tue, Oct 26, 2021	16.44	16.92	16.28	16.38
1650	NASDAQ	KALV	Mon, Oct 25, 2021	16.79	16.97	16.05	16.65
1649	NASDAQ	KALV	Fri, Oct 22, 2021	17.51	17.51	16.56	16.80
1648	NASDAQ	KALV	Thu, Oct 21, 2021	17.40	17.79	16.87	17.45
1647	NASDAQ	KALV	Wed, Oct 20, 2021	17.59	17.89	16.80	17.48
1646	NASDAQ	KALV	Tue, Oct 19, 2021	17.39	17.96	17.39	17.68
1645	NASDAQ	KALV	Mon, Oct 18, 2021	17.17	17.23	16.65	17.17
1644	NASDAQ	KALV	Fri, Oct 15, 2021	17.80	18.14	17.14	17.21
1643	NASDAQ	KALV	Thu, Oct 14, 2021	18.45	18.53	17.31	17.49
1642	NASDAQ	KALV	Wed, Oct 13, 2021	18.06	18.28	17.83	18.28
1641	NASDAQ	KALV	Tue, Oct 12, 2021	17.87	18.00	17.55	17.89
1640	NASDAQ	KALV	Mon, Oct 11, 2021	17.35	17.99	17.35	17.77
1639	NASDAQ	KALV	Fri, Oct 8, 2021	17.38	17.56	16.91	17.40
1638	NASDAQ	KALV	Thu, Oct 7, 2021	17.07	17.43	16.82	17.39
1637	NASDAQ	KALV	Wed, Oct 6, 2021	16.68	17.25	16.49	16.95
1636	NASDAQ	KALV	Tue, Oct 5, 2021	17.07	17.34	16.71	16.88
1635	NASDAQ	KALV	Mon, Oct 4, 2021	17.20	17.27	16.89	17.15
1634	NASDAQ	KALV	Fri, Oct 1, 2021	17.47	17.47	16.99	17.33
1633	NASDAQ	KALV	Thu, Sep 30, 2021	17.33	17.60	17.11	17.45
1632	NASDAQ	KALV	Wed, Sep 29, 2021	17.82	19.07	16.86	17.11
1631	NASDAQ	KALV	Tue, Sep 28, 2021	18.77	18.82	17.62	17.70
1630	NASDAQ	KALV	Mon, Sep 27, 2021	18.62	19.20	18.55	18.90
1629	NASDAQ	KALV	Fri, Sep 24, 2021	18.61	19.00	18.34	18.55
1628	NASDAQ	KALV	Thu, Sep 23, 2021	18.78	19.00	18.33	18.88
1627	NASDAQ	KALV	Wed, Sep 22, 2021	18.66	18.94	18.28	18.60
1626	NASDAQ	KALV	Tue, Sep 21, 2021	18.14	18.47	18.03	18.38
1625	NASDAQ	KALV	Mon, Sep 20, 2021	18.67	18.86	17.79	17.95
1624	NASDAQ	KALV	Fri, Sep 17, 2021	19.71	19.97	19.13	19.25
1623	NASDAQ	KALV	Thu, Sep 16, 2021	19.19	19.62	18.55	19.52
1622	NASDAQ	KALV	Wed, Sep 15, 2021	19.26	19.82	18.86	19.25
1621	NASDAQ	KALV	Tue, Sep 14, 2021	20.66	21.00	19.06	19.11
1620	NASDAQ	KALV	Mon, Sep 13, 2021	20.27	20.74	19.51	20.16
1619	NASDAQ	KALV	Fri, Sep 10, 2021	21.69	21.77	20.16	20.20
1618	NASDAQ	KALV	Thu, Sep 9, 2021	20.07	21.70	20.07	21.11
1617	NASDAQ	KALV	Wed, Sep 8, 2021	20.59	20.85	20.01	20.32
1616	NASDAQ	KALV	Tue, Sep 7, 2021	20.39	20.99	20.36	20.50
1615	NASDAQ	KALV	Fri, Sep 3, 2021	20.64	21.00	20.09	20.26
1614	NASDAQ	KALV	Thu, Sep 2, 2021	21.00	21.30	20.13	20.88
1613	NASDAQ	KALV	Wed, Sep 1, 2021	20.50	20.87	20.11	20.76
1612	NASDAQ	KALV	Tue, Aug 31, 2021	20.27	20.73	20.06	20.44
1611	NASDAQ	KALV	Mon, Aug 30, 2021	21.20	21.43	19.84	20.18
1610	NASDAQ	KALV	Fri, Aug 27, 2021	20.06	21.29	19.86	21.07
1609	NASDAQ	KALV	Thu, Aug 26, 2021	19.62	21.00	19.14	19.88
1608	NASDAQ	KALV	Wed, Aug 25, 2021	19.50	20.02	19.30	20.01
1607	NASDAQ	KALV	Tue, Aug 24, 2021	19.77	19.86	18.71	19.38
1606	NASDAQ	KALV	Mon, Aug 23, 2021	18.82	19.91	18.73	19.85
1605	NASDAQ	KALV	Fri, Aug 20, 2021	17.91	18.85	17.53	18.41
1604	NASDAQ	KALV	Thu, Aug 19, 2021	17.91	18.62	17.47	17.90
1603	NASDAQ	KALV	Wed, Aug 18, 2021	19.03	19.05	17.99	18.07
1602	NASDAQ	KALV	Tue, Aug 17, 2021	18.44	19.73	18.41	19.09
1601	NASDAQ	KALV	Mon, Aug 16, 2021	19.30	19.30	18.56	18.62
1600	NASDAQ	KALV	Fri, Aug 13, 2021	19.53	19.78	19.19	19.31
1599	NASDAQ	KALV	Thu, Aug 12, 2021	19.44	19.62	18.86	19.40
1598	NASDAQ	KALV	Wed, Aug 11, 2021	19.29	19.49	18.86	19.34
1597	NASDAQ	KALV	Tue, Aug 10, 2021	19.75	19.93	18.91	19.22
1596	NASDAQ	KALV	Mon, Aug 9, 2021	19.96	20.18	19.53	19.68
1595	NASDAQ	KALV	Fri, Aug 6, 2021	20.51	20.51	19.84	19.92
1594	NASDAQ	KALV	Thu, Aug 5, 2021	19.80	20.60	19.49	20.39
1593	NASDAQ	KALV	Wed, Aug 4, 2021	20.52	20.99	19.79	19.88
1592	NASDAQ	KALV	Tue, Aug 3, 2021	20.47	20.86	19.83	20.65
1591	NASDAQ	KALV	Mon, Aug 2, 2021	20.36	20.80	19.93	20.45
1590	NASDAQ	KALV	Fri, Jul 30, 2021	20.68	20.86	19.99	20.14
1589	NASDAQ	KALV	Thu, Jul 29, 2021	21.49	21.49	20.53	20.64
1588	NASDAQ	KALV	Wed, Jul 28, 2021	20.63	21.44	20.38	21.30
1587	NASDAQ	KALV	Tue, Jul 27, 2021	20.61	21.14	20.35	20.50
1586	NASDAQ	KALV	Mon, Jul 26, 2021	21.36	21.91	21.00	21.23
1585	NASDAQ	KALV	Fri, Jul 23, 2021	22.12	22.12	20.79	21.27
1584	NASDAQ	KALV	Thu, Jul 22, 2021	22.19	22.19	21.03	21.16
1583	NASDAQ	KALV	Wed, Jul 21, 2021	21.86	22.85	21.60	22.13
1582	NASDAQ	KALV	Tue, Jul 20, 2021	21.02	21.95	21.01	21.88
1581	NASDAQ	KALV	Mon, Jul 19, 2021	21.41	21.96	20.87	21.12
1580	NASDAQ	KALV	Fri, Jul 16, 2021	22.11	22.25	21.60	21.91
1579	NASDAQ	KALV	Thu, Jul 15, 2021	22.01	22.48	21.62	21.96
1578	NASDAQ	KALV	Wed, Jul 14, 2021	21.82	22.58	21.50	21.89
1577	NASDAQ	KALV	Tue, Jul 13, 2021	22.60	22.90	21.64	21.81
1576	NASDAQ	KALV	Mon, Jul 12, 2021	23.50	23.74	22.48	22.56
1575	NASDAQ	KALV	Fri, Jul 9, 2021	23.06	23.44	22.65	22.96
1574	NASDAQ	KALV	Thu, Jul 8, 2021	22.75	23.38	22.30	23.00
1573	NASDAQ	KALV	Wed, Jul 7, 2021	23.13	23.31	22.41	22.77
1572	NASDAQ	KALV	Tue, Jul 6, 2021	23.22	23.41	22.70	22.98
1571	NASDAQ	KALV	Fri, Jul 2, 2021	24.20	24.80	23.16	23.44
1570	NASDAQ	KALV	Thu, Jul 1, 2021	23.81	24.57	23.29	24.49
1569	NASDAQ	KALV	Wed, Jun 30, 2021	24.04	24.56	23.50	23.96
1568	NASDAQ	KALV	Tue, Jun 29, 2021	25.06	25.24	23.50	23.99
1567	NASDAQ	KALV	Mon, Jun 28, 2021	28.18	28.18	24.32	24.79
1566	NASDAQ	KALV	Fri, Jun 25, 2021	28.17	28.65	27.47	27.96
1565	NASDAQ	KALV	Thu, Jun 24, 2021	26.93	28.26	26.93	28.00
1564	NASDAQ	KALV	Wed, Jun 23, 2021	26.29	26.94	25.91	26.79
1563	NASDAQ	KALV	Tue, Jun 22, 2021	25.78	26.25	25.22	26.20
1562	NASDAQ	KALV	Mon, Jun 21, 2021	28.01	28.32	25.66	26.01
1561	NASDAQ	KALV	Fri, Jun 18, 2021	29.73	30.15	27.57	28.03
1560	NASDAQ	KALV	Thu, Jun 17, 2021	28.91	30.70	28.91	29.91
1559	NASDAQ	KALV	Wed, Jun 16, 2021	28.04	29.50	27.73	29.34
1558	NASDAQ	KALV	Tue, Jun 15, 2021	28.39	28.69	27.67	28.52
1557	NASDAQ	KALV	Mon, Jun 14, 2021	28.45	28.77	27.53	28.34
1556	NASDAQ	KALV	Fri, Jun 11, 2021	28.77	29.45	28.34	28.74
1555	NASDAQ	KALV	Thu, Jun 10, 2021	29.12	29.56	28.38	28.90
1554	NASDAQ	KALV	Wed, Jun 9, 2021	29.27	30.25	29.16	29.30
1553	NASDAQ	KALV	Tue, Jun 8, 2021	28.18	29.17	27.80	29.05
1552	NASDAQ	KALV	Mon, Jun 7, 2021	26.56	28.32	26.12	28.08
1551	NASDAQ	KALV	Fri, Jun 4, 2021	26.68	26.74	26.13	26.43
1550	NASDAQ	KALV	Thu, Jun 3, 2021	26.29	26.70	25.83	26.40
1549	NASDAQ	KALV	Wed, Jun 2, 2021	27.14	27.36	25.83	26.64
1548	NASDAQ	KALV	Tue, Jun 1, 2021	26.93	27.25	26.22	26.99
1547	NASDAQ	KALV	Fri, May 28, 2021	27.18	27.88	26.68	27.00
1546	NASDAQ	KALV	Thu, May 27, 2021	25.54	26.88	25.54	26.84
1545	NASDAQ	KALV	Wed, May 26, 2021	25.11	26.07	25.09	25.95
1544	NASDAQ	KALV	Tue, May 25, 2021	24.69	25.11	24.05	24.90
1543	NASDAQ	KALV	Mon, May 24, 2021	26.21	26.59	24.38	24.61
1542	NASDAQ	KALV	Fri, May 21, 2021	25.76	26.65	25.46	26.07
1541	NASDAQ	KALV	Thu, May 20, 2021	25.62	26.20	24.88	25.62
1540	NASDAQ	KALV	Wed, May 19, 2021	26.68	26.98	25.12	25.50
1539	NASDAQ	KALV	Tue, May 18, 2021	26.92	27.81	26.76	27.28
1538	NASDAQ	KALV	Mon, May 17, 2021	26.20	28.15	26.20	26.78
1537	NASDAQ	KALV	Fri, May 14, 2021	24.78	26.20	24.67	26.06
1536	NASDAQ	KALV	Thu, May 13, 2021	24.83	25.48	24.11	25.11
1535	NASDAQ	KALV	Wed, May 12, 2021	25.07	25.64	24.37	24.81
1534	NASDAQ	KALV	Tue, May 11, 2021	23.93	25.52	23.70	25.41
1533	NASDAQ	KALV	Mon, May 10, 2021	24.91	24.94	23.89	24.65
1532	NASDAQ	KALV	Fri, May 7, 2021	24.55	25.58	24.33	25.22
1531	NASDAQ	KALV	Thu, May 6, 2021	25.04	25.04	23.81	24.78
1530	NASDAQ	KALV	Wed, May 5, 2021	24.71	25.66	24.31	24.94
1529	NASDAQ	KALV	Tue, May 4, 2021	24.83	24.90	24.00	24.75
1528	NASDAQ	KALV	Mon, May 3, 2021	24.74	25.32	24.49	24.96
1527	NASDAQ	KALV	Fri, Apr 30, 2021	24.62	25.32	24.58	24.97
1526	NASDAQ	KALV	Thu, Apr 29, 2021	25.84	25.84	24.81	25.23
1525	NASDAQ	KALV	Wed, Apr 28, 2021	25.20	26.09	24.74	25.65
1524	NASDAQ	KALV	Tue, Apr 27, 2021	25.75	26.15	24.87	25.06
1523	NASDAQ	KALV	Mon, Apr 26, 2021	24.61	26.06	24.45	25.80
1522	NASDAQ	KALV	Fri, Apr 23, 2021	25.58	25.81	24.40	24.47
1521	NASDAQ	KALV	Thu, Apr 22, 2021	24.43	26.50	24.05	25.70
1520	NASDAQ	KALV	Wed, Apr 21, 2021	23.43	24.43	22.93	24.38
1519	NASDAQ	KALV	Tue, Apr 20, 2021	21.25	24.06	20.38	23.61
1518	NASDAQ	KALV	Mon, Apr 19, 2021	24.30	24.37	22.81	23.12
1517	NASDAQ	KALV	Fri, Apr 16, 2021	25.20	25.20	24.02	24.45
1516	NASDAQ	KALV	Thu, Apr 15, 2021	25.27	26.33	24.66	25.20
1515	NASDAQ	KALV	Wed, Apr 14, 2021	25.96	26.69	24.57	24.92
1514	NASDAQ	KALV	Tue, Apr 13, 2021	25.36	26.31	25.01	26.15
1513	NASDAQ	KALV	Mon, Apr 12, 2021	26.03	26.03	25.14	25.23
1512	NASDAQ	KALV	Fri, Apr 9, 2021	25.84	26.75	25.56	26.15
1511	NASDAQ	KALV	Thu, Apr 8, 2021	26.36	26.70	25.72	26.13
1510	NASDAQ	KALV	Wed, Apr 7, 2021	26.70	26.70	25.50	26.06
1509	NASDAQ	KALV	Tue, Apr 6, 2021	28.01	28.64	26.78	26.79
1508	NASDAQ	KALV	Mon, Apr 5, 2021	27.45	28.28	26.95	28.10
1507	NASDAQ	KALV	Thu, Apr 1, 2021	25.90	28.35	25.78	27.46
1506	NASDAQ	KALV	Wed, Mar 31, 2021	26.46	27.79	25.49	25.69
1505	NASDAQ	KALV	Tue, Mar 30, 2021	25.93	26.66	25.25	25.70
1504	NASDAQ	KALV	Mon, Mar 29, 2021	28.01	28.39	25.97	26.45
1503	NASDAQ	KALV	Fri, Mar 26, 2021	28.90	29.49	26.79	28.00
1502	NASDAQ	KALV	Thu, Mar 25, 2021	28.79	29.83	28.30	28.92
1501	NASDAQ	KALV	Wed, Mar 24, 2021	30.59	30.87	29.17	29.19
1500	NASDAQ	KALV	Tue, Mar 23, 2021	32.06	32.41	30.24	30.57
1499	NASDAQ	KALV	Mon, Mar 22, 2021	32.10	33.40	31.00	31.84
1498	NASDAQ	KALV	Fri, Mar 19, 2021	34.98	35.00	32.36	32.38
1497	NASDAQ	KALV	Thu, Mar 18, 2021	34.73	35.74	33.73	34.27
1496	NASDAQ	KALV	Wed, Mar 17, 2021	33.67	36.21	33.47	35.83
1495	NASDAQ	KALV	Tue, Mar 16, 2021	33.30	34.65	32.94	34.21
1494	NASDAQ	KALV	Mon, Mar 15, 2021	32.83	34.39	32.12	33.01
1493	NASDAQ	KALV	Fri, Mar 12, 2021	31.38	32.67	30.16	32.50
1492	NASDAQ	KALV	Thu, Mar 11, 2021	31.50	31.91	29.97	30.99
1491	NASDAQ	KALV	Wed, Mar 10, 2021	31.85	32.44	31.09	31.42
1490	NASDAQ	KALV	Tue, Mar 9, 2021	30.78	32.29	30.78	31.47
1489	NASDAQ	KALV	Mon, Mar 8, 2021	31.38	31.63	29.85	30.64
1488	NASDAQ	KALV	Fri, Mar 5, 2021	31.49	31.83	29.08	30.88
1487	NASDAQ	KALV	Thu, Mar 4, 2021	31.98	32.62	30.38	31.56
1486	NASDAQ	KALV	Wed, Mar 3, 2021	32.11	33.50	31.29	32.19
1485	NASDAQ	KALV	Tue, Mar 2, 2021	33.74	34.22	32.24	32.34
1484	NASDAQ	KALV	Mon, Mar 1, 2021	33.51	34.88	32.91	33.43
1483	NASDAQ	KALV	Fri, Feb 26, 2021	33.34	34.31	32.23	32.87
1482	NASDAQ	KALV	Thu, Feb 25, 2021	34.57	34.99	32.95	33.22
1481	NASDAQ	KALV	Wed, Feb 24, 2021	34.15	35.66	34.05	34.65
1480	NASDAQ	KALV	Tue, Feb 23, 2021	35.34	35.99	31.47	34.00
1479	NASDAQ	KALV	Mon, Feb 22, 2021	38.61	39.71	36.00	36.25
1478	NASDAQ	KALV	Fri, Feb 19, 2021	38.69	39.79	38.69	39.13
1477	NASDAQ	KALV	Thu, Feb 18, 2021	39.20	39.98	37.62	38.73
1476	NASDAQ	KALV	Wed, Feb 17, 2021	40.40	40.85	36.83	39.21
1475	NASDAQ	KALV	Tue, Feb 16, 2021	41.75	42.31	39.44	42.10
1474	NASDAQ	KALV	Fri, Feb 12, 2021	39.02	43.08	38.70	42.57
1473	NASDAQ	KALV	Thu, Feb 11, 2021	40.90	42.92	39.50	40.45
1472	NASDAQ	KALV	Wed, Feb 10, 2021	36.89	40.80	34.61	37.46
1471	NASDAQ	KALV	Tue, Feb 9, 2021	40.53	45.00	27.53	33.50
1470	NASDAQ	KALV	Mon, Feb 8, 2021	15.36	16.07	15.25	15.61
1469	NASDAQ	KALV	Fri, Feb 5, 2021	14.73	15.48	14.42	15.21
1468	NASDAQ	KALV	Thu, Feb 4, 2021	15.13	15.22	14.33	14.69
1467	NASDAQ	KALV	Wed, Feb 3, 2021	15.13	15.60	14.70	15.09
1466	NASDAQ	KALV	Tue, Feb 2, 2021	15.38	15.49	14.70	15.12
1465	NASDAQ	KALV	Mon, Feb 1, 2021	15.29	16.00	14.67	15.19
1464	NASDAQ	KALV	Fri, Jan 29, 2021	15.63	15.73	14.46	15.20
1463	NASDAQ	KALV	Thu, Jan 28, 2021	15.51	15.94	15.31	15.64
1462	NASDAQ	KALV	Wed, Jan 27, 2021	16.25	16.25	15.13	15.31
1461	NASDAQ	KALV	Tue, Jan 26, 2021	16.99	17.72	16.20	16.35
1460	NASDAQ	KALV	Mon, Jan 25, 2021	16.05	16.61	15.79	16.44
1459	NASDAQ	KALV	Fri, Jan 22, 2021	15.69	16.35	15.43	16.13
1458	NASDAQ	KALV	Thu, Jan 21, 2021	16.70	17.06	15.48	15.93
1457	NASDAQ	KALV	Wed, Jan 20, 2021	17.20	18.18	16.07	16.24
1456	NASDAQ	KALV	Tue, Jan 19, 2021	17.67	17.87	16.26	16.98
1455	NASDAQ	KALV	Fri, Jan 15, 2021	17.00	18.44	16.69	17.39
1454	NASDAQ	KALV	Thu, Jan 14, 2021	16.31	17.78	16.31	17.18
1453	NASDAQ	KALV	Wed, Jan 13, 2021	16.30	16.75	15.31	16.41
1452	NASDAQ	KALV	Tue, Jan 12, 2021	16.35	17.30	15.93	16.21
1451	NASDAQ	KALV	Mon, Jan 11, 2021	17.10	17.10	15.87	16.27
1450	NASDAQ	KALV	Fri, Jan 8, 2021	17.75	18.20	16.31	16.64
1449	NASDAQ	KALV	Thu, Jan 7, 2021	16.67	17.86	16.67	17.69
1448	NASDAQ	KALV	Wed, Jan 6, 2021	17.04	18.28	17.04	17.22
1447	NASDAQ	KALV	Tue, Jan 5, 2021	18.08	18.49	16.78	16.97
1446	NASDAQ	KALV	Mon, Jan 4, 2021	18.93	19.36	17.71	18.08
1445	NASDAQ	KALV	Thu, Dec 31, 2020	18.37	19.22	17.56	18.99
1444	NASDAQ	KALV	Wed, Dec 30, 2020	15.64	20.21	15.64	18.89
1443	NASDAQ	KALV	Tue, Dec 29, 2020	16.88	17.13	15.46	15.64
1442	NASDAQ	KALV	Mon, Dec 28, 2020	17.55	17.57	16.44	16.78
1441	NASDAQ	KALV	Thu, Dec 24, 2020	17.60	18.04	17.30	17.52
1440	NASDAQ	KALV	Wed, Dec 23, 2020	17.35	18.10	16.80	17.60
1439	NASDAQ	KALV	Tue, Dec 22, 2020	17.98	18.17	17.26	17.35
1438	NASDAQ	KALV	Mon, Dec 21, 2020	17.53	19.08	17.28	18.10
1437	NASDAQ	KALV	Fri, Dec 18, 2020	19.13	19.25	17.37	17.70
1436	NASDAQ	KALV	Thu, Dec 17, 2020	18.95	19.12	18.50	18.91
1435	NASDAQ	KALV	Wed, Dec 16, 2020	18.72	19.44	18.13	18.65
1434	NASDAQ	KALV	Tue, Dec 15, 2020	19.27	19.43	18.51	18.82
1433	NASDAQ	KALV	Mon, Dec 14, 2020	18.90	19.70	18.69	18.95
1432	NASDAQ	KALV	Fri, Dec 11, 2020	17.54	19.25	17.54	18.83
1431	NASDAQ	KALV	Thu, Dec 10, 2020	18.19	18.19	17.00	17.53
1430	NASDAQ	KALV	Wed, Dec 9, 2020	18.78	18.90	17.69	17.90
1429	NASDAQ	KALV	Tue, Dec 8, 2020	19.33	19.88	18.03	18.61
1428	NASDAQ	KALV	Mon, Dec 7, 2020	19.41	19.56	19.10	19.28
1427	NASDAQ	KALV	Fri, Dec 4, 2020	19.00	19.82	18.41	19.25
1426	NASDAQ	KALV	Thu, Dec 3, 2020	18.47	19.06	18.30	18.53
1425	NASDAQ	KALV	Wed, Dec 2, 2020	19.11	19.14	18.27	18.43
1424	NASDAQ	KALV	Tue, Dec 1, 2020	18.97	19.50	18.95	19.26
1423	NASDAQ	KALV	Mon, Nov 30, 2020	19.62	19.82	18.64	18.71
1422	NASDAQ	KALV	Fri, Nov 27, 2020	18.66	19.60	18.65	19.47
1421	NASDAQ	KALV	Wed, Nov 25, 2020	18.58	19.00	18.26	18.61
1420	NASDAQ	KALV	Tue, Nov 24, 2020	18.33	19.19	18.18	18.67
1419	NASDAQ	KALV	Mon, Nov 23, 2020	18.79	19.02	18.15	18.25
1418	NASDAQ	KALV	Fri, Nov 20, 2020	18.29	19.00	18.29	18.74
1417	NASDAQ	KALV	Thu, Nov 19, 2020	18.00	19.22	18.00	18.52
1416	NASDAQ	KALV	Wed, Nov 18, 2020	19.35	19.88	17.70	17.97
1415	NASDAQ	KALV	Tue, Nov 17, 2020	18.98	19.69	18.98	19.40
1414	NASDAQ	KALV	Mon, Nov 16, 2020	19.15	19.75	18.08	18.84
1413	NASDAQ	KALV	Fri, Nov 13, 2020	18.58	19.23	18.58	18.80
1412	NASDAQ	KALV	Thu, Nov 12, 2020	18.99	19.50	18.20	18.90
1411	NASDAQ	KALV	Wed, Nov 11, 2020	18.31	19.98	16.72	19.08
1410	NASDAQ	KALV	Tue, Nov 10, 2020	18.15	18.75	17.59	18.07
1409	NASDAQ	KALV	Mon, Nov 9, 2020	17.83	20.01	17.10	18.24
1408	NASDAQ	KALV	Fri, Nov 6, 2020	17.13	17.82	16.43	17.02
1407	NASDAQ	KALV	Thu, Nov 5, 2020	18.07	18.49	16.93	17.09
1406	NASDAQ	KALV	Wed, Nov 4, 2020	18.29	18.63	17.52	18.08
1405	NASDAQ	KALV	Tue, Nov 3, 2020	17.23	17.75	16.40	16.97
1404	NASDAQ	KALV	Mon, Nov 2, 2020	17.26	17.38	15.76	16.86
1403	NASDAQ	KALV	Fri, Oct 30, 2020	17.19	17.52	15.55	17.21
1402	NASDAQ	KALV	Thu, Oct 29, 2020	15.76	18.59	15.51	17.22
1401	NASDAQ	KALV	Wed, Oct 28, 2020	15.42	17.00	14.46	16.02
1400	NASDAQ	KALV	Tue, Oct 27, 2020	15.32	15.96	15.32	15.77
1399	NASDAQ	KALV	Mon, Oct 26, 2020	15.01	15.39	14.91	15.30
1398	NASDAQ	KALV	Fri, Oct 23, 2020	15.64	15.80	14.85	15.24
1397	NASDAQ	KALV	Thu, Oct 22, 2020	16.12	17.15	15.13	15.77
1396	NASDAQ	KALV	Wed, Oct 21, 2020	17.32	19.41	15.68	15.99
1395	NASDAQ	KALV	Tue, Oct 20, 2020	15.64	18.16	14.67	16.95
1394	NASDAQ	KALV	Mon, Oct 19, 2020	16.51	16.51	15.16	15.39
1393	NASDAQ	KALV	Fri, Oct 16, 2020	15.22	17.04	15.11	16.21
1392	NASDAQ	KALV	Thu, Oct 15, 2020	15.17	16.05	14.71	15.37
1391	NASDAQ	KALV	Wed, Oct 14, 2020	13.81	15.74	13.76	14.95
1390	NASDAQ	KALV	Tue, Oct 13, 2020	13.12	14.27	12.83	13.81
1389	NASDAQ	KALV	Mon, Oct 12, 2020	12.88	13.76	12.88	13.30
1388	NASDAQ	KALV	Fri, Oct 9, 2020	14.06	14.23	13.07	13.51
1387	NASDAQ	KALV	Thu, Oct 8, 2020	14.48	14.48	13.98	14.02
1386	NASDAQ	KALV	Wed, Oct 7, 2020	14.09	14.29	14.04	14.23
1385	NASDAQ	KALV	Tue, Oct 6, 2020	13.92	14.09	12.48	13.84
1384	NASDAQ	KALV	Mon, Oct 5, 2020	12.36	13.90	12.36	13.82
1383	NASDAQ	KALV	Fri, Oct 2, 2020	12.68	13.18	12.01	12.97
1382	NASDAQ	KALV	Thu, Oct 1, 2020	12.80	12.98	12.43	12.88
1381	NASDAQ	KALV	Wed, Sep 30, 2020	12.64	13.13	12.02	12.59
1380	NASDAQ	KALV	Tue, Sep 29, 2020	12.44	13.16	12.44	12.63
1379	NASDAQ	KALV	Mon, Sep 28, 2020	12.95	13.09	12.75	12.82
1378	NASDAQ	KALV	Fri, Sep 25, 2020	12.74	12.94	12.57	12.89
1377	NASDAQ	KALV	Thu, Sep 24, 2020	13.46	13.46	12.44	12.75
1376	NASDAQ	KALV	Wed, Sep 23, 2020	13.40	13.67	13.12	13.45
1375	NASDAQ	KALV	Tue, Sep 22, 2020	13.79	13.79	12.68	13.47
1374	NASDAQ	KALV	Mon, Sep 21, 2020	13.60	13.90	12.56	13.28
1373	NASDAQ	KALV	Fri, Sep 18, 2020	13.60	13.90	13.35	13.79
1372	NASDAQ	KALV	Thu, Sep 17, 2020	13.35	13.66	12.54	13.39
1371	NASDAQ	KALV	Wed, Sep 16, 2020	13.90	14.15	13.36	13.40
1370	NASDAQ	KALV	Tue, Sep 15, 2020	13.92	14.19	13.78	13.88
1369	NASDAQ	KALV	Mon, Sep 14, 2020	13.54	14.07	13.34	13.99
1368	NASDAQ	KALV	Fri, Sep 11, 2020	14.05	14.46	12.65	13.61
1367	NASDAQ	KALV	Thu, Sep 10, 2020	13.62	14.34	13.59	13.84
1366	NASDAQ	KALV	Wed, Sep 9, 2020	13.30	13.99	12.82	13.46
1365	NASDAQ	KALV	Tue, Sep 8, 2020	13.05	13.32	12.51	13.03
1364	NASDAQ	KALV	Fri, Sep 4, 2020	12.53	13.98	12.40	13.05
1363	NASDAQ	KALV	Thu, Sep 3, 2020	12.70	12.70	12.10	12.31
1362	NASDAQ	KALV	Wed, Sep 2, 2020	12.58	12.90	12.10	12.73
1361	NASDAQ	KALV	Tue, Sep 1, 2020	12.97	13.03	12.49	12.64
1360	NASDAQ	KALV	Mon, Aug 31, 2020	13.38	13.44	12.90	13.10
1359	NASDAQ	KALV	Fri, Aug 28, 2020	12.99	13.49	12.65	13.47
1358	NASDAQ	KALV	Thu, Aug 27, 2020	12.93	12.93	11.64	12.77
1357	NASDAQ	KALV	Wed, Aug 26, 2020	12.98	12.99	12.52	12.74
1356	NASDAQ	KALV	Tue, Aug 25, 2020	12.92	12.98	12.66	12.83
1355	NASDAQ	KALV	Mon, Aug 24, 2020	13.44	13.44	12.43	12.73
1354	NASDAQ	KALV	Fri, Aug 21, 2020	13.85	13.93	13.15	13.30
1353	NASDAQ	KALV	Thu, Aug 20, 2020	13.45	13.87	13.45	13.79
1352	NASDAQ	KALV	Wed, Aug 19, 2020	13.56	13.93	12.60	13.47
1351	NASDAQ	KALV	Tue, Aug 18, 2020	12.95	13.63	12.76	13.63
1350	NASDAQ	KALV	Mon, Aug 17, 2020	12.71	13.10	12.55	13.10
1349	NASDAQ	KALV	Fri, Aug 14, 2020	12.26	12.87	11.97	12.70
1348	NASDAQ	KALV	Thu, Aug 13, 2020	12.75	12.93	11.90	12.45
1347	NASDAQ	KALV	Wed, Aug 12, 2020	11.50	12.92	11.38	12.75
1346	NASDAQ	KALV	Tue, Aug 11, 2020	11.85	12.16	11.27	11.43
1345	NASDAQ	KALV	Mon, Aug 10, 2020	11.60	11.92	11.60	11.77
1344	NASDAQ	KALV	Fri, Aug 7, 2020	11.23	11.65	11.15	11.60
1343	NASDAQ	KALV	Thu, Aug 6, 2020	11.32	11.43	10.34	11.21
1342	NASDAQ	KALV	Wed, Aug 5, 2020	11.30	11.95	11.00	11.28
1341	NASDAQ	KALV	Tue, Aug 4, 2020	10.93	11.16	10.28	11.11
1340	NASDAQ	KALV	Mon, Aug 3, 2020	9.89	11.05	9.69	10.94
1339	NASDAQ	KALV	Fri, Jul 31, 2020	10.10	10.10	9.62	9.83
1338	NASDAQ	KALV	Thu, Jul 30, 2020	10.11	10.29	9.90	10.09
1337	NASDAQ	KALV	Wed, Jul 29, 2020	11.04	11.04	10.04	10.25
1336	NASDAQ	KALV	Tue, Jul 28, 2020	11.63	11.63	10.88	11.06
1335	NASDAQ	KALV	Mon, Jul 27, 2020	11.74	12.05	11.54	11.69
1334	NASDAQ	KALV	Fri, Jul 24, 2020	12.41	12.41	11.69	11.72
1333	NASDAQ	KALV	Thu, Jul 23, 2020	12.62	13.12	12.42	12.54
1332	NASDAQ	KALV	Wed, Jul 22, 2020	12.87	12.87	12.46	12.66
1331	NASDAQ	KALV	Tue, Jul 21, 2020	12.60	13.10	12.37	12.94
1330	NASDAQ	KALV	Mon, Jul 20, 2020	12.16	12.49	12.10	12.43
1329	NASDAQ	KALV	Fri, Jul 17, 2020	12.36	12.61	12.18	12.28
1328	NASDAQ	KALV	Thu, Jul 16, 2020	12.29	12.42	12.13	12.37
1327	NASDAQ	KALV	Wed, Jul 15, 2020	11.85	12.57	11.69	12.39
1326	NASDAQ	KALV	Tue, Jul 14, 2020	11.50	11.63	11.06	11.56
1325	NASDAQ	KALV	Mon, Jul 13, 2020	12.40	12.40	11.39	11.50
1324	NASDAQ	KALV	Fri, Jul 10, 2020	12.11	12.60	12.09	12.31
1323	NASDAQ	KALV	Thu, Jul 9, 2020	11.75	12.19	11.58	12.12
1322	NASDAQ	KALV	Wed, Jul 8, 2020	11.86	12.08	11.43	11.76
1321	NASDAQ	KALV	Tue, Jul 7, 2020	12.44	12.90	11.81	11.86
1320	NASDAQ	KALV	Mon, Jul 6, 2020	13.31	13.31	12.15	12.61
1319	NASDAQ	KALV	Thu, Jul 2, 2020	12.45	13.11	12.13	12.97
1318	NASDAQ	KALV	Wed, Jul 1, 2020	12.59	12.59	11.91	12.12
1317	NASDAQ	KALV	Tue, Jun 30, 2020	12.56	12.88	11.53	12.10
1316	NASDAQ	KALV	Mon, Jun 29, 2020	12.69	12.72	12.19	12.66
1315	NASDAQ	KALV	Fri, Jun 26, 2020	11.62	12.68	11.62	12.45
1314	NASDAQ	KALV	Thu, Jun 25, 2020	11.20	12.04	11.15	11.81
1313	NASDAQ	KALV	Wed, Jun 24, 2020	12.63	12.99	11.23	11.27
1312	NASDAQ	KALV	Tue, Jun 23, 2020	11.11	13.64	11.11	12.90
1311	NASDAQ	KALV	Mon, Jun 22, 2020	11.00	11.23	10.87	10.89
1310	NASDAQ	KALV	Fri, Jun 19, 2020	10.39	11.28	10.32	10.93
1309	NASDAQ	KALV	Thu, Jun 18, 2020	9.79	10.29	9.63	10.15
1308	NASDAQ	KALV	Wed, Jun 17, 2020	10.02	10.34	9.80	9.84
1307	NASDAQ	KALV	Tue, Jun 16, 2020	10.55	10.56	10.08	10.20
1306	NASDAQ	KALV	Mon, Jun 15, 2020	11.44	11.44	10.35	10.40
1305	NASDAQ	KALV	Fri, Jun 12, 2020	10.59	11.22	10.00	10.41
1304	NASDAQ	KALV	Thu, Jun 11, 2020	10.98	11.07	9.96	10.12
1303	NASDAQ	KALV	Wed, Jun 10, 2020	11.61	11.70	10.94	11.39
1302	NASDAQ	KALV	Tue, Jun 9, 2020	11.64	12.00	11.50	11.59
1301	NASDAQ	KALV	Mon, Jun 8, 2020	12.04	12.04	11.61	11.72
1300	NASDAQ	KALV	Fri, Jun 5, 2020	12.07	12.60	11.56	11.71
1299	NASDAQ	KALV	Thu, Jun 4, 2020	11.42	11.89	11.30	11.70
1298	NASDAQ	KALV	Wed, Jun 3, 2020	11.35	11.84	11.30	11.60
1297	NASDAQ	KALV	Tue, Jun 2, 2020	10.87	11.23	10.75	11.09
1296	NASDAQ	KALV	Mon, Jun 1, 2020	11.30	11.66	10.89	10.89
1295	NASDAQ	KALV	Fri, May 29, 2020	10.79	11.40	10.71	11.25
1294	NASDAQ	KALV	Thu, May 28, 2020	11.59	11.75	10.83	10.86
1293	NASDAQ	KALV	Wed, May 27, 2020	11.63	11.63	10.58	11.38
1292	NASDAQ	KALV	Tue, May 26, 2020	11.63	11.81	11.21	11.33
1291	NASDAQ	KALV	Fri, May 22, 2020	11.44	11.55	11.00	11.34
1290	NASDAQ	KALV	Thu, May 21, 2020	11.42	11.69	11.10	11.37
1289	NASDAQ	KALV	Wed, May 20, 2020	11.51	12.43	10.96	11.52
1288	NASDAQ	KALV	Tue, May 19, 2020	12.53	12.53	11.34	11.34
1287	NASDAQ	KALV	Mon, May 18, 2020	10.49	13.17	10.33	12.85
1286	NASDAQ	KALV	Fri, May 15, 2020	9.64	10.31	9.42	10.15
1285	NASDAQ	KALV	Thu, May 14, 2020	10.01	10.18	9.32	9.69
1284	NASDAQ	KALV	Wed, May 13, 2020	9.94	10.43	9.03	10.34
1283	NASDAQ	KALV	Tue, May 12, 2020	10.63	10.64	9.84	9.95
1282	NASDAQ	KALV	Mon, May 11, 2020	10.03	10.90	9.95	10.48
1281	NASDAQ	KALV	Fri, May 8, 2020	10.12	10.37	10.01	10.12
1280	NASDAQ	KALV	Thu, May 7, 2020	10.70	10.70	9.97	10.01
1279	NASDAQ	KALV	Wed, May 6, 2020	10.65	10.75	10.22	10.26
1278	NASDAQ	KALV	Tue, May 5, 2020	11.17	11.39	10.63	10.73
1277	NASDAQ	KALV	Mon, May 4, 2020	10.68	11.80	10.38	10.93
1276	NASDAQ	KALV	Fri, May 1, 2020	10.50	10.97	9.77	10.73
1275	NASDAQ	KALV	Thu, Apr 30, 2020	11.54	11.70	10.83	10.91
1274	NASDAQ	KALV	Wed, Apr 29, 2020	11.56	12.14	11.13	11.82
1273	NASDAQ	KALV	Tue, Apr 28, 2020	11.23	11.41	10.90	11.09
1272	NASDAQ	KALV	Mon, Apr 27, 2020	11.26	11.33	10.77	10.91
1271	NASDAQ	KALV	Fri, Apr 24, 2020	10.23	11.23	10.23	11.14
1270	NASDAQ	KALV	Thu, Apr 23, 2020	11.19	11.45	10.02	10.19
1269	NASDAQ	KALV	Wed, Apr 22, 2020	11.33	11.57	10.92	11.24
1268	NASDAQ	KALV	Tue, Apr 21, 2020	10.86	11.13	10.54	10.91
1267	NASDAQ	KALV	Mon, Apr 20, 2020	10.86	11.46	10.86	11.20
1266	NASDAQ	KALV	Fri, Apr 17, 2020	10.30	11.20	10.21	11.11
1265	NASDAQ	KALV	Thu, Apr 16, 2020	9.94	10.41	9.64	10.07
1264	NASDAQ	KALV	Wed, Apr 15, 2020	9.98	10.98	9.28	9.98
1263	NASDAQ	KALV	Tue, Apr 14, 2020	9.51	10.35	9.51	10.30
1262	NASDAQ	KALV	Mon, Apr 13, 2020	9.43	9.76	9.06	9.30
1261	NASDAQ	KALV	Thu, Apr 9, 2020	9.01	9.67	8.86	9.51
1260	NASDAQ	KALV	Wed, Apr 8, 2020	7.82	8.85	7.82	8.77
1259	NASDAQ	KALV	Tue, Apr 7, 2020	7.67	8.01	7.52	7.71
1258	NASDAQ	KALV	Mon, Apr 6, 2020	7.79	7.87	7.26	7.55
1257	NASDAQ	KALV	Fri, Apr 3, 2020	7.40	7.69	6.86	7.59
1256	NASDAQ	KALV	Thu, Apr 2, 2020	7.04	7.59	6.84	7.43
1255	NASDAQ	KALV	Wed, Apr 1, 2020	7.48	7.64	6.31	6.75
1254	NASDAQ	KALV	Tue, Mar 31, 2020	7.54	7.75	7.40	7.65
1253	NASDAQ	KALV	Mon, Mar 30, 2020	7.34	7.93	7.34	7.55
1252	NASDAQ	KALV	Fri, Mar 27, 2020	7.57	7.75	7.27	7.28
1251	NASDAQ	KALV	Thu, Mar 26, 2020	7.33	7.78	7.21	7.69
1250	NASDAQ	KALV	Wed, Mar 25, 2020	7.70	8.00	6.91	7.29
1249	NASDAQ	KALV	Tue, Mar 24, 2020	7.39	7.82	7.14	7.68
1248	NASDAQ	KALV	Mon, Mar 23, 2020	7.05	7.45	6.53	7.06
1247	NASDAQ	KALV	Fri, Mar 20, 2020	6.49	7.15	5.63	6.85
1246	NASDAQ	KALV	Thu, Mar 19, 2020	5.74	6.58	5.64	6.58
1245	NASDAQ	KALV	Wed, Mar 18, 2020	7.20	7.54	5.61	5.80
1244	NASDAQ	KALV	Tue, Mar 17, 2020	7.36	7.64	6.58	7.54
1243	NASDAQ	KALV	Mon, Mar 16, 2020	6.55	7.56	6.55	7.22
1242	NASDAQ	KALV	Fri, Mar 13, 2020	8.21	8.21	6.92	7.07
1241	NASDAQ	KALV	Thu, Mar 12, 2020	8.34	9.33	7.55	7.83
1240	NASDAQ	KALV	Wed, Mar 11, 2020	10.25	10.27	8.72	8.86
1239	NASDAQ	KALV	Tue, Mar 10, 2020	12.07	12.07	10.30	10.40
1238	NASDAQ	KALV	Mon, Mar 9, 2020	12.56	12.65	11.94	12.02
1237	NASDAQ	KALV	Fri, Mar 6, 2020	13.10	13.50	12.30	13.29
1236	NASDAQ	KALV	Thu, Mar 5, 2020	13.89	14.41	13.01	13.52
1235	NASDAQ	KALV	Wed, Mar 4, 2020	14.55	14.85	13.88	14.20
1234	NASDAQ	KALV	Tue, Mar 3, 2020	14.61	14.81	14.00	14.26
1233	NASDAQ	KALV	Mon, Mar 2, 2020	13.64	14.33	13.43	14.33
1232	NASDAQ	KALV	Fri, Feb 28, 2020	12.94	13.81	12.94	13.45
1231	NASDAQ	KALV	Thu, Feb 27, 2020	13.44	14.50	13.21	13.38
1230	NASDAQ	KALV	Wed, Feb 26, 2020	13.47	13.78	13.30	13.76
1229	NASDAQ	KALV	Tue, Feb 25, 2020	13.36	13.62	13.16	13.35
1228	NASDAQ	KALV	Mon, Feb 24, 2020	13.46	13.56	12.93	13.29
1227	NASDAQ	KALV	Fri, Feb 21, 2020	14.13	14.18	13.84	13.96
1226	NASDAQ	KALV	Thu, Feb 20, 2020	14.41	14.81	13.92	14.15
1225	NASDAQ	KALV	Wed, Feb 19, 2020	15.21	15.54	14.51	14.54
1224	NASDAQ	KALV	Tue, Feb 18, 2020	15.07	15.43	14.82	15.12
1223	NASDAQ	KALV	Fri, Feb 14, 2020	14.94	15.17	14.75	15.12
1222	NASDAQ	KALV	Thu, Feb 13, 2020	15.71	15.71	14.79	15.02
1221	NASDAQ	KALV	Wed, Feb 12, 2020	15.32	16.60	15.32	15.79
1220	NASDAQ	KALV	Tue, Feb 11, 2020	15.48	15.62	14.07	15.23
1219	NASDAQ	KALV	Mon, Feb 10, 2020	15.56	16.08	15.54	15.67
1218	NASDAQ	KALV	Fri, Feb 7, 2020	15.88	15.89	15.31	15.55
1217	NASDAQ	KALV	Thu, Feb 6, 2020	16.56	16.56	15.73	15.92
1216	NASDAQ	KALV	Wed, Feb 5, 2020	16.39	17.22	16.28	16.47
1215	NASDAQ	KALV	Tue, Feb 4, 2020	16.13	16.81	15.91	16.39
1214	NASDAQ	KALV	Mon, Feb 3, 2020	15.43	16.00	15.01	15.89
1213	NASDAQ	KALV	Fri, Jan 31, 2020	15.30	15.83	14.88	15.30
1212	NASDAQ	KALV	Thu, Jan 30, 2020	15.97	16.01	13.36	15.37
1211	NASDAQ	KALV	Wed, Jan 29, 2020	16.56	16.56	16.13	16.17
1210	NASDAQ	KALV	Tue, Jan 28, 2020	16.57	16.80	16.23	16.46
1209	NASDAQ	KALV	Mon, Jan 27, 2020	16.68	16.95	16.48	16.56
1208	NASDAQ	KALV	Fri, Jan 24, 2020	18.11	18.15	16.99	17.08
1207	NASDAQ	KALV	Thu, Jan 23, 2020	17.86	18.15	17.41	18.07
1206	NASDAQ	KALV	Wed, Jan 22, 2020	18.04	18.15	17.69	18.09
1205	NASDAQ	KALV	Tue, Jan 21, 2020	18.52	18.96	17.88	18.03
1204	NASDAQ	KALV	Fri, Jan 17, 2020	17.89	18.73	17.74	18.56
1203	NASDAQ	KALV	Thu, Jan 16, 2020	17.12	18.13	17.12	17.75
1202	NASDAQ	KALV	Wed, Jan 15, 2020	16.07	17.23	16.07	16.98
1201	NASDAQ	KALV	Tue, Jan 14, 2020	15.46	16.06	15.26	16.01
1200	NASDAQ	KALV	Mon, Jan 13, 2020	15.40	15.63	14.80	15.54
1199	NASDAQ	KALV	Fri, Jan 10, 2020	15.86	15.95	15.13	15.31
1198	NASDAQ	KALV	Thu, Jan 9, 2020	16.50	16.51	15.72	15.77
1197	NASDAQ	KALV	Wed, Jan 8, 2020	16.72	16.79	15.58	16.39
1196	NASDAQ	KALV	Tue, Jan 7, 2020	17.08	17.16	16.41	16.70
1195	NASDAQ	KALV	Mon, Jan 6, 2020	17.11	17.16	16.72	17.04
1194	NASDAQ	KALV	Fri, Jan 3, 2020	17.82	18.23	17.15	17.23
1193	NASDAQ	KALV	Thu, Jan 2, 2020	18.17	18.61	17.15	18.08
1192	NASDAQ	KALV	Tue, Dec 31, 2019	16.18	18.40	16.18	17.81
1191	NASDAQ	KALV	Mon, Dec 30, 2019	16.30	16.30	15.60	16.12
1190	NASDAQ	KALV	Fri, Dec 27, 2019	17.54	17.54	16.23	16.39
1189	NASDAQ	KALV	Thu, Dec 26, 2019	17.57	18.00	17.45	17.59
1188	NASDAQ	KALV	Tue, Dec 24, 2019	17.47	17.92	17.33	17.66
1187	NASDAQ	KALV	Mon, Dec 23, 2019	17.30	17.68	17.00	17.42
1186	NASDAQ	KALV	Fri, Dec 20, 2019	16.87	17.68	16.51	17.33
1185	NASDAQ	KALV	Thu, Dec 19, 2019	16.32	16.88	16.15	16.81
1184	NASDAQ	KALV	Wed, Dec 18, 2019	16.29	16.54	15.98	16.28
1183	NASDAQ	KALV	Tue, Dec 17, 2019	16.64	16.76	15.75	16.26
1182	NASDAQ	KALV	Mon, Dec 16, 2019	17.05	17.21	16.56	16.72
1181	NASDAQ	KALV	Fri, Dec 13, 2019	17.13	17.15	16.34	16.93
1180	NASDAQ	KALV	Thu, Dec 12, 2019	15.49	17.04	15.40	16.86
1179	NASDAQ	KALV	Wed, Dec 11, 2019	15.03	15.98	14.94	15.45
1178	NASDAQ	KALV	Tue, Dec 10, 2019	14.99	15.24	14.31	15.01
1177	NASDAQ	KALV	Mon, Dec 9, 2019	11.75	15.76	11.70	15.27
1176	NASDAQ	KALV	Fri, Dec 6, 2019	14.29	14.42	13.99	14.33
1175	NASDAQ	KALV	Thu, Dec 5, 2019	15.10	15.10	13.96	14.12
1174	NASDAQ	KALV	Wed, Dec 4, 2019	15.60	15.60	14.64	14.92
1173	NASDAQ	KALV	Tue, Dec 3, 2019	15.03	15.42	14.36	15.34
1172	NASDAQ	KALV	Mon, Dec 2, 2019	14.66	15.70	14.30	15.20
1171	NASDAQ	KALV	Fri, Nov 29, 2019	13.99	14.59	13.89	14.48
1170	NASDAQ	KALV	Wed, Nov 27, 2019	14.02	14.52	13.82	14.00
1169	NASDAQ	KALV	Tue, Nov 26, 2019	13.83	14.26	13.53	14.00
1168	NASDAQ	KALV	Mon, Nov 25, 2019	13.27	13.87	13.12	13.72
1167	NASDAQ	KALV	Fri, Nov 22, 2019	12.87	13.37	12.47	13.07
1166	NASDAQ	KALV	Thu, Nov 21, 2019	11.83	12.85	11.50	12.84
1165	NASDAQ	KALV	Wed, Nov 20, 2019	11.34	12.01	11.34	11.81
1164	NASDAQ	KALV	Tue, Nov 19, 2019	11.20	12.00	11.11	11.37
1163	NASDAQ	KALV	Mon, Nov 18, 2019	11.04	11.19	10.91	11.16
1162	NASDAQ	KALV	Fri, Nov 15, 2019	10.98	11.22	10.84	11.07
1161	NASDAQ	KALV	Thu, Nov 14, 2019	11.14	11.16	10.85	10.95
1160	NASDAQ	KALV	Wed, Nov 13, 2019	11.22	11.37	10.83	11.11
1159	NASDAQ	KALV	Tue, Nov 12, 2019	11.44	11.61	11.16	11.23
1158	NASDAQ	KALV	Mon, Nov 11, 2019	10.95	11.72	10.85	11.44
1157	NASDAQ	KALV	Fri, Nov 8, 2019	10.63	11.32	10.60	11.10
1156	NASDAQ	KALV	Thu, Nov 7, 2019	10.90	10.94	10.47	10.67
1155	NASDAQ	KALV	Wed, Nov 6, 2019	11.16	11.16	10.74	10.84
1154	NASDAQ	KALV	Tue, Nov 5, 2019	11.27	11.49	11.04	11.16
1153	NASDAQ	KALV	Mon, Nov 4, 2019	11.54	11.60	11.02	11.23
1152	NASDAQ	KALV	Fri, Nov 1, 2019	10.69	11.65	10.63	11.46
1151	NASDAQ	KALV	Thu, Oct 31, 2019	10.83	10.83	10.26	10.60
1150	NASDAQ	KALV	Wed, Oct 30, 2019	11.71	11.71	10.75	10.85
1149	NASDAQ	KALV	Tue, Oct 29, 2019	11.77	12.03	11.51	11.70
1148	NASDAQ	KALV	Mon, Oct 28, 2019	11.46	11.81	11.37	11.75
1147	NASDAQ	KALV	Fri, Oct 25, 2019	11.04	11.48	10.82	11.43
1146	NASDAQ	KALV	Thu, Oct 24, 2019	11.64	11.90	11.00	11.08
1145	NASDAQ	KALV	Wed, Oct 23, 2019	11.03	11.66	10.70	11.53
1144	NASDAQ	KALV	Tue, Oct 22, 2019	11.47	11.76	10.90	11.03
1143	NASDAQ	KALV	Mon, Oct 21, 2019	11.92	11.94	11.30	11.44
1142	NASDAQ	KALV	Fri, Oct 18, 2019	11.96	12.25	11.55	11.88
1141	NASDAQ	KALV	Thu, Oct 17, 2019	11.03	12.16	11.03	12.06
1140	NASDAQ	KALV	Wed, Oct 16, 2019	10.72	11.20	10.65	11.04
1139	NASDAQ	KALV	Tue, Oct 15, 2019	10.74	11.05	10.51	10.74
1138	NASDAQ	KALV	Mon, Oct 14, 2019	10.99	11.17	10.62	10.70
1137	NASDAQ	KALV	Fri, Oct 11, 2019	10.87	11.43	10.80	11.00
1136	NASDAQ	KALV	Thu, Oct 10, 2019	10.77	10.84	10.03	10.78
1135	NASDAQ	KALV	Wed, Oct 9, 2019	10.27	10.84	9.86	10.67
1134	NASDAQ	KALV	Tue, Oct 8, 2019	10.49	10.51	10.11	10.31
1133	NASDAQ	KALV	Mon, Oct 7, 2019	10.91	10.98	10.26	10.56
1132	NASDAQ	KALV	Fri, Oct 4, 2019	11.25	11.47	10.50	11.00
1131	NASDAQ	KALV	Thu, Oct 3, 2019	11.16	11.41	10.93	11.23
1130	NASDAQ	KALV	Wed, Oct 2, 2019	12.00	12.00	10.90	11.21
1129	NASDAQ	KALV	Tue, Oct 1, 2019	11.96	12.93	11.96	12.10
1128	NASDAQ	KALV	Mon, Sep 30, 2019	11.87	11.87	11.04	11.60
1127	NASDAQ	KALV	Fri, Sep 27, 2019	12.23	12.42	11.75	11.86
1126	NASDAQ	KALV	Thu, Sep 26, 2019	12.44	12.44	11.84	12.17
1125	NASDAQ	KALV	Wed, Sep 25, 2019	12.90	13.00	12.33	12.41
1124	NASDAQ	KALV	Tue, Sep 24, 2019	13.79	13.79	12.54	12.89
1123	NASDAQ	KALV	Mon, Sep 23, 2019	13.65	13.78	12.92	13.66
1122	NASDAQ	KALV	Fri, Sep 20, 2019	14.17	14.48	13.60	13.65
1121	NASDAQ	KALV	Thu, Sep 19, 2019	14.48	14.73	14.14	14.20
1120	NASDAQ	KALV	Wed, Sep 18, 2019	14.65	14.72	14.21	14.50
1119	NASDAQ	KALV	Tue, Sep 17, 2019	14.75	14.81	14.34	14.67
1118	NASDAQ	KALV	Mon, Sep 16, 2019	15.25	15.35	14.75	14.79
1117	NASDAQ	KALV	Fri, Sep 13, 2019	15.64	15.81	15.10	15.26
1116	NASDAQ	KALV	Thu, Sep 12, 2019	16.14	16.14	15.55	15.60
1115	NASDAQ	KALV	Wed, Sep 11, 2019	16.24	16.62	15.60	16.00
1114	NASDAQ	KALV	Tue, Sep 10, 2019	16.70	16.87	16.09	16.43
1113	NASDAQ	KALV	Mon, Sep 9, 2019	15.23	16.73	14.92	16.60
1112	NASDAQ	KALV	Fri, Sep 6, 2019	15.22	15.73	14.73	15.11
1111	NASDAQ	KALV	Thu, Sep 5, 2019	14.93	15.47	14.84	15.19
1110	NASDAQ	KALV	Wed, Sep 4, 2019	15.58	15.58	14.50	14.79
1109	NASDAQ	KALV	Tue, Sep 3, 2019	15.51	15.77	15.23	15.45
1108	NASDAQ	KALV	Fri, Aug 30, 2019	15.53	15.69	15.12	15.62
1107	NASDAQ	KALV	Thu, Aug 29, 2019	15.47	15.86	15.20	15.45
1106	NASDAQ	KALV	Wed, Aug 28, 2019	15.10	15.68	15.10	15.38
1105	NASDAQ	KALV	Tue, Aug 27, 2019	15.68	15.73	14.83	15.14
1104	NASDAQ	KALV	Mon, Aug 26, 2019	15.80	15.80	15.49	15.54
1103	NASDAQ	KALV	Fri, Aug 23, 2019	15.75	16.13	15.39	15.59
1102	NASDAQ	KALV	Thu, Aug 22, 2019	16.77	16.77	15.82	15.91
1101	NASDAQ	KALV	Wed, Aug 21, 2019	16.78	16.99	16.00	16.75
1100	NASDAQ	KALV	Tue, Aug 20, 2019	16.56	16.93	16.47	16.68
1099	NASDAQ	KALV	Mon, Aug 19, 2019	16.91	17.04	16.34	16.57
1098	NASDAQ	KALV	Fri, Aug 16, 2019	16.15	16.55	15.91	16.37
1097	NASDAQ	KALV	Thu, Aug 15, 2019	16.16	16.64	15.61	16.11
1096	NASDAQ	KALV	Wed, Aug 14, 2019	16.54	16.58	15.95	16.15
1095	NASDAQ	KALV	Tue, Aug 13, 2019	15.46	16.95	15.22	16.82
1094	NASDAQ	KALV	Mon, Aug 12, 2019	15.39	15.90	15.03	15.50
1093	NASDAQ	KALV	Fri, Aug 9, 2019	15.89	16.08	15.38	15.50
1092	NASDAQ	KALV	Thu, Aug 8, 2019	15.87	16.06	15.62	15.95
1091	NASDAQ	KALV	Wed, Aug 7, 2019	15.59	16.03	15.44	15.76
1090	NASDAQ	KALV	Tue, Aug 6, 2019	15.60	16.11	15.38	15.79
1089	NASDAQ	KALV	Mon, Aug 5, 2019	15.92	15.92	15.40	15.49
1088	NASDAQ	KALV	Fri, Aug 2, 2019	16.30	16.49	15.70	16.21
1087	NASDAQ	KALV	Thu, Aug 1, 2019	16.56	16.83	16.06	16.34
1086	NASDAQ	KALV	Wed, Jul 31, 2019	16.74	17.32	16.35	16.59
1085	NASDAQ	KALV	Tue, Jul 30, 2019	16.75	16.82	16.25	16.51
1084	NASDAQ	KALV	Mon, Jul 29, 2019	17.34	17.86	16.80	16.87
1083	NASDAQ	KALV	Fri, Jul 26, 2019	17.90	18.10	16.37	16.92
1082	NASDAQ	KALV	Thu, Jul 25, 2019	17.93	18.15	17.75	17.75
1081	NASDAQ	KALV	Wed, Jul 24, 2019	17.64	18.10	17.62	17.89
1080	NASDAQ	KALV	Tue, Jul 23, 2019	18.49	18.89	17.66	17.82
1079	NASDAQ	KALV	Mon, Jul 22, 2019	18.07	18.69	18.00	18.33
1078	NASDAQ	KALV	Fri, Jul 19, 2019	17.55	18.03	17.55	17.55
1077	NASDAQ	KALV	Thu, Jul 18, 2019	17.40	17.61	17.15	17.51
1076	NASDAQ	KALV	Wed, Jul 17, 2019	17.13	17.48	16.90	17.35
1075	NASDAQ	KALV	Tue, Jul 16, 2019	16.83	17.42	16.72	17.22
1074	NASDAQ	KALV	Mon, Jul 15, 2019	17.20	17.31	16.35	17.00
1073	NASDAQ	KALV	Fri, Jul 12, 2019	17.51	17.59	16.91	17.31
1072	NASDAQ	KALV	Thu, Jul 11, 2019	19.00	19.00	17.50	17.57
1071	NASDAQ	KALV	Wed, Jul 10, 2019	18.72	19.16	18.59	18.95
1070	NASDAQ	KALV	Tue, Jul 9, 2019	18.13	18.64	17.96	18.49
1069	NASDAQ	KALV	Mon, Jul 8, 2019	18.65	18.65	17.92	18.18
1068	NASDAQ	KALV	Fri, Jul 5, 2019	19.79	19.79	18.29	18.74
1067	NASDAQ	KALV	Wed, Jul 3, 2019	20.57	20.57	19.08	19.78
1066	NASDAQ	KALV	Tue, Jul 2, 2019	21.85	21.85	19.93	20.61
1065	NASDAQ	KALV	Mon, Jul 1, 2019	22.11	22.89	21.21	21.67
1064	NASDAQ	KALV	Fri, Jun 28, 2019	21.82	23.23	21.78	22.15
1063	NASDAQ	KALV	Thu, Jun 27, 2019	20.72	21.68	20.43	21.60
1062	NASDAQ	KALV	Wed, Jun 26, 2019	20.72	20.72	19.68	20.62
1061	NASDAQ	KALV	Tue, Jun 25, 2019	21.30	21.30	20.30	20.56
1060	NASDAQ	KALV	Mon, Jun 24, 2019	21.55	22.25	20.63	21.25
1059	NASDAQ	KALV	Fri, Jun 21, 2019	21.70	21.81	20.52	21.52
1058	NASDAQ	KALV	Thu, Jun 20, 2019	20.51	21.73	20.41	21.71
1057	NASDAQ	KALV	Wed, Jun 19, 2019	20.37	20.51	19.90	20.45
1056	NASDAQ	KALV	Tue, Jun 18, 2019	20.87	21.00	20.16	20.38
1055	NASDAQ	KALV	Mon, Jun 17, 2019	19.78	20.95	19.29	20.73
1054	NASDAQ	KALV	Fri, Jun 14, 2019	19.76	20.23	19.55	19.90
1053	NASDAQ	KALV	Thu, Jun 13, 2019	19.49	19.94	19.00	19.75
1052	NASDAQ	KALV	Wed, Jun 12, 2019	18.46	19.24	18.05	19.15
1051	NASDAQ	KALV	Tue, Jun 11, 2019	20.02	20.24	18.30	18.44
1050	NASDAQ	KALV	Mon, Jun 10, 2019	20.31	20.51	19.85	19.97
1049	NASDAQ	KALV	Fri, Jun 7, 2019	18.98	21.07	18.98	20.21
1048	NASDAQ	KALV	Thu, Jun 6, 2019	19.40	20.22	18.95	18.96
1047	NASDAQ	KALV	Wed, Jun 5, 2019	19.55	19.59	18.83	19.39
1046	NASDAQ	KALV	Tue, Jun 4, 2019	20.06	20.09	18.77	19.41
1045	NASDAQ	KALV	Mon, Jun 3, 2019	21.20	21.27	19.59	19.80
1044	NASDAQ	KALV	Fri, May 31, 2019	22.89	22.89	20.53	21.25
1043	NASDAQ	KALV	Thu, May 30, 2019	23.06	23.21	22.72	23.02
1042	NASDAQ	KALV	Wed, May 29, 2019	23.98	24.05	22.71	23.11
1041	NASDAQ	KALV	Tue, May 28, 2019	23.99	24.30	23.24	23.92
1040	NASDAQ	KALV	Fri, May 24, 2019	23.58	24.20	23.40	23.89
1039	NASDAQ	KALV	Thu, May 23, 2019	22.68	23.92	22.68	23.64
1038	NASDAQ	KALV	Wed, May 22, 2019	23.19	24.23	22.98	23.14
1037	NASDAQ	KALV	Tue, May 21, 2019	23.13	24.35	22.88	23.43
1036	NASDAQ	KALV	Mon, May 20, 2019	23.30	23.79	22.45	23.04
1035	NASDAQ	KALV	Fri, May 17, 2019	24.22	24.59	23.44	23.80
1034	NASDAQ	KALV	Thu, May 16, 2019	24.00	24.73	23.65	24.37
1033	NASDAQ	KALV	Wed, May 15, 2019	24.99	25.55	23.49	24.23
1032	NASDAQ	KALV	Tue, May 14, 2019	23.78	24.84	23.60	24.68
1031	NASDAQ	KALV	Mon, May 13, 2019	24.11	24.44	23.17	23.87
1030	NASDAQ	KALV	Fri, May 10, 2019	24.20	25.21	23.79	24.64
1029	NASDAQ	KALV	Thu, May 9, 2019	23.64	24.61	23.21	24.17
1028	NASDAQ	KALV	Wed, May 8, 2019	22.31	23.80	21.98	23.63
1027	NASDAQ	KALV	Tue, May 7, 2019	22.18	22.54	22.02	22.39
1026	NASDAQ	KALV	Mon, May 6, 2019	21.66	22.56	21.50	22.28
1025	NASDAQ	KALV	Fri, May 3, 2019	22.13	22.34	21.50	22.02
1024	NASDAQ	KALV	Thu, May 2, 2019	22.65	23.00	21.82	22.07
1023	NASDAQ	KALV	Wed, May 1, 2019	22.56	23.69	22.52	22.65
1022	NASDAQ	KALV	Tue, Apr 30, 2019	23.02	23.20	22.28	23.00
1021	NASDAQ	KALV	Mon, Apr 29, 2019	22.34	23.76	22.31	23.01
1020	NASDAQ	KALV	Fri, Apr 26, 2019	24.97	24.97	21.79	22.30
1019	NASDAQ	KALV	Thu, Apr 25, 2019	24.03	25.20	24.03	24.97
1018	NASDAQ	KALV	Wed, Apr 24, 2019	26.06	26.06	24.01	24.02
1017	NASDAQ	KALV	Tue, Apr 23, 2019	26.48	26.58	25.00	25.97
1016	NASDAQ	KALV	Mon, Apr 22, 2019	25.51	27.25	25.51	26.40
1015	NASDAQ	KALV	Thu, Apr 18, 2019	25.29	25.84	24.47	25.50
1014	NASDAQ	KALV	Wed, Apr 17, 2019	25.22	25.57	24.03	25.39
1013	NASDAQ	KALV	Tue, Apr 16, 2019	24.93	26.06	24.27	25.27
1012	NASDAQ	KALV	Mon, Apr 15, 2019	26.10	26.10	24.35	24.93
1011	NASDAQ	KALV	Fri, Apr 12, 2019	26.84	27.15	25.60	26.17
1010	NASDAQ	KALV	Thu, Apr 11, 2019	29.18	29.18	26.18	26.51
1009	NASDAQ	KALV	Wed, Apr 10, 2019	28.52	29.96	28.52	29.19
1008	NASDAQ	KALV	Tue, Apr 9, 2019	28.88	29.73	28.00	28.57
1007	NASDAQ	KALV	Mon, Apr 8, 2019	30.40	30.40	29.04	29.31
1006	NASDAQ	KALV	Fri, Apr 5, 2019	29.88	30.69	29.16	30.41
1005	NASDAQ	KALV	Thu, Apr 4, 2019	30.87	32.15	29.10	29.81
1004	NASDAQ	KALV	Wed, Apr 3, 2019	28.89	31.57	28.70	30.89
1003	NASDAQ	KALV	Tue, Apr 2, 2019	28.05	29.27	27.48	28.75
1002	NASDAQ	KALV	Mon, Apr 1, 2019	28.85	29.97	26.83	27.85
1001	NASDAQ	KALV	Fri, Mar 29, 2019	28.50	29.22	27.53	28.62
1000	NASDAQ	KALV	Thu, Mar 28, 2019	28.26	29.74	26.92	27.93
999	NASDAQ	KALV	Wed, Mar 27, 2019	28.78	30.48	28.02	28.25
998	NASDAQ	KALV	Tue, Mar 26, 2019	29.37	30.19	28.50	28.79
997	NASDAQ	KALV	Mon, Mar 25, 2019	27.91	29.47	27.30	29.47
996	NASDAQ	KALV	Fri, Mar 22, 2019	27.44	28.53	27.40	28.20
995	NASDAQ	KALV	Thu, Mar 21, 2019	27.04	28.10	27.00	28.09
994	NASDAQ	KALV	Wed, Mar 20, 2019	29.03	31.41	27.34	27.68
993	NASDAQ	KALV	Tue, Mar 19, 2019	27.11	28.82	27.11	28.22
992	NASDAQ	KALV	Mon, Mar 18, 2019	28.51	29.00	25.66	26.33
991	NASDAQ	KALV	Fri, Mar 15, 2019	30.86	31.75	27.81	28.95
990	NASDAQ	KALV	Thu, Mar 14, 2019	26.24	34.92	26.24	31.10
989	NASDAQ	KALV	Wed, Mar 13, 2019	24.35	26.57	23.84	26.23
988	NASDAQ	KALV	Tue, Mar 12, 2019	22.50	23.90	21.94	23.88
987	NASDAQ	KALV	Mon, Mar 11, 2019	21.76	22.44	21.23	22.30
986	NASDAQ	KALV	Fri, Mar 8, 2019	22.47	22.55	21.17	21.69
985	NASDAQ	KALV	Thu, Mar 7, 2019	21.49	22.61	21.29	22.50
984	NASDAQ	KALV	Wed, Mar 6, 2019	22.43	22.44	21.03	21.50
983	NASDAQ	KALV	Tue, Mar 5, 2019	22.76	24.01	22.52	22.67
982	NASDAQ	KALV	Mon, Mar 4, 2019	23.35	23.35	22.02	22.80
981	NASDAQ	KALV	Fri, Mar 1, 2019	22.70	23.50	22.70	23.39
980	NASDAQ	KALV	Thu, Feb 28, 2019	23.14	23.14	22.02	22.68
979	NASDAQ	KALV	Wed, Feb 27, 2019	21.80	23.43	21.55	23.13
978	NASDAQ	KALV	Tue, Feb 26, 2019	22.23	22.32	21.47	21.80
977	NASDAQ	KALV	Mon, Feb 25, 2019	20.83	22.68	20.76	22.29
976	NASDAQ	KALV	Fri, Feb 22, 2019	20.90	20.90	20.34	20.61
975	NASDAQ	KALV	Thu, Feb 21, 2019	19.92	21.05	19.92	20.81
974	NASDAQ	KALV	Wed, Feb 20, 2019	20.25	20.25	19.64	20.00
973	NASDAQ	KALV	Tue, Feb 19, 2019	21.36	21.86	19.94	20.25
972	NASDAQ	KALV	Fri, Feb 15, 2019	19.90	21.54	19.50	21.35
971	NASDAQ	KALV	Thu, Feb 14, 2019	19.32	19.88	19.08	19.60
970	NASDAQ	KALV	Wed, Feb 13, 2019	19.25	19.80	18.84	19.24
969	NASDAQ	KALV	Tue, Feb 12, 2019	18.93	19.89	18.72	19.08
968	NASDAQ	KALV	Mon, Feb 11, 2019	19.03	19.19	18.70	19.07
967	NASDAQ	KALV	Fri, Feb 8, 2019	18.49	19.16	18.26	19.16
966	NASDAQ	KALV	Thu, Feb 7, 2019	18.34	19.00	18.34	18.49
965	NASDAQ	KALV	Wed, Feb 6, 2019	18.69	18.94	18.15	18.54
964	NASDAQ	KALV	Tue, Feb 5, 2019	19.04	19.40	18.75	18.90
963	NASDAQ	KALV	Mon, Feb 4, 2019	17.96	19.12	17.95	18.82
962	NASDAQ	KALV	Fri, Feb 1, 2019	18.43	18.75	17.77	17.95
961	NASDAQ	KALV	Thu, Jan 31, 2019	17.55	18.75	17.43	18.69
960	NASDAQ	KALV	Wed, Jan 30, 2019	17.36	17.83	17.26	17.60
959	NASDAQ	KALV	Tue, Jan 29, 2019	17.60	17.67	17.04	17.29
958	NASDAQ	KALV	Mon, Jan 28, 2019	18.25	18.30	17.20	17.34
957	NASDAQ	KALV	Fri, Jan 25, 2019	17.00	18.38	16.71	18.12
956	NASDAQ	KALV	Thu, Jan 24, 2019	16.75	17.00	16.31	16.94
955	NASDAQ	KALV	Wed, Jan 23, 2019	16.57	17.03	16.16	16.62
954	NASDAQ	KALV	Tue, Jan 22, 2019	16.71	17.05	16.31	16.51
953	NASDAQ	KALV	Fri, Jan 18, 2019	18.16	18.89	16.25	16.71
952	NASDAQ	KALV	Thu, Jan 17, 2019	18.82	19.14	18.00	18.15
951	NASDAQ	KALV	Wed, Jan 16, 2019	19.71	20.22	18.41	18.90
950	NASDAQ	KALV	Tue, Jan 15, 2019	20.19	20.25	19.03	19.59
949	NASDAQ	KALV	Mon, Jan 14, 2019	19.42	20.16	18.70	19.99
948	NASDAQ	KALV	Fri, Jan 11, 2019	20.25	20.75	19.51	19.76
947	NASDAQ	KALV	Thu, Jan 10, 2019	19.38	20.25	19.38	20.25
946	NASDAQ	KALV	Wed, Jan 9, 2019	19.48	20.15	19.48	19.51
945	NASDAQ	KALV	Tue, Jan 8, 2019	20.27	20.58	19.70	19.70
944	NASDAQ	KALV	Mon, Jan 7, 2019	20.51	20.95	19.57	20.25
943	NASDAQ	KALV	Fri, Jan 4, 2019	19.75	20.97	18.40	20.37
942	NASDAQ	KALV	Thu, Jan 3, 2019	19.80	20.04	19.16	19.65
941	NASDAQ	KALV	Wed, Jan 2, 2019	19.46	20.00	19.06	20.00
940	NASDAQ	KALV	Mon, Dec 31, 2018	19.70	20.32	18.10	19.75
939	NASDAQ	KALV	Fri, Dec 28, 2018	17.91	20.34	17.78	19.56
938	NASDAQ	KALV	Thu, Dec 27, 2018	17.05	18.00	17.05	17.78
937	NASDAQ	KALV	Wed, Dec 26, 2018	17.16	19.12	17.16	17.71
936	NASDAQ	KALV	Mon, Dec 24, 2018	18.85	19.22	16.95	17.00
935	NASDAQ	KALV	Fri, Dec 21, 2018	18.51	19.25	18.51	18.93
934	NASDAQ	KALV	Thu, Dec 20, 2018	18.28	18.90	18.00	18.63
933	NASDAQ	KALV	Wed, Dec 19, 2018	19.94	20.24	18.15	18.43
932	NASDAQ	KALV	Tue, Dec 18, 2018	20.36	20.48	18.97	19.64
931	NASDAQ	KALV	Mon, Dec 17, 2018	22.76	22.90	20.00	20.12
930	NASDAQ	KALV	Fri, Dec 14, 2018	23.22	23.51	21.60	22.68
929	NASDAQ	KALV	Thu, Dec 13, 2018	24.17	24.20	23.02	23.39
928	NASDAQ	KALV	Wed, Dec 12, 2018	23.28	24.39	23.28	24.00
927	NASDAQ	KALV	Tue, Dec 11, 2018	23.74	24.00	22.71	23.17
926	NASDAQ	KALV	Mon, Dec 10, 2018	22.71	24.00	20.74	23.59
925	NASDAQ	KALV	Fri, Dec 7, 2018	23.13	23.68	21.99	22.40
924	NASDAQ	KALV	Thu, Dec 6, 2018	22.50	23.15	21.87	22.91
923	NASDAQ	KALV	Tue, Dec 4, 2018	23.42	23.83	22.52	22.85
922	NASDAQ	KALV	Mon, Dec 3, 2018	24.47	25.57	23.40	23.76
921	NASDAQ	KALV	Fri, Nov 30, 2018	22.93	24.29	22.64	24.06
920	NASDAQ	KALV	Thu, Nov 29, 2018	23.49	23.89	22.24	22.84
919	NASDAQ	KALV	Wed, Nov 28, 2018	23.09	23.53	21.77	22.93
918	NASDAQ	KALV	Tue, Nov 27, 2018	22.92	23.32	21.32	22.89
917	NASDAQ	KALV	Mon, Nov 26, 2018	23.00	23.65	21.94	23.40
916	NASDAQ	KALV	Fri, Nov 23, 2018	21.54	22.90	21.54	22.90
915	NASDAQ	KALV	Wed, Nov 21, 2018	20.09	21.81	19.54	21.60
914	NASDAQ	KALV	Tue, Nov 20, 2018	18.85	19.90	18.50	19.80
913	NASDAQ	KALV	Mon, Nov 19, 2018	18.54	19.78	17.10	19.66
912	NASDAQ	KALV	Fri, Nov 16, 2018	17.75	19.25	17.53	18.85
911	NASDAQ	KALV	Thu, Nov 15, 2018	17.17	18.30	16.84	18.10
910	NASDAQ	KALV	Wed, Nov 14, 2018	17.22	17.39	16.10	16.85
909	NASDAQ	KALV	Tue, Nov 13, 2018	18.43	18.56	16.56	17.22
908	NASDAQ	KALV	Mon, Nov 12, 2018	18.99	20.00	18.29	18.49
907	NASDAQ	KALV	Fri, Nov 9, 2018	18.78	19.30	18.53	18.82
906	NASDAQ	KALV	Thu, Nov 8, 2018	19.18	19.44	18.55	18.97
905	NASDAQ	KALV	Wed, Nov 7, 2018	18.30	19.50	18.00	19.00
904	NASDAQ	KALV	Tue, Nov 6, 2018	18.82	19.83	17.72	18.40
903	NASDAQ	KALV	Mon, Nov 5, 2018	19.92	20.00	18.75	18.85
902	NASDAQ	KALV	Fri, Nov 2, 2018	19.73	20.10	19.23	19.79
901	NASDAQ	KALV	Thu, Nov 1, 2018	19.02	19.91	18.52	19.91
900	NASDAQ	KALV	Wed, Oct 31, 2018	18.85	19.42	18.48	18.90
899	NASDAQ	KALV	Tue, Oct 30, 2018	18.71	18.96	18.15	18.54
898	NASDAQ	KALV	Mon, Oct 29, 2018	19.27	19.42	18.15	18.61
897	NASDAQ	KALV	Fri, Oct 26, 2018	18.70	19.42	18.27	18.82
896	NASDAQ	KALV	Thu, Oct 25, 2018	20.00	20.71	18.26	18.95
895	NASDAQ	KALV	Wed, Oct 24, 2018	20.37	21.25	18.99	19.89
894	NASDAQ	KALV	Tue, Oct 23, 2018	19.65	20.63	18.68	20.40
893	NASDAQ	KALV	Mon, Oct 22, 2018	19.86	20.66	18.65	20.12
892	NASDAQ	KALV	Fri, Oct 19, 2018	19.90	20.19	19.30	19.77
891	NASDAQ	KALV	Thu, Oct 18, 2018	19.59	20.36	18.93	19.77
890	NASDAQ	KALV	Wed, Oct 17, 2018	19.41	20.58	18.50	19.70
889	NASDAQ	KALV	Tue, Oct 16, 2018	19.54	20.49	18.41	19.39
888	NASDAQ	KALV	Mon, Oct 15, 2018	19.24	19.95	18.46	19.42
887	NASDAQ	KALV	Fri, Oct 12, 2018	17.18	18.98	17.00	18.76
886	NASDAQ	KALV	Thu, Oct 11, 2018	16.15	17.84	16.13	17.35
885	NASDAQ	KALV	Wed, Oct 10, 2018	16.81	17.50	16.09	16.21
884	NASDAQ	KALV	Tue, Oct 9, 2018	17.13	17.75	16.37	16.93
883	NASDAQ	KALV	Mon, Oct 8, 2018	17.56	19.36	16.55	17.42
882	NASDAQ	KALV	Fri, Oct 5, 2018	22.68	23.48	18.01	18.18
881	NASDAQ	KALV	Thu, Oct 4, 2018	22.64	23.11	21.68	22.60
880	NASDAQ	KALV	Wed, Oct 3, 2018	22.45	23.28	21.31	22.65
879	NASDAQ	KALV	Tue, Oct 2, 2018	22.03	22.88	20.98	22.42
878	NASDAQ	KALV	Mon, Oct 1, 2018	22.24	23.97	20.80	22.07
877	NASDAQ	KALV	Fri, Sep 28, 2018	21.93	23.41	21.55	22.11
876	NASDAQ	KALV	Thu, Sep 27, 2018	21.62	22.50	21.42	22.00
875	NASDAQ	KALV	Wed, Sep 26, 2018	21.01	22.77	20.63	21.59
874	NASDAQ	KALV	Tue, Sep 25, 2018	21.00	21.49	20.64	21.01
873	NASDAQ	KALV	Mon, Sep 24, 2018	22.29	22.46	19.63	21.15
872	NASDAQ	KALV	Fri, Sep 21, 2018	18.65	22.00	18.63	21.72
871	NASDAQ	KALV	Thu, Sep 20, 2018	16.75	18.20	16.17	18.00
870	NASDAQ	KALV	Wed, Sep 19, 2018	16.15	16.94	15.96	16.26
869	NASDAQ	KALV	Tue, Sep 18, 2018	16.83	16.92	15.47	16.08
868	NASDAQ	KALV	Mon, Sep 17, 2018	17.20	17.95	16.80	17.05
867	NASDAQ	KALV	Fri, Sep 14, 2018	15.35	18.33	14.74	17.17
866	NASDAQ	KALV	Thu, Sep 13, 2018	16.46	16.72	15.32	15.55
865	NASDAQ	KALV	Wed, Sep 12, 2018	16.55	16.65	16.00	16.16
864	NASDAQ	KALV	Tue, Sep 11, 2018	17.05	17.05	16.21	16.51
863	NASDAQ	KALV	Mon, Sep 10, 2018	17.60	17.60	16.83	16.92
862	NASDAQ	KALV	Fri, Sep 7, 2018	18.19	18.19	17.02	17.54
861	NASDAQ	KALV	Thu, Sep 6, 2018	17.91	18.44	16.95	18.15
860	NASDAQ	KALV	Wed, Sep 5, 2018	17.87	18.34	17.15	17.91
859	NASDAQ	KALV	Tue, Sep 4, 2018	17.10	18.45	16.43	18.08
858	NASDAQ	KALV	Fri, Aug 31, 2018	16.19	17.15	16.17	17.10
857	NASDAQ	KALV	Thu, Aug 30, 2018	16.30	16.44	15.77	16.44
856	NASDAQ	KALV	Wed, Aug 29, 2018	16.19	16.50	15.67	16.30
855	NASDAQ	KALV	Tue, Aug 28, 2018	16.50	16.50	15.73	16.35
854	NASDAQ	KALV	Mon, Aug 27, 2018	15.36	16.49	15.12	16.49
853	NASDAQ	KALV	Fri, Aug 24, 2018	14.90	16.00	14.86	15.15
852	NASDAQ	KALV	Thu, Aug 23, 2018	17.35	18.90	14.50	15.20
851	NASDAQ	KALV	Wed, Aug 22, 2018	16.70	18.47	16.03	17.90
850	NASDAQ	KALV	Tue, Aug 21, 2018	15.27	16.98	14.94	16.66
849	NASDAQ	KALV	Mon, Aug 20, 2018	13.10	15.00	13.10	14.92
848	NASDAQ	KALV	Fri, Aug 17, 2018	12.83	13.05	12.74	13.05
847	NASDAQ	KALV	Thu, Aug 16, 2018	12.80	13.00	12.35	12.97
846	NASDAQ	KALV	Wed, Aug 15, 2018	12.81	12.85	12.42	12.76
845	NASDAQ	KALV	Tue, Aug 14, 2018	12.98	13.16	12.42	13.05
844	NASDAQ	KALV	Mon, Aug 13, 2018	12.47	13.36	12.47	13.05
843	NASDAQ	KALV	Fri, Aug 10, 2018	12.40	12.47	12.32	12.44
842	NASDAQ	KALV	Thu, Aug 9, 2018	12.20	12.50	12.14	12.41
841	NASDAQ	KALV	Wed, Aug 8, 2018	12.37	12.40	11.74	12.15
840	NASDAQ	KALV	Tue, Aug 7, 2018	11.40	12.30	11.40	12.30
839	NASDAQ	KALV	Mon, Aug 6, 2018	10.81	11.39	10.30	11.38
838	NASDAQ	KALV	Fri, Aug 3, 2018	10.21	11.00	10.21	11.00
837	NASDAQ	KALV	Thu, Aug 2, 2018	9.94	10.48	9.94	10.48
836	NASDAQ	KALV	Wed, Aug 1, 2018	9.55	10.20	9.55	10.20
835	NASDAQ	KALV	Tue, Jul 31, 2018	8.56	9.50	8.51	9.37
834	NASDAQ	KALV	Mon, Jul 30, 2018	8.36	8.54	8.20	8.48
833	NASDAQ	KALV	Fri, Jul 27, 2018	8.08	8.36	8.00	8.21
832	NASDAQ	KALV	Thu, Jul 26, 2018	8.01	8.16	7.95	8.00
831	NASDAQ	KALV	Wed, Jul 25, 2018	8.30	8.36	8.07	8.10
830	NASDAQ	KALV	Tue, Jul 24, 2018	8.45	8.45	7.98	8.00
829	NASDAQ	KALV	Mon, Jul 23, 2018	8.49	8.53	8.43	8.51
828	NASDAQ	KALV	Fri, Jul 20, 2018	8.71	8.75	8.48	8.58
827	NASDAQ	KALV	Thu, Jul 19, 2018	8.69	8.75	8.44	8.56
826	NASDAQ	KALV	Wed, Jul 18, 2018	8.69	8.99	8.58	8.69
825	NASDAQ	KALV	Tue, Jul 17, 2018	8.51	8.82	8.40	8.49
824	NASDAQ	KALV	Mon, Jul 16, 2018	9.16	9.31	8.40	8.64
823	NASDAQ	KALV	Fri, Jul 13, 2018	9.31	9.33	9.14	9.22
822	NASDAQ	KALV	Thu, Jul 12, 2018	9.06	9.25	8.98	9.15
821	NASDAQ	KALV	Wed, Jul 11, 2018	8.85	9.13	8.30	9.00
820	NASDAQ	KALV	Tue, Jul 10, 2018	8.92	9.30	8.86	9.02
819	NASDAQ	KALV	Mon, Jul 9, 2018	8.70	8.90	8.70	8.82
818	NASDAQ	KALV	Fri, Jul 6, 2018	8.59	8.75	8.59	8.74
817	NASDAQ	KALV	Thu, Jul 5, 2018	8.80	8.80	8.53	8.59
816	NASDAQ	KALV	Tue, Jul 3, 2018	8.21	8.50	8.08	8.50
815	NASDAQ	KALV	Mon, Jul 2, 2018	8.17	8.30	8.01	8.13
814	NASDAQ	KALV	Fri, Jun 29, 2018	7.99	8.25	7.94	8.12
813	NASDAQ	KALV	Thu, Jun 28, 2018	8.01	8.16	7.88	8.05
812	NASDAQ	KALV	Wed, Jun 27, 2018	8.35	8.37	8.00	8.12
811	NASDAQ	KALV	Tue, Jun 26, 2018	8.40	8.45	8.31	8.43
810	NASDAQ	KALV	Mon, Jun 25, 2018	8.74	8.98	8.25	8.48
809	NASDAQ	KALV	Fri, Jun 22, 2018	8.57	9.10	8.37	8.98
808	NASDAQ	KALV	Thu, Jun 21, 2018	8.91	9.01	8.38	8.53
807	NASDAQ	KALV	Wed, Jun 20, 2018	7.86	9.06	7.85	8.99
806	NASDAQ	KALV	Tue, Jun 19, 2018	7.79	7.95	7.78	7.88
805	NASDAQ	KALV	Mon, Jun 18, 2018	7.87	8.00	7.73	7.79
804	NASDAQ	KALV	Fri, Jun 15, 2018	7.97	8.00	7.83	7.86
803	NASDAQ	KALV	Thu, Jun 14, 2018	8.25	8.54	7.95	7.95
802	NASDAQ	KALV	Wed, Jun 13, 2018	8.01	8.29	7.92	7.94
801	NASDAQ	KALV	Tue, Jun 12, 2018	8.25	8.45	8.09	8.15
800	NASDAQ	KALV	Mon, Jun 11, 2018	8.53	8.63	8.17	8.20
799	NASDAQ	KALV	Fri, Jun 8, 2018	8.32	8.64	8.32	8.58
798	NASDAQ	KALV	Thu, Jun 7, 2018	8.35	8.52	8.12	8.27
797	NASDAQ	KALV	Wed, Jun 6, 2018	8.76	8.78	8.42	8.45
796	NASDAQ	KALV	Tue, Jun 5, 2018	8.29	8.83	8.29	8.75
795	NASDAQ	KALV	Mon, Jun 4, 2018	8.40	8.40	8.12	8.21
794	NASDAQ	KALV	Fri, Jun 1, 2018	8.60	8.82	8.40	8.49
793	NASDAQ	KALV	Thu, May 31, 2018	8.40	8.80	8.40	8.67
792	NASDAQ	KALV	Wed, May 30, 2018	8.85	8.85	8.40	8.40
791	NASDAQ	KALV	Tue, May 29, 2018	8.59	8.86	8.59	8.71
790	NASDAQ	KALV	Fri, May 25, 2018	8.89	8.98	8.56	8.85
789	NASDAQ	KALV	Thu, May 24, 2018	8.93	8.99	8.70	8.99
788	NASDAQ	KALV	Wed, May 23, 2018	8.85	8.98	8.85	8.86
787	NASDAQ	KALV	Tue, May 22, 2018	8.74	9.09	8.56	8.92
786	NASDAQ	KALV	Mon, May 21, 2018	9.00	9.00	8.75	8.78
785	NASDAQ	KALV	Fri, May 18, 2018	8.79	8.98	8.78	8.88
784	NASDAQ	KALV	Thu, May 17, 2018	8.97	9.02	8.66	8.85
783	NASDAQ	KALV	Wed, May 16, 2018	8.86	9.10	8.85	8.91
782	NASDAQ	KALV	Tue, May 15, 2018	8.81	8.96	8.81	8.92
781	NASDAQ	KALV	Mon, May 14, 2018	9.08	9.16	8.90	8.90
780	NASDAQ	KALV	Fri, May 11, 2018	8.96	9.13	8.83	9.02
779	NASDAQ	KALV	Thu, May 10, 2018	9.00	9.09	8.89	8.96
778	NASDAQ	KALV	Wed, May 9, 2018	8.91	9.02	8.91	8.98
777	NASDAQ	KALV	Tue, May 8, 2018	9.25	9.25	8.90	8.91
776	NASDAQ	KALV	Mon, May 7, 2018	9.24	9.24	9.00	9.20
775	NASDAQ	KALV	Fri, May 4, 2018	9.15	9.23	9.11	9.13
774	NASDAQ	KALV	Thu, May 3, 2018	9.04	9.23	8.95	9.10
773	NASDAQ	KALV	Wed, May 2, 2018	9.73	9.73	9.00	9.01
772	NASDAQ	KALV	Tue, May 1, 2018	9.75	9.84	9.70	9.84
771	NASDAQ	KALV	Mon, Apr 30, 2018	9.43	9.65	9.15	9.62
770	NASDAQ	KALV	Fri, Apr 27, 2018	9.20	9.43	9.04	9.43
769	NASDAQ	KALV	Thu, Apr 26, 2018	8.86	9.14	8.86	8.94
768	NASDAQ	KALV	Wed, Apr 25, 2018	9.23	9.24	8.85	8.86
767	NASDAQ	KALV	Tue, Apr 24, 2018	9.17	9.25	9.00	9.19
766	NASDAQ	KALV	Mon, Apr 23, 2018	9.21	9.41	9.16	9.35
765	NASDAQ	KALV	Fri, Apr 20, 2018	9.39	9.39	9.16	9.16
764	NASDAQ	KALV	Thu, Apr 19, 2018	9.52	9.64	9.17	9.22
763	NASDAQ	KALV	Wed, Apr 18, 2018	9.64	9.64	9.17	9.53
762	NASDAQ	KALV	Tue, Apr 17, 2018	9.30	9.67	9.17	9.52
761	NASDAQ	KALV	Mon, Apr 16, 2018	9.72	9.72	9.30	9.57
760	NASDAQ	KALV	Fri, Apr 13, 2018	9.41	9.61	9.22	9.29
759	NASDAQ	KALV	Thu, Apr 12, 2018	9.11	9.79	9.06	9.70
758	NASDAQ	KALV	Wed, Apr 11, 2018	9.14	9.35	9.14	9.19
757	NASDAQ	KALV	Tue, Apr 10, 2018	9.07	9.51	8.99	9.05
756	NASDAQ	KALV	Mon, Apr 9, 2018	9.06	9.31	8.89	9.07
755	NASDAQ	KALV	Fri, Apr 6, 2018	8.83	9.14	8.83	9.06
754	NASDAQ	KALV	Thu, Apr 5, 2018	9.67	9.67	8.86	8.87
753	NASDAQ	KALV	Wed, Apr 4, 2018	9.38	9.58	8.83	9.10
752	NASDAQ	KALV	Tue, Apr 3, 2018	9.01	9.41	8.88	9.02
751	NASDAQ	KALV	Mon, Apr 2, 2018	9.52	9.52	8.98	9.14
750	NASDAQ	KALV	Thu, Mar 29, 2018	9.45	9.50	8.80	9.48
749	NASDAQ	KALV	Wed, Mar 28, 2018	9.32	9.75	9.00	9.36
748	NASDAQ	KALV	Tue, Mar 27, 2018	9.55	9.77	9.17	9.25
747	NASDAQ	KALV	Mon, Mar 26, 2018	9.65	9.77	9.15	9.47
746	NASDAQ	KALV	Fri, Mar 23, 2018	9.94	10.05	9.60	9.65
745	NASDAQ	KALV	Thu, Mar 22, 2018	10.22	10.38	9.84	10.00
744	NASDAQ	KALV	Wed, Mar 21, 2018	10.14	10.43	10.10	10.30
743	NASDAQ	KALV	Tue, Mar 20, 2018	9.70	10.30	9.33	10.10
742	NASDAQ	KALV	Mon, Mar 19, 2018	10.09	10.25	9.50	9.65
741	NASDAQ	KALV	Fri, Mar 16, 2018	9.25	10.10	9.24	10.07
740	NASDAQ	KALV	Thu, Mar 15, 2018	9.65	9.68	9.13	9.22
739	NASDAQ	KALV	Wed, Mar 14, 2018	10.04	10.20	9.47	9.67
738	NASDAQ	KALV	Tue, Mar 13, 2018	10.11	10.16	9.43	9.96
737	NASDAQ	KALV	Mon, Mar 12, 2018	10.48	10.68	9.84	9.90
736	NASDAQ	KALV	Fri, Mar 9, 2018	10.38	10.48	10.12	10.36
735	NASDAQ	KALV	Thu, Mar 8, 2018	10.35	10.70	9.97	10.44
734	NASDAQ	KALV	Wed, Mar 7, 2018	10.63	10.72	10.25	10.25
733	NASDAQ	KALV	Tue, Mar 6, 2018	10.34	10.80	10.25	10.37
732	NASDAQ	KALV	Mon, Mar 5, 2018	10.34	10.67	10.22	10.50
731	NASDAQ	KALV	Fri, Mar 2, 2018	10.17	10.46	10.17	10.30
730	NASDAQ	KALV	Thu, Mar 1, 2018	10.45	10.69	10.17	10.35
729	NASDAQ	KALV	Wed, Feb 28, 2018	10.30	10.76	10.18	10.39
728	NASDAQ	KALV	Tue, Feb 27, 2018	10.87	10.87	10.30	10.30
727	NASDAQ	KALV	Mon, Feb 26, 2018	10.59	10.75	10.17	10.49
726	NASDAQ	KALV	Fri, Feb 23, 2018	10.85	10.85	10.27	10.39
725	NASDAQ	KALV	Thu, Feb 22, 2018	10.97	11.00	10.80	10.90
724	NASDAQ	KALV	Wed, Feb 21, 2018	10.99	11.08	10.83	10.86
723	NASDAQ	KALV	Tue, Feb 20, 2018	11.23	11.23	10.79	10.84
722	NASDAQ	KALV	Fri, Feb 16, 2018	10.99	11.37	10.59	11.20
721	NASDAQ	KALV	Thu, Feb 15, 2018	11.03	11.03	10.30	10.93
720	NASDAQ	KALV	Wed, Feb 14, 2018	10.60	10.93	10.50	10.83
719	NASDAQ	KALV	Tue, Feb 13, 2018	10.82	10.98	10.46	10.82
718	NASDAQ	KALV	Mon, Feb 12, 2018	10.61	11.20	10.55	10.82
717	NASDAQ	KALV	Fri, Feb 9, 2018	10.54	10.68	10.17	10.61
716	NASDAQ	KALV	Thu, Feb 8, 2018	11.10	11.10	10.50	10.51
715	NASDAQ	KALV	Wed, Feb 7, 2018	10.60	11.30	10.41	11.18
714	NASDAQ	KALV	Tue, Feb 6, 2018	9.84	10.50	9.84	10.50
713	NASDAQ	KALV	Mon, Feb 5, 2018	10.60	10.88	10.15	10.28
712	NASDAQ	KALV	Fri, Feb 2, 2018	10.88	10.90	10.31	10.76
711	NASDAQ	KALV	Thu, Feb 1, 2018	11.03	11.03	10.56	10.72
710	NASDAQ	KALV	Wed, Jan 31, 2018	11.10	11.25	10.20	10.44
709	NASDAQ	KALV	Tue, Jan 30, 2018	11.21	11.39	10.70	11.09
708	NASDAQ	KALV	Mon, Jan 29, 2018	11.84	11.92	11.23	11.41
707	NASDAQ	KALV	Fri, Jan 26, 2018	12.48	12.50	11.85	11.85
706	NASDAQ	KALV	Thu, Jan 25, 2018	11.98	12.35	11.58	12.35
705	NASDAQ	KALV	Wed, Jan 24, 2018	12.45	12.45	11.28	11.91
704	NASDAQ	KALV	Tue, Jan 23, 2018	12.51	12.52	12.00	12.29
703	NASDAQ	KALV	Mon, Jan 22, 2018	11.65	12.90	11.36	12.19
702	NASDAQ	KALV	Fri, Jan 19, 2018	10.85	11.72	10.70	11.23
701	NASDAQ	KALV	Thu, Jan 18, 2018	10.39	10.88	10.34	10.56
700	NASDAQ	KALV	Wed, Jan 17, 2018	10.10	10.40	10.07	10.28
699	NASDAQ	KALV	Tue, Jan 16, 2018	10.05	10.11	9.71	10.07
698	NASDAQ	KALV	Fri, Jan 12, 2018	10.02	10.25	9.93	10.01
697	NASDAQ	KALV	Thu, Jan 11, 2018	10.15	10.29	9.92	9.99
696	NASDAQ	KALV	Wed, Jan 10, 2018	10.08	10.09	9.91	10.05
695	NASDAQ	KALV	Tue, Jan 9, 2018	10.20	10.34	9.92	10.07
694	NASDAQ	KALV	Mon, Jan 8, 2018	9.95	10.11	9.86	10.03
693	NASDAQ	KALV	Fri, Jan 5, 2018	10.00	10.31	9.82	10.00
692	NASDAQ	KALV	Thu, Jan 4, 2018	10.00	10.73	9.57	10.55
691	NASDAQ	KALV	Wed, Jan 3, 2018	10.29	10.41	9.63	10.02
690	NASDAQ	KALV	Tue, Jan 2, 2018	9.60	10.33	9.44	10.21
689	NASDAQ	KALV	Fri, Dec 29, 2017	10.11	10.37	9.64	9.75
688	NASDAQ	KALV	Thu, Dec 28, 2017	10.25	10.49	10.00	10.01
687	NASDAQ	KALV	Wed, Dec 27, 2017	9.60	10.55	9.60	10.25
686	NASDAQ	KALV	Tue, Dec 26, 2017	9.05	9.68	9.05	9.56
685	NASDAQ	KALV	Fri, Dec 22, 2017	8.97	9.42	8.83	9.15
684	NASDAQ	KALV	Thu, Dec 21, 2017	9.08	9.14	8.76	9.05
683	NASDAQ	KALV	Wed, Dec 20, 2017	8.84	9.07	8.50	8.95
682	NASDAQ	KALV	Tue, Dec 19, 2017	8.97	9.00	8.70	8.76
681	NASDAQ	KALV	Mon, Dec 18, 2017	9.46	9.56	8.80	8.83
680	NASDAQ	KALV	Fri, Dec 15, 2017	9.21	9.76	9.11	9.51
679	NASDAQ	KALV	Thu, Dec 14, 2017	10.03	10.03	9.04	9.21
678	NASDAQ	KALV	Wed, Dec 13, 2017	9.64	10.17	9.64	9.99
677	NASDAQ	KALV	Tue, Dec 12, 2017	9.78	10.10	9.60	9.85
676	NASDAQ	KALV	Mon, Dec 11, 2017	10.10	10.48	9.48	9.75
675	NASDAQ	KALV	Fri, Dec 8, 2017	9.70	10.51	9.40	10.08
674	NASDAQ	KALV	Thu, Dec 7, 2017	9.12	9.78	8.93	9.63
673	NASDAQ	KALV	Wed, Dec 6, 2017	9.11	9.21	8.55	9.19
672	NASDAQ	KALV	Tue, Dec 5, 2017	9.15	9.77	8.99	9.08
671	NASDAQ	KALV	Mon, Dec 4, 2017	9.30	9.65	9.14	9.14
670	NASDAQ	KALV	Fri, Dec 1, 2017	9.98	10.05	8.88	9.30
669	NASDAQ	KALV	Thu, Nov 30, 2017	9.48	10.07	9.37	9.91
668	NASDAQ	KALV	Wed, Nov 29, 2017	9.67	9.85	9.32	9.33
667	NASDAQ	KALV	Tue, Nov 28, 2017	9.81	9.99	9.45	9.70
666	NASDAQ	KALV	Mon, Nov 27, 2017	10.75	11.12	9.53	9.75
665	NASDAQ	KALV	Fri, Nov 24, 2017	11.05	11.29	10.70	10.70
664	NASDAQ	KALV	Wed, Nov 22, 2017	11.00	11.45	10.68	11.10
663	NASDAQ	KALV	Tue, Nov 21, 2017	10.77	11.51	10.75	11.09
662	NASDAQ	KALV	Mon, Nov 20, 2017	11.13	11.42	10.62	10.81
661	NASDAQ	KALV	Fri, Nov 17, 2017	11.50	11.97	11.06	11.19
660	NASDAQ	KALV	Thu, Nov 16, 2017	11.15	12.14	11.15	11.66
659	NASDAQ	KALV	Wed, Nov 15, 2017	11.27	11.62	10.78	11.18
658	NASDAQ	KALV	Tue, Nov 14, 2017	12.76	12.76	10.50	11.60
657	NASDAQ	KALV	Mon, Nov 13, 2017	13.12	13.38	12.47	12.78
656	NASDAQ	KALV	Fri, Nov 10, 2017	13.14	13.34	12.14	13.26
655	NASDAQ	KALV	Thu, Nov 9, 2017	13.34	13.44	12.90	13.25
654	NASDAQ	KALV	Wed, Nov 8, 2017	13.36	13.80	13.21	13.41
653	NASDAQ	KALV	Tue, Nov 7, 2017	13.38	13.53	13.05	13.38
652	NASDAQ	KALV	Mon, Nov 6, 2017	13.07	13.84	12.89	13.27
651	NASDAQ	KALV	Fri, Nov 3, 2017	12.41	13.15	11.84	13.14
650	NASDAQ	KALV	Thu, Nov 2, 2017	11.96	12.42	11.17	12.39
649	NASDAQ	KALV	Wed, Nov 1, 2017	12.86	13.00	11.83	12.01
648	NASDAQ	KALV	Tue, Oct 31, 2017	13.10	13.96	12.61	12.73
647	NASDAQ	KALV	Mon, Oct 30, 2017	12.59	13.74	12.40	13.13
646	NASDAQ	KALV	Fri, Oct 27, 2017	12.99	13.49	11.97	12.60
645	NASDAQ	KALV	Thu, Oct 26, 2017	13.41	14.63	12.65	13.00
644	NASDAQ	KALV	Wed, Oct 25, 2017	13.04	13.69	12.51	13.54
643	NASDAQ	KALV	Tue, Oct 24, 2017	13.14	13.90	12.03	13.27
642	NASDAQ	KALV	Mon, Oct 23, 2017	11.85	14.46	11.83	13.02
641	NASDAQ	KALV	Fri, Oct 20, 2017	9.58	11.50	9.55	11.26
640	NASDAQ	KALV	Thu, Oct 19, 2017	9.35	9.55	8.85	9.27
639	NASDAQ	KALV	Wed, Oct 18, 2017	9.68	9.78	9.09	9.43
638	NASDAQ	KALV	Tue, Oct 17, 2017	10.00	10.18	9.36	9.62
637	NASDAQ	KALV	Mon, Oct 16, 2017	10.40	10.40	9.29	9.47
636	NASDAQ	KALV	Fri, Oct 13, 2017	9.16	10.20	9.15	9.74
635	NASDAQ	KALV	Thu, Oct 12, 2017	9.75	10.40	9.01	9.06
634	NASDAQ	KALV	Wed, Oct 11, 2017	10.28	10.45	9.60	10.00
633	NASDAQ	KALV	Tue, Oct 10, 2017	15.10	15.80	9.96	10.19
632	NASDAQ	KALV	Mon, Oct 9, 2017	7.25	7.45	7.05	7.35
631	NASDAQ	KALV	Fri, Oct 6, 2017	7.03	7.26	7.01	7.25
630	NASDAQ	KALV	Thu, Oct 5, 2017	6.88	7.03	6.88	7.03
629	NASDAQ	KALV	Wed, Oct 4, 2017	6.80	7.00	6.80	6.94
628	NASDAQ	KALV	Tue, Oct 3, 2017	6.84	7.00	6.80	6.80
627	NASDAQ	KALV	Mon, Oct 2, 2017	6.71	6.98	6.70	6.98
626	NASDAQ	KALV	Fri, Sep 29, 2017	6.74	6.74	6.65	6.73
625	NASDAQ	KALV	Thu, Sep 28, 2017	6.74	6.80	6.74	6.80
624	NASDAQ	KALV	Wed, Sep 27, 2017	7.02	7.02	6.70	6.71
623	NASDAQ	KALV	Tue, Sep 26, 2017	7.03	7.03	6.77	6.77
622	NASDAQ	KALV	Mon, Sep 25, 2017	7.08	7.25	6.80	7.25
621	NASDAQ	KALV	Fri, Sep 22, 2017	7.14	7.14	6.86	7.00
620	NASDAQ	KALV	Thu, Sep 21, 2017	6.87	7.23	6.87	6.92
619	NASDAQ	KALV	Wed, Sep 20, 2017	6.75	7.10	6.75	6.81
618	NASDAQ	KALV	Tue, Sep 19, 2017	6.71	6.90	6.70	6.78
617	NASDAQ	KALV	Mon, Sep 18, 2017	6.91	7.04	6.66	6.69
616	NASDAQ	KALV	Fri, Sep 15, 2017	8.01	8.09	6.96	6.96
615	NASDAQ	KALV	Thu, Sep 14, 2017	8.38	8.81	7.85	8.01
614	NASDAQ	KALV	Wed, Sep 13, 2017	8.65	8.88	8.00	8.87
613	NASDAQ	KALV	Tue, Sep 12, 2017	8.29	8.88	7.95	8.88
612	NASDAQ	KALV	Mon, Sep 11, 2017	8.00	8.34	8.00	8.30
611	NASDAQ	KALV	Fri, Sep 8, 2017	7.60	8.29	7.60	8.24
610	NASDAQ	KALV	Thu, Sep 7, 2017	6.95	8.25	6.95	8.20
609	NASDAQ	KALV	Wed, Sep 6, 2017	6.89	7.30	6.89	7.30
608	NASDAQ	KALV	Tue, Sep 5, 2017	6.69	7.10	6.69	6.99
607	NASDAQ	KALV	Fri, Sep 1, 2017	6.75	6.92	6.70	6.70
606	NASDAQ	KALV	Thu, Aug 31, 2017	6.95	7.31	6.52	6.61
605	NASDAQ	KALV	Wed, Aug 30, 2017	6.28	6.59	6.28	6.59
604	NASDAQ	KALV	Tue, Aug 29, 2017	6.23	6.23	6.07	6.07
603	NASDAQ	KALV	Mon, Aug 28, 2017	5.94	6.70	5.94	6.65
602	NASDAQ	KALV	Fri, Aug 25, 2017	5.73	6.50	5.73	6.50
601	NASDAQ	KALV	Thu, Aug 24, 2017	5.99	5.99	5.48	5.84
600	NASDAQ	KALV	Wed, Aug 23, 2017	6.27	6.38	5.59	5.99
599	NASDAQ	KALV	Tue, Aug 22, 2017	6.41	6.78	6.23	6.29
598	NASDAQ	KALV	Mon, Aug 21, 2017	6.70	6.70	6.22	6.41
597	NASDAQ	KALV	Fri, Aug 18, 2017	6.80	6.80	6.73	6.75
596	NASDAQ	KALV	Thu, Aug 17, 2017	0.00	0.00	0.00	6.79
595	NASDAQ	KALV	Wed, Aug 16, 2017	6.95	6.95	6.79	6.79
594	NASDAQ	KALV	Tue, Aug 15, 2017	7.29	7.40	6.78	6.79
593	NASDAQ	KALV	Mon, Aug 14, 2017	7.50	7.50	7.18	7.27
592	NASDAQ	KALV	Fri, Aug 11, 2017	7.10	7.10	7.06	7.06
591	NASDAQ	KALV	Thu, Aug 10, 2017	6.87	7.01	6.72	7.01
590	NASDAQ	KALV	Wed, Aug 9, 2017	7.46	7.46	6.92	6.92
589	NASDAQ	KALV	Tue, Aug 8, 2017	7.48	7.48	7.11	7.20
588	NASDAQ	KALV	Mon, Aug 7, 2017	7.23	7.45	7.20	7.20
587	NASDAQ	KALV	Fri, Aug 4, 2017	7.06	7.75	6.93	7.25
586	NASDAQ	KALV	Thu, Aug 3, 2017	7.00	7.23	7.00	7.10
585	NASDAQ	KALV	Wed, Aug 2, 2017	7.15	7.34	7.02	7.11
584	NASDAQ	KALV	Tue, Aug 1, 2017	7.05	7.24	7.05	7.15
583	NASDAQ	KALV	Mon, Jul 31, 2017	7.21	7.28	7.01	7.24
582	NASDAQ	KALV	Fri, Jul 28, 2017	7.47	7.58	7.29	7.29
581	NASDAQ	KALV	Thu, Jul 27, 2017	7.40	7.69	7.30	7.37
580	NASDAQ	KALV	Wed, Jul 26, 2017	7.24	7.38	7.24	7.35
579	NASDAQ	KALV	Tue, Jul 25, 2017	7.34	7.54	7.23	7.23
578	NASDAQ	KALV	Mon, Jul 24, 2017	7.26	7.42	7.26	7.36
577	NASDAQ	KALV	Fri, Jul 21, 2017	7.23	7.23	7.23	7.23
576	NASDAQ	KALV	Thu, Jul 20, 2017	7.33	7.33	7.20	7.32
575	NASDAQ	KALV	Wed, Jul 19, 2017	7.37	7.37	7.16	7.21
574	NASDAQ	KALV	Tue, Jul 18, 2017	7.27	7.58	7.27	7.58
573	NASDAQ	KALV	Mon, Jul 17, 2017	7.69	7.89	7.47	7.47
572	NASDAQ	KALV	Fri, Jul 14, 2017	7.40	7.69	7.25	7.67
571	NASDAQ	KALV	Thu, Jul 13, 2017	7.64	7.70	7.46	7.47
570	NASDAQ	KALV	Wed, Jul 12, 2017	7.33	7.95	7.33	7.79
569	NASDAQ	KALV	Tue, Jul 11, 2017	7.28	7.40	7.20	7.36
568	NASDAQ	KALV	Mon, Jul 10, 2017	7.07	7.33	7.00	7.33
567	NASDAQ	KALV	Fri, Jul 7, 2017	7.19	7.25	7.06	7.15
566	NASDAQ	KALV	Thu, Jul 6, 2017	7.20	7.20	7.06	7.12
565	NASDAQ	KALV	Wed, Jul 5, 2017	6.97	7.19	6.97	7.09
564	NASDAQ	KALV	Mon, Jul 3, 2017	7.30	7.30	7.09	7.09
563	NASDAQ	KALV	Fri, Jun 30, 2017	7.36	7.36	7.36	7.36
562	NASDAQ	KALV	Thu, Jun 29, 2017	7.25	7.45	7.25	7.25
561	NASDAQ	KALV	Wed, Jun 28, 2017	7.28	7.50	7.20	7.31
560	NASDAQ	KALV	Tue, Jun 27, 2017	7.44	7.50	7.19	7.35
559	NASDAQ	KALV	Mon, Jun 26, 2017	7.17	7.55	6.92	7.55
558	NASDAQ	KALV	Fri, Jun 23, 2017	7.47	8.19	7.43	7.76
557	NASDAQ	KALV	Thu, Jun 22, 2017	7.42	7.59	7.41	7.59
556	NASDAQ	KALV	Wed, Jun 21, 2017	7.50	7.71	6.88	7.13
555	NASDAQ	KALV	Tue, Jun 20, 2017	7.41	7.50	7.41	7.50
554	NASDAQ	KALV	Mon, Jun 19, 2017	7.32	7.42	7.27	7.42
553	NASDAQ	KALV	Fri, Jun 16, 2017	7.55	7.56	7.41	7.56
552	NASDAQ	KALV	Thu, Jun 15, 2017	7.59	7.75	7.55	7.55
551	NASDAQ	KALV	Wed, Jun 14, 2017	7.47	7.68	7.39	7.68
550	NASDAQ	KALV	Tue, Jun 13, 2017	7.94	7.94	7.82	7.82
549	NASDAQ	KALV	Mon, Jun 12, 2017	7.70	8.00	7.70	7.86
548	NASDAQ	KALV	Fri, Jun 9, 2017	7.75	7.85	7.71	7.83
547	NASDAQ	KALV	Thu, Jun 8, 2017	7.92	7.92	7.64	7.80
546	NASDAQ	KALV	Wed, Jun 7, 2017	7.70	7.91	7.42	7.91
545	NASDAQ	KALV	Tue, Jun 6, 2017	7.59	7.59	7.13	7.50
544	NASDAQ	KALV	Mon, Jun 5, 2017	7.21	7.75	7.21	7.70
543	NASDAQ	KALV	Fri, Jun 2, 2017	7.50	7.51	7.50	7.50
542	NASDAQ	KALV	Thu, Jun 1, 2017	7.34	7.74	7.31	7.51
541	NASDAQ	KALV	Wed, May 31, 2017	7.19	7.28	7.19	7.28
540	NASDAQ	KALV	Tue, May 30, 2017	6.98	7.14	6.88	7.12
539	NASDAQ	KALV	Fri, May 26, 2017	7.27	7.27	7.25	7.25
538	NASDAQ	KALV	Thu, May 25, 2017	7.06	7.19	6.98	7.08
537	NASDAQ	KALV	Wed, May 24, 2017	6.95	7.03	6.95	6.98
536	NASDAQ	KALV	Tue, May 23, 2017	7.04	7.06	6.92	6.92
535	NASDAQ	KALV	Mon, May 22, 2017	7.25	7.25	6.82	7.09
534	NASDAQ	KALV	Fri, May 19, 2017	6.97	7.29	6.97	7.00
533	NASDAQ	KALV	Thu, May 18, 2017	6.84	7.14	6.84	7.00
532	NASDAQ	KALV	Wed, May 17, 2017	7.13	7.13	6.91	6.95
531	NASDAQ	KALV	Tue, May 16, 2017	7.42	7.43	7.23	7.34
530	NASDAQ	KALV	Mon, May 15, 2017	0.00	0.00	0.00	7.28
529	NASDAQ	KALV	Fri, May 12, 2017	7.16	7.35	7.11	7.28
528	NASDAQ	KALV	Thu, May 11, 2017	7.22	7.26	7.06	7.26
527	NASDAQ	KALV	Wed, May 10, 2017	7.25	7.35	7.09	7.34
526	NASDAQ	KALV	Tue, May 9, 2017	7.40	7.40	7.12	7.25
525	NASDAQ	KALV	Mon, May 8, 2017	7.48	7.48	7.07	7.07
524	NASDAQ	KALV	Fri, May 5, 2017	7.14	7.32	7.11	7.14
523	NASDAQ	KALV	Thu, May 4, 2017	7.17	7.34	7.02	7.22
522	NASDAQ	KALV	Wed, May 3, 2017	7.26	7.26	6.92	7.00
521	NASDAQ	KALV	Tue, May 2, 2017	7.16	7.28	7.16	7.25
520	NASDAQ	KALV	Mon, May 1, 2017	7.47	7.47	7.24	7.25
519	NASDAQ	KALV	Fri, Apr 28, 2017	7.69	8.17	7.44	7.49
518	NASDAQ	KALV	Thu, Apr 27, 2017	7.56	8.37	7.29	7.73
517	NASDAQ	KALV	Wed, Apr 26, 2017	6.92	7.66	6.92	7.50
516	NASDAQ	KALV	Tue, Apr 25, 2017	6.93	7.06	6.66	7.06
515	NASDAQ	KALV	Mon, Apr 24, 2017	7.07	7.07	6.90	7.00
514	NASDAQ	KALV	Fri, Apr 21, 2017	6.95	7.08	6.88	7.08
513	NASDAQ	KALV	Thu, Apr 20, 2017	6.93	6.95	6.89	6.95
512	NASDAQ	KALV	Wed, Apr 19, 2017	6.70	6.91	6.55	6.90
511	NASDAQ	KALV	Tue, Apr 18, 2017	7.15	7.15	6.62	6.83
510	NASDAQ	KALV	Mon, Apr 17, 2017	7.19	7.22	7.13	7.13
509	NASDAQ	KALV	Thu, Apr 13, 2017	7.11	7.38	7.11	7.32
508	NASDAQ	KALV	Wed, Apr 12, 2017	7.30	7.37	7.15	7.37
507	NASDAQ	KALV	Tue, Apr 11, 2017	7.51	7.51	7.33	7.40
506	NASDAQ	KALV	Mon, Apr 10, 2017	7.40	7.55	7.34	7.55
505	NASDAQ	KALV	Fri, Apr 7, 2017	7.50	7.50	7.50	7.50
504	NASDAQ	KALV	Thu, Apr 6, 2017	7.56	7.62	7.23	7.62
503	NASDAQ	KALV	Wed, Apr 5, 2017	7.65	7.74	7.45	7.62
502	NASDAQ	KALV	Tue, Apr 4, 2017	7.68	7.68	7.48	7.67
501	NASDAQ	KALV	Mon, Apr 3, 2017	8.00	8.00	7.40	7.66
500	NASDAQ	KALV	Fri, Mar 31, 2017	7.80	8.14	7.71	7.81
499	NASDAQ	KALV	Thu, Mar 30, 2017	7.70	7.70	7.32	7.34
498	NASDAQ	KALV	Wed, Mar 29, 2017	7.34	7.62	7.34	7.60
497	NASDAQ	KALV	Tue, Mar 28, 2017	7.43	7.60	7.27	7.47
496	NASDAQ	KALV	Mon, Mar 27, 2017	7.56	7.78	7.19	7.65
495	NASDAQ	KALV	Fri, Mar 24, 2017	7.88	7.88	7.48	7.53
494	NASDAQ	KALV	Thu, Mar 23, 2017	7.90	7.96	7.23	7.88
493	NASDAQ	KALV	Wed, Mar 22, 2017	8.10	8.26	7.99	8.01
492	NASDAQ	KALV	Tue, Mar 21, 2017	8.32	8.32	7.95	8.26
491	NASDAQ	KALV	Mon, Mar 20, 2017	8.41	8.60	8.08	8.29
490	NASDAQ	KALV	Fri, Mar 17, 2017	8.20	8.53	8.03	8.50
489	NASDAQ	KALV	Thu, Mar 16, 2017	8.12	8.48	8.12	8.26
488	NASDAQ	KALV	Wed, Mar 15, 2017	8.35	8.54	8.13	8.34
487	NASDAQ	KALV	Tue, Mar 14, 2017	8.35	8.68	7.99	8.35
486	NASDAQ	KALV	Mon, Mar 13, 2017	7.95	8.74	7.95	8.51
485	NASDAQ	KALV	Fri, Mar 10, 2017	8.09	8.24	7.95	8.05
484	NASDAQ	KALV	Thu, Mar 9, 2017	8.19	8.25	7.95	8.13
483	NASDAQ	KALV	Wed, Mar 8, 2017	8.21	8.44	7.91	7.91
482	NASDAQ	KALV	Tue, Mar 7, 2017	7.82	8.55	7.70	8.30
481	NASDAQ	KALV	Mon, Mar 6, 2017	7.44	7.80	7.23	7.77
480	NASDAQ	KALV	Fri, Mar 3, 2017	7.40	7.63	7.29	7.36
479	NASDAQ	KALV	Thu, Mar 2, 2017	7.23	7.76	7.08	7.48
478	NASDAQ	KALV	Wed, Mar 1, 2017	7.54	7.79	7.17	7.32
477	NASDAQ	KALV	Tue, Feb 28, 2017	7.34	7.34	7.06	7.33
476	NASDAQ	KALV	Mon, Feb 27, 2017	6.56	7.56	6.56	7.40
475	NASDAQ	KALV	Fri, Feb 24, 2017	6.53	7.00	6.20	6.95
474	NASDAQ	KALV	Thu, Feb 23, 2017	6.92	7.00	6.55	6.74
473	NASDAQ	KALV	Wed, Feb 22, 2017	7.00	7.26	6.91	7.08
472	NASDAQ	KALV	Tue, Feb 21, 2017	7.43	7.65	6.91	7.17
471	NASDAQ	KALV	Fri, Feb 17, 2017	7.55	7.68	7.26	7.51
470	NASDAQ	KALV	Thu, Feb 16, 2017	7.96	7.96	7.44	7.63
469	NASDAQ	KALV	Wed, Feb 15, 2017	7.46	7.98	7.46	7.81
468	NASDAQ	KALV	Tue, Feb 14, 2017	7.00	7.86	7.00	7.46
467	NASDAQ	KALV	Mon, Feb 13, 2017	6.99	7.19	6.99	7.04
466	NASDAQ	KALV	Fri, Feb 10, 2017	7.10	7.23	6.91	7.04
465	NASDAQ	KALV	Thu, Feb 9, 2017	7.05	7.36	6.88	7.13
464	NASDAQ	KALV	Wed, Feb 8, 2017	6.94	7.11	6.88	6.96
463	NASDAQ	KALV	Tue, Feb 7, 2017	7.16	7.49	6.90	7.04
462	NASDAQ	KALV	Mon, Feb 6, 2017	7.31	7.50	7.12	7.17
461	NASDAQ	KALV	Fri, Feb 3, 2017	7.03	7.64	7.00	7.31
460	NASDAQ	KALV	Thu, Feb 2, 2017	6.98	7.44	6.76	7.35
459	NASDAQ	KALV	Wed, Feb 1, 2017	7.03	7.19	6.86	6.94
458	NASDAQ	KALV	Tue, Jan 31, 2017	6.80	7.25	6.59	7.03
457	NASDAQ	KALV	Mon, Jan 30, 2017	7.06	7.06	6.75	6.83
456	NASDAQ	KALV	Fri, Jan 27, 2017	7.13	7.14	6.90	7.11
455	NASDAQ	KALV	Thu, Jan 26, 2017	7.40	7.57	6.99	7.16
454	NASDAQ	KALV	Wed, Jan 25, 2017	7.48	7.48	6.93	7.35
453	NASDAQ	KALV	Tue, Jan 24, 2017	7.26	7.50	7.23	7.36
452	NASDAQ	KALV	Mon, Jan 23, 2017	7.21	7.71	6.93	7.34
451	NASDAQ	KALV	Fri, Jan 20, 2017	7.30	7.99	6.82	7.30
450	NASDAQ	KALV	Thu, Jan 19, 2017	7.43	7.43	7.11	7.19
449	NASDAQ	KALV	Wed, Jan 18, 2017	7.70	7.76	7.19	7.37
448	NASDAQ	KALV	Tue, Jan 17, 2017	7.76	8.15	7.17	7.60
447	NASDAQ	KALV	Fri, Jan 13, 2017	7.70	8.07	7.54	7.61
446	NASDAQ	KALV	Thu, Jan 12, 2017	7.73	8.29	7.35	7.70
445	NASDAQ	KALV	Wed, Jan 11, 2017	8.77	8.95	7.51	7.78
444	NASDAQ	KALV	Tue, Jan 10, 2017	7.72	9.39	7.00	8.46
443	NASDAQ	KALV	Mon, Jan 9, 2017	7.54	8.27	7.02	7.71
442	NASDAQ	KALV	Fri, Jan 6, 2017	6.95	7.54	6.50	7.45
441	NASDAQ	KALV	Thu, Jan 5, 2017	6.65	6.84	6.62	6.72
440	NASDAQ	KALV	Wed, Jan 4, 2017	6.76	6.85	6.58	6.64
439	NASDAQ	KALV	Tue, Jan 3, 2017	7.07	7.07	6.56	6.80
438	NASDAQ	KALV	Fri, Dec 30, 2016	6.56	7.07	6.56	7.07
437	NASDAQ	KALV	Thu, Dec 29, 2016	7.38	7.58	6.51	6.74
436	NASDAQ	KALV	Wed, Dec 28, 2016	7.10	7.28	6.69	7.20
435	NASDAQ	KALV	Tue, Dec 27, 2016	6.50	7.54	6.31	7.18
434	NASDAQ	KALV	Fri, Dec 23, 2016	6.26	6.40	6.20	6.38
433	NASDAQ	KALV	Thu, Dec 22, 2016	6.15	6.45	6.13	6.35
432	NASDAQ	KALV	Wed, Dec 21, 2016	6.51	6.59	6.09	6.15
431	NASDAQ	KALV	Tue, Dec 20, 2016	6.87	6.98	6.41	6.53
430	NASDAQ	KALV	Mon, Dec 19, 2016	7.28	7.28	6.79	6.91
429	NASDAQ	KALV	Fri, Dec 16, 2016	8.07	8.15	7.00	7.38
428	NASDAQ	KALV	Thu, Dec 15, 2016	6.40	7.69	6.19	7.55
427	NASDAQ	KALV	Wed, Dec 14, 2016	6.71	6.97	6.13	6.32
426	NASDAQ	KALV	Tue, Dec 13, 2016	6.80	7.03	6.40	6.71
425	NASDAQ	KALV	Mon, Dec 12, 2016	7.12	7.12	6.69	6.98
424	NASDAQ	KALV	Fri, Dec 9, 2016	7.07	7.31	7.00	7.30
423	NASDAQ	KALV	Thu, Dec 8, 2016	7.60	7.71	7.11	7.16
422	NASDAQ	KALV	Wed, Dec 7, 2016	7.67	7.88	7.51	7.61
421	NASDAQ	KALV	Tue, Dec 6, 2016	7.76	9.08	7.41	8.00
420	NASDAQ	KALV	Mon, Dec 5, 2016	7.50	7.55	7.06	7.46
419	NASDAQ	KALV	Fri, Dec 2, 2016	7.77	8.11	7.40	7.60
418	NASDAQ	KALV	Thu, Dec 1, 2016	8.00	8.33	7.66	7.98
417	NASDAQ	KALV	Wed, Nov 30, 2016	8.40	8.60	8.00	8.19
416	NASDAQ	KALV	Tue, Nov 29, 2016	9.85	10.21	9.05	9.31
415	NASDAQ	KALV	Mon, Nov 28, 2016	10.10	10.57	9.70	10.21
414	NASDAQ	KALV	Fri, Nov 25, 2016	8.90	10.65	8.80	10.10
413	NASDAQ	KALV	Wed, Nov 23, 2016	8.54	10.05	8.07	8.38
412	NASDAQ	KALV	Tue, Nov 22, 2016	7.78	8.78	6.54	8.39
411	NASDAQ	KALV	Mon, Nov 21, 2016	9.80	10.08	9.10	9.51
410	NASDAQ	KALV	Fri, Nov 18, 2016	8.15	10.07	7.98	9.63
409	NASDAQ	KALV	Thu, Nov 17, 2016	7.81	8.37	7.56	7.86
408	NASDAQ	KALV	Wed, Nov 16, 2016	8.39	8.68	7.54	7.92
407	NASDAQ	KALV	Tue, Nov 15, 2016	8.13	9.10	7.88	8.25
406	NASDAQ	KALV	Mon, Nov 14, 2016	7.14	8.54	7.14	8.26
405	NASDAQ	KALV	Fri, Nov 11, 2016	7.28	7.42	7.07	7.07
404	NASDAQ	KALV	Thu, Nov 10, 2016	7.14	7.54	7.00	7.28
403	NASDAQ	KALV	Wed, Nov 9, 2016	7.00	7.56	7.00	7.14
402	NASDAQ	KALV	Tue, Nov 8, 2016	7.56	7.57	7.03	7.14
401	NASDAQ	KALV	Mon, Nov 7, 2016	7.28	7.70	7.28	7.28
400	NASDAQ	KALV	Fri, Nov 4, 2016	7.01	7.28	7.00	7.02
399	NASDAQ	KALV	Thu, Nov 3, 2016	7.56	7.84	6.96	7.02
398	NASDAQ	KALV	Wed, Nov 2, 2016	7.12	7.24	6.84	7.24
397	NASDAQ	KALV	Tue, Nov 1, 2016	7.27	7.28	7.00	7.12
396	NASDAQ	KALV	Mon, Oct 31, 2016	7.35	7.56	7.00	7.34
395	NASDAQ	KALV	Fri, Oct 28, 2016	7.14	7.14	6.79	7.13
394	NASDAQ	KALV	Thu, Oct 27, 2016	7.28	7.28	6.79	6.96
393	NASDAQ	KALV	Wed, Oct 26, 2016	6.79	7.41	6.79	6.79
392	NASDAQ	KALV	Tue, Oct 25, 2016	7.56	7.56	6.86	7.00
391	NASDAQ	KALV	Mon, Oct 24, 2016	7.04	7.56	6.86	7.28
390	NASDAQ	KALV	Fri, Oct 21, 2016	7.55	7.56	6.98	7.00
389	NASDAQ	KALV	Thu, Oct 20, 2016	7.28	7.62	7.01	7.14
388	NASDAQ	KALV	Wed, Oct 19, 2016	6.73	7.08	6.65	7.06
387	NASDAQ	KALV	Tue, Oct 18, 2016	6.99	7.00	6.72	6.75
386	NASDAQ	KALV	Mon, Oct 17, 2016	6.44	7.00	6.31	6.86
385	NASDAQ	KALV	Fri, Oct 14, 2016	6.72	6.86	6.44	6.50
384	NASDAQ	KALV	Thu, Oct 13, 2016	6.62	7.04	6.58	6.72
383	NASDAQ	KALV	Wed, Oct 12, 2016	6.93	7.07	6.45	6.46
382	NASDAQ	KALV	Tue, Oct 11, 2016	7.04	7.21	6.86	6.97
381	NASDAQ	KALV	Mon, Oct 10, 2016	7.14	7.65	6.86	7.02
380	NASDAQ	KALV	Fri, Oct 7, 2016	7.98	7.98	6.72	7.28
379	NASDAQ	KALV	Thu, Oct 6, 2016	7.00	7.98	6.67	7.56
378	NASDAQ	KALV	Wed, Oct 5, 2016	6.72	7.00	6.72	6.97
377	NASDAQ	KALV	Tue, Oct 4, 2016	6.23	6.71	6.16	6.51
376	NASDAQ	KALV	Mon, Oct 3, 2016	6.58	6.58	6.19	6.27
375	NASDAQ	KALV	Fri, Sep 30, 2016	6.27	6.57	6.27	6.45
374	NASDAQ	KALV	Thu, Sep 29, 2016	6.33	6.71	6.30	6.30
373	NASDAQ	KALV	Wed, Sep 28, 2016	6.44	6.73	6.30	6.31
372	NASDAQ	KALV	Tue, Sep 27, 2016	6.86	6.86	6.30	6.34
371	NASDAQ	KALV	Mon, Sep 26, 2016	7.13	7.13	6.66	6.69
370	NASDAQ	KALV	Fri, Sep 23, 2016	7.00	7.14	6.74	6.98
369	NASDAQ	KALV	Thu, Sep 22, 2016	6.59	6.90	6.59	6.79
368	NASDAQ	KALV	Wed, Sep 21, 2016	6.78	6.82	6.58	6.60
367	NASDAQ	KALV	Tue, Sep 20, 2016	6.72	7.00	6.72	6.86
366	NASDAQ	KALV	Mon, Sep 19, 2016	6.82	7.11	6.46	6.76
365	NASDAQ	KALV	Fri, Sep 16, 2016	6.30	6.85	6.30	6.82
364	NASDAQ	KALV	Thu, Sep 15, 2016	6.30	6.86	6.30	6.46
363	NASDAQ	KALV	Wed, Sep 14, 2016	6.18	6.48	6.18	6.37
362	NASDAQ	KALV	Tue, Sep 13, 2016	6.48	6.48	6.17	6.30
361	NASDAQ	KALV	Mon, Sep 12, 2016	6.28	6.58	6.17	6.48
360	NASDAQ	KALV	Fri, Sep 9, 2016	6.17	6.39	6.16	6.31
359	NASDAQ	KALV	Thu, Sep 8, 2016	6.37	6.58	6.16	6.21
358	NASDAQ	KALV	Wed, Sep 7, 2016	6.57	6.61	6.30	6.30
357	NASDAQ	KALV	Tue, Sep 6, 2016	6.86	6.86	6.44	6.55
356	NASDAQ	KALV	Fri, Sep 2, 2016	6.72	7.00	6.62	6.79
355	NASDAQ	KALV	Thu, Sep 1, 2016	6.58	6.78	6.44	6.72
354	NASDAQ	KALV	Wed, Aug 31, 2016	6.86	6.86	6.51	6.57
353	NASDAQ	KALV	Tue, Aug 30, 2016	6.87	7.11	6.72	6.72
352	NASDAQ	KALV	Mon, Aug 29, 2016	7.14	7.28	6.93	6.93
351	NASDAQ	KALV	Fri, Aug 26, 2016	7.56	7.56	6.93	6.94
350	NASDAQ	KALV	Thu, Aug 25, 2016	7.49	7.70	7.28	7.42
349	NASDAQ	KALV	Wed, Aug 24, 2016	8.05	8.10	7.42	7.46
348	NASDAQ	KALV	Tue, Aug 23, 2016	8.26	9.10	7.84	8.06
347	NASDAQ	KALV	Mon, Aug 22, 2016	7.81	8.12	7.42	7.98
346	NASDAQ	KALV	Fri, Aug 19, 2016	7.91	7.91	7.47	7.56
345	NASDAQ	KALV	Thu, Aug 18, 2016	8.16	8.25	7.70	7.91
344	NASDAQ	KALV	Wed, Aug 17, 2016	7.84	9.10	7.41	8.23
343	NASDAQ	KALV	Tue, Aug 16, 2016	7.42	7.63	7.17	7.41
342	NASDAQ	KALV	Mon, Aug 15, 2016	7.14	7.56	7.14	7.31
341	NASDAQ	KALV	Fri, Aug 12, 2016	7.00	7.42	7.00	7.24
340	NASDAQ	KALV	Thu, Aug 11, 2016	7.00	7.28	6.86	7.28
339	NASDAQ	KALV	Wed, Aug 10, 2016	7.28	7.28	7.00	7.03
338	NASDAQ	KALV	Tue, Aug 9, 2016	7.70	7.70	7.07	7.14
337	NASDAQ	KALV	Mon, Aug 8, 2016	7.30	7.70	7.04	7.18
336	NASDAQ	KALV	Fri, Aug 5, 2016	7.70	7.77	7.32	7.35
335	NASDAQ	KALV	Thu, Aug 4, 2016	7.70	7.82	7.36	7.40
334	NASDAQ	KALV	Wed, Aug 3, 2016	6.79	7.70	6.79	7.42
333	NASDAQ	KALV	Tue, Aug 2, 2016	7.41	7.70	6.86	7.00
332	NASDAQ	KALV	Mon, Aug 1, 2016	7.70	7.70	7.31	7.42
331	NASDAQ	KALV	Fri, Jul 29, 2016	8.40	8.40	7.56	7.57
330	NASDAQ	KALV	Thu, Jul 28, 2016	8.26	8.40	7.98	8.12
329	NASDAQ	KALV	Wed, Jul 27, 2016	8.26	8.54	8.00	8.09
328	NASDAQ	KALV	Tue, Jul 26, 2016	8.12	8.28	8.00	8.06
327	NASDAQ	KALV	Mon, Jul 25, 2016	8.26	8.40	8.19	8.22
326	NASDAQ	KALV	Fri, Jul 22, 2016	8.12	8.68	8.12	8.45
325	NASDAQ	KALV	Thu, Jul 21, 2016	8.73	9.10	8.40	8.58
324	NASDAQ	KALV	Wed, Jul 20, 2016	8.54	8.68	8.00	8.60
323	NASDAQ	KALV	Tue, Jul 19, 2016	8.69	9.05	8.12	8.19
322	NASDAQ	KALV	Mon, Jul 18, 2016	9.10	9.24	8.82	8.93
321	NASDAQ	KALV	Fri, Jul 15, 2016	9.24	9.24	8.99	9.21
320	NASDAQ	KALV	Thu, Jul 14, 2016	9.24	9.52	8.96	9.03
319	NASDAQ	KALV	Wed, Jul 13, 2016	9.24	9.66	9.10	9.24
318	NASDAQ	KALV	Tue, Jul 12, 2016	9.17	9.45	8.94	9.12
317	NASDAQ	KALV	Mon, Jul 11, 2016	9.66	9.66	9.10	9.32
316	NASDAQ	KALV	Fri, Jul 8, 2016	9.10	9.63	8.82	9.38
315	NASDAQ	KALV	Thu, Jul 7, 2016	9.52	9.80	9.10	9.14
314	NASDAQ	KALV	Wed, Jul 6, 2016	9.48	9.94	9.48	9.48
313	NASDAQ	KALV	Tue, Jul 5, 2016	9.66	9.94	9.48	9.65
312	NASDAQ	KALV	Fri, Jul 1, 2016	9.38	9.80	9.30	9.60
311	NASDAQ	KALV	Thu, Jun 30, 2016	9.68	9.80	9.10	9.28
310	NASDAQ	KALV	Wed, Jun 29, 2016	9.37	9.94	8.86	9.68
309	NASDAQ	KALV	Tue, Jun 28, 2016	8.96	9.24	8.68	8.97
308	NASDAQ	KALV	Mon, Jun 27, 2016	9.66	9.67	8.55	8.58
307	NASDAQ	KALV	Fri, Jun 24, 2016	10.43	10.43	9.66	9.67
306	NASDAQ	KALV	Thu, Jun 23, 2016	9.73	11.48	9.73	10.79
305	NASDAQ	KALV	Wed, Jun 22, 2016	9.80	10.36	9.16	9.73
304	NASDAQ	KALV	Tue, Jun 21, 2016	9.68	10.08	9.11	9.65
303	NASDAQ	KALV	Mon, Jun 20, 2016	10.89	10.89	9.28	9.66
302	NASDAQ	KALV	Fri, Jun 17, 2016	11.03	11.34	9.83	10.18
301	NASDAQ	KALV	Thu, Jun 16, 2016	10.78	11.62	9.27	10.45
300	NASDAQ	KALV	Wed, Jun 15, 2016	18.06	18.06	10.50	10.98
299	NASDAQ	KALV	Tue, Jun 14, 2016	17.50	17.50	15.26	15.96
298	NASDAQ	KALV	Mon, Jun 13, 2016	15.68	17.36	15.68	17.22
297	NASDAQ	KALV	Fri, Jun 10, 2016	17.22	17.36	15.12	15.82
296	NASDAQ	KALV	Thu, Jun 9, 2016	17.78	18.90	16.80	17.36
295	NASDAQ	KALV	Wed, Jun 8, 2016	17.64	18.90	17.08	18.20
294	NASDAQ	KALV	Tue, Jun 7, 2016	17.50	18.76	16.24	17.92
293	NASDAQ	KALV	Mon, Jun 6, 2016	19.18	19.18	16.03	17.50
292	NASDAQ	KALV	Fri, Jun 3, 2016	15.12	20.02	14.98	19.32
291	NASDAQ	KALV	Thu, Jun 2, 2016	14.70	16.80	14.58	15.12
290	NASDAQ	KALV	Wed, Jun 1, 2016	15.54	15.82	14.56	14.98
289	NASDAQ	KALV	Tue, May 31, 2016	14.84	16.66	14.28	15.40
288	NASDAQ	KALV	Fri, May 27, 2016	13.72	15.12	13.16	14.84
287	NASDAQ	KALV	Thu, May 26, 2016	16.10	16.38	13.30	13.65
286	NASDAQ	KALV	Wed, May 25, 2016	14.42	17.22	14.17	15.40
285	NASDAQ	KALV	Tue, May 24, 2016	14.84	15.12	13.18	14.00
284	NASDAQ	KALV	Mon, May 23, 2016	12.83	14.28	12.43	14.00
283	NASDAQ	KALV	Fri, May 20, 2016	11.90	13.86	11.64	13.18
282	NASDAQ	KALV	Thu, May 19, 2016	12.59	12.95	11.53	12.04
281	NASDAQ	KALV	Wed, May 18, 2016	14.14	15.96	11.48	12.32
280	NASDAQ	KALV	Tue, May 17, 2016	11.20	15.12	11.20	15.12
279	NASDAQ	KALV	Mon, May 16, 2016	10.78	11.55	10.51	11.20
278	NASDAQ	KALV	Fri, May 13, 2016	10.76	10.92	10.33	10.57
277	NASDAQ	KALV	Thu, May 12, 2016	11.06	11.48	10.26	10.36
276	NASDAQ	KALV	Wed, May 11, 2016	10.43	11.06	10.25	10.92
275	NASDAQ	KALV	Tue, May 10, 2016	10.08	10.44	10.08	10.32
274	NASDAQ	KALV	Mon, May 9, 2016	10.50	10.64	10.25	10.50
273	NASDAQ	KALV	Fri, May 6, 2016	10.64	10.64	10.16	10.43
272	NASDAQ	KALV	Thu, May 5, 2016	10.57	10.71	10.08	10.50
271	NASDAQ	KALV	Wed, May 4, 2016	11.06	11.62	10.30	10.36
270	NASDAQ	KALV	Tue, May 3, 2016	10.64	11.73	10.61	11.05
269	NASDAQ	KALV	Mon, May 2, 2016	10.50	10.64	9.95	10.61
268	NASDAQ	KALV	Fri, Apr 29, 2016	9.80	10.36	9.80	10.25
267	NASDAQ	KALV	Thu, Apr 28, 2016	10.16	10.49	9.66	9.80
266	NASDAQ	KALV	Wed, Apr 27, 2016	10.50	10.50	9.67	10.15
265	NASDAQ	KALV	Tue, Apr 26, 2016	11.25	11.25	9.52	10.23
264	NASDAQ	KALV	Mon, Apr 25, 2016	11.83	12.60	10.50	10.78
263	NASDAQ	KALV	Fri, Apr 22, 2016	11.06	11.76	10.01	11.34
262	NASDAQ	KALV	Thu, Apr 21, 2016	8.65	11.48	8.57	11.46
261	NASDAQ	KALV	Wed, Apr 20, 2016	8.69	8.81	8.52	8.77
260	NASDAQ	KALV	Tue, Apr 19, 2016	8.54	8.76	8.40	8.68
259	NASDAQ	KALV	Mon, Apr 18, 2016	8.96	9.11	8.12	8.57
258	NASDAQ	KALV	Fri, Apr 15, 2016	9.58	10.22	8.82	8.89
257	NASDAQ	KALV	Thu, Apr 14, 2016	8.54	9.20	8.54	8.99
256	NASDAQ	KALV	Wed, Apr 13, 2016	8.54	8.68	8.41	8.66
255	NASDAQ	KALV	Tue, Apr 12, 2016	8.68	8.81	8.44	8.54
254	NASDAQ	KALV	Mon, Apr 11, 2016	8.72	9.17	8.63	8.72
253	NASDAQ	KALV	Fri, Apr 8, 2016	8.82	9.24	8.68	8.68
252	NASDAQ	KALV	Thu, Apr 7, 2016	9.10	9.24	8.72	8.81
251	NASDAQ	KALV	Wed, Apr 6, 2016	8.96	9.23	8.72	9.23
250	NASDAQ	KALV	Tue, Apr 5, 2016	8.96	8.96	8.96	9.03
249	NASDAQ	KALV	Mon, Apr 4, 2016	8.96	9.41	8.69	8.96
248	NASDAQ	KALV	Fri, Apr 1, 2016	8.96	9.04	8.70	8.92
247	NASDAQ	KALV	Thu, Mar 31, 2016	8.40	9.01	8.26	8.40
246	NASDAQ	KALV	Wed, Mar 30, 2016	8.40	8.40	7.98	8.40
245	NASDAQ	KALV	Tue, Mar 29, 2016	8.41	8.41	7.78	8.40
244	NASDAQ	KALV	Mon, Mar 28, 2016	8.40	8.54	8.26	8.40
243	NASDAQ	KALV	Thu, Mar 24, 2016	8.69	8.69	8.69	8.40
242	NASDAQ	KALV	Wed, Mar 23, 2016	8.92	9.52	8.68	8.69
241	NASDAQ	KALV	Tue, Mar 22, 2016	9.04	9.45	8.68	9.24
240	NASDAQ	KALV	Mon, Mar 21, 2016	9.85	9.85	9.24	9.30
239	NASDAQ	KALV	Fri, Mar 18, 2016	9.52	9.91	9.24	9.79
238	NASDAQ	KALV	Thu, Mar 17, 2016	9.79	9.80	8.68	9.24
237	NASDAQ	KALV	Wed, Mar 16, 2016	9.96	10.57	9.16	9.91
236	NASDAQ	KALV	Tue, Mar 15, 2016	10.33	10.33	10.33	9.94
235	NASDAQ	KALV	Mon, Mar 14, 2016	9.66	10.04	9.52	9.81
234	NASDAQ	KALV	Fri, Mar 11, 2016	9.52	9.66	9.10	9.52
233	NASDAQ	KALV	Thu, Mar 10, 2016	9.16	9.65	9.16	9.39
232	NASDAQ	KALV	Wed, Mar 9, 2016	9.59	9.59	9.59	9.39
231	NASDAQ	KALV	Tue, Mar 8, 2016	10.08	10.08	9.52	9.52
230	NASDAQ	KALV	Mon, Mar 7, 2016	9.24	10.10	9.16	10.03
229	NASDAQ	KALV	Fri, Mar 4, 2016	8.68	8.68	8.68	9.10
228	NASDAQ	KALV	Thu, Mar 3, 2016	8.54	8.54	8.54	8.68
227	NASDAQ	KALV	Wed, Mar 2, 2016	8.23	8.54	8.05	8.54
226	NASDAQ	KALV	Tue, Mar 1, 2016	8.68	8.68	8.68	8.40
225	NASDAQ	KALV	Mon, Feb 29, 2016	8.38	8.76	8.01	8.68
224	NASDAQ	KALV	Fri, Feb 26, 2016	8.36	8.39	7.98	8.38
223	NASDAQ	KALV	Thu, Feb 25, 2016	8.37	8.39	7.98	8.36
222	NASDAQ	KALV	Wed, Feb 24, 2016	7.98	8.40	7.84	8.32
221	NASDAQ	KALV	Tue, Feb 23, 2016	8.12	8.40	7.91	8.02
220	NASDAQ	KALV	Mon, Feb 22, 2016	8.08	8.73	7.90	8.12
219	NASDAQ	KALV	Fri, Feb 19, 2016	8.92	8.92	7.98	8.08
218	NASDAQ	KALV	Thu, Feb 18, 2016	8.51	9.38	8.40	8.75
217	NASDAQ	KALV	Wed, Feb 17, 2016	8.09	8.96	7.82	8.51
216	NASDAQ	KALV	Tue, Feb 16, 2016	7.52	8.06	7.28	7.97
215	NASDAQ	KALV	Fri, Feb 12, 2016	7.56	7.56	7.28	7.52
214	NASDAQ	KALV	Thu, Feb 11, 2016	7.70	7.94	7.36	7.42
213	NASDAQ	KALV	Wed, Feb 10, 2016	7.42	7.98	7.42	7.70
212	NASDAQ	KALV	Tue, Feb 9, 2016	7.98	8.40	7.42	7.56
211	NASDAQ	KALV	Mon, Feb 8, 2016	8.40	8.82	7.84	8.12
210	NASDAQ	KALV	Fri, Feb 5, 2016	8.96	9.66	8.40	8.40
209	NASDAQ	KALV	Thu, Feb 4, 2016	9.66	9.94	8.69	8.96
208	NASDAQ	KALV	Wed, Feb 3, 2016	10.08	10.50	9.26	9.66
207	NASDAQ	KALV	Tue, Feb 2, 2016	16.38	17.92	9.11	9.24
206	NASDAQ	KALV	Mon, Feb 1, 2016	33.88	34.72	33.04	34.58
205	NASDAQ	KALV	Fri, Jan 29, 2016	31.64	34.02	31.64	34.02
204	NASDAQ	KALV	Thu, Jan 28, 2016	35.00	35.42	30.80	31.08
203	NASDAQ	KALV	Wed, Jan 27, 2016	34.72	37.24	34.30	34.72
202	NASDAQ	KALV	Tue, Jan 26, 2016	35.84	36.26	34.72	34.86
201	NASDAQ	KALV	Mon, Jan 25, 2016	35.70	36.40	34.72	35.56
200	NASDAQ	KALV	Fri, Jan 22, 2016	36.26	37.52	34.02	36.12
199	NASDAQ	KALV	Thu, Jan 21, 2016	35.98	38.22	35.42	35.70
198	NASDAQ	KALV	Wed, Jan 20, 2016	34.72	35.56	31.36	35.14
197	NASDAQ	KALV	Tue, Jan 19, 2016	35.98	39.27	33.18	35.42
196	NASDAQ	KALV	Fri, Jan 15, 2016	33.74	35.56	28.28	35.56
195	NASDAQ	KALV	Thu, Jan 14, 2016	29.12	34.72	28.14	34.44
194	NASDAQ	KALV	Wed, Jan 13, 2016	30.10	31.36	28.00	29.12
193	NASDAQ	KALV	Tue, Jan 12, 2016	33.74	33.74	29.68	30.10
192	NASDAQ	KALV	Mon, Jan 11, 2016	41.30	41.30	30.24	33.74
191	NASDAQ	KALV	Fri, Jan 8, 2016	43.68	44.10	40.60	41.16
190	NASDAQ	KALV	Thu, Jan 7, 2016	43.68	45.08	42.70	43.26
189	NASDAQ	KALV	Wed, Jan 6, 2016	45.92	46.62	45.22	45.64
188	NASDAQ	KALV	Tue, Jan 5, 2016	46.48	47.18	45.85	46.76
187	NASDAQ	KALV	Mon, Jan 4, 2016	50.26	51.10	45.22	46.62
186	NASDAQ	KALV	Thu, Dec 31, 2015	52.78	53.06	50.68	50.68
185	NASDAQ	KALV	Wed, Dec 30, 2015	51.38	53.76	50.12	52.78
184	NASDAQ	KALV	Tue, Dec 29, 2015	50.96	52.08	48.86	51.24
183	NASDAQ	KALV	Mon, Dec 28, 2015	50.82	54.46	50.40	50.40
182	NASDAQ	KALV	Thu, Dec 24, 2015	48.58	50.96	47.46	50.26
181	NASDAQ	KALV	Wed, Dec 23, 2015	47.88	50.12	46.76	48.44
180	NASDAQ	KALV	Tue, Dec 22, 2015	46.90	48.02	45.57	46.76
179	NASDAQ	KALV	Mon, Dec 21, 2015	47.46	49.14	46.06	47.46
178	NASDAQ	KALV	Fri, Dec 18, 2015	45.64	49.56	45.64	47.32
177	NASDAQ	KALV	Thu, Dec 17, 2015	44.52	46.53	42.70	45.92
176	NASDAQ	KALV	Wed, Dec 16, 2015	45.08	47.88	41.47	46.90
175	NASDAQ	KALV	Tue, Dec 15, 2015	40.60	46.06	39.20	45.36
174	NASDAQ	KALV	Mon, Dec 14, 2015	44.80	45.36	39.20	39.48
173	NASDAQ	KALV	Fri, Dec 11, 2015	45.50	47.18	43.54	43.82
172	NASDAQ	KALV	Thu, Dec 10, 2015	47.60	47.84	46.20	46.62
171	NASDAQ	KALV	Wed, Dec 9, 2015	45.22	46.90	45.22	45.78
170	NASDAQ	KALV	Tue, Dec 8, 2015	52.92	54.32	45.50	45.64
169	NASDAQ	KALV	Mon, Dec 7, 2015	50.82	53.62	48.72	49.28
168	NASDAQ	KALV	Fri, Dec 4, 2015	50.82	51.10	49.48	50.26
167	NASDAQ	KALV	Thu, Dec 3, 2015	55.72	55.72	50.82	50.82
166	NASDAQ	KALV	Wed, Dec 2, 2015	56.70	57.96	52.64	54.60
165	NASDAQ	KALV	Tue, Dec 1, 2015	56.42	56.98	54.60	56.98
164	NASDAQ	KALV	Mon, Nov 30, 2015	53.62	57.82	53.62	55.86
163	NASDAQ	KALV	Fri, Nov 27, 2015	52.22	53.90	51.94	53.34
162	NASDAQ	KALV	Wed, Nov 25, 2015	49.14	53.06	49.00	51.94
161	NASDAQ	KALV	Tue, Nov 24, 2015	48.86	52.50	47.88	48.86
160	NASDAQ	KALV	Mon, Nov 23, 2015	49.14	51.80	48.44	49.42
159	NASDAQ	KALV	Fri, Nov 20, 2015	51.24	53.20	49.28	49.70
158	NASDAQ	KALV	Thu, Nov 19, 2015	51.38	52.50	48.72	50.82
157	NASDAQ	KALV	Wed, Nov 18, 2015	52.64	53.76	50.68	51.66
156	NASDAQ	KALV	Tue, Nov 17, 2015	54.04	54.46	51.24	52.08
155	NASDAQ	KALV	Mon, Nov 16, 2015	56.00	56.00	52.92	53.90
154	NASDAQ	KALV	Fri, Nov 13, 2015	55.44	60.06	55.44	55.72
153	NASDAQ	KALV	Thu, Nov 12, 2015	57.40	63.70	55.58	55.86
152	NASDAQ	KALV	Wed, Nov 11, 2015	59.50	61.18	51.24	57.54
151	NASDAQ	KALV	Tue, Nov 10, 2015	65.38	65.38	58.38	59.08
150	NASDAQ	KALV	Mon, Nov 9, 2015	63.84	67.20	63.70	64.96
149	NASDAQ	KALV	Fri, Nov 6, 2015	65.24	66.50	63.00	64.68
148	NASDAQ	KALV	Thu, Nov 5, 2015	64.40	67.48	63.60	65.94
147	NASDAQ	KALV	Wed, Nov 4, 2015	57.40	65.10	57.40	63.98
146	NASDAQ	KALV	Tue, Nov 3, 2015	56.00	59.36	49.28	56.98
145	NASDAQ	KALV	Mon, Nov 2, 2015	50.40	57.12	50.40	56.14
144	NASDAQ	KALV	Fri, Oct 30, 2015	50.12	51.10	47.74	50.40
143	NASDAQ	KALV	Thu, Oct 29, 2015	48.16	51.10	46.20	50.12
142	NASDAQ	KALV	Wed, Oct 28, 2015	46.06	48.02	45.22	47.88
141	NASDAQ	KALV	Tue, Oct 27, 2015	45.78	47.60	44.94	46.20
140	NASDAQ	KALV	Mon, Oct 26, 2015	46.34	49.70	44.80	46.76
139	NASDAQ	KALV	Fri, Oct 23, 2015	48.72	52.22	46.20	46.34
138	NASDAQ	KALV	Thu, Oct 22, 2015	49.28	49.28	46.20	47.88
137	NASDAQ	KALV	Wed, Oct 21, 2015	51.10	51.10	48.30	48.44
136	NASDAQ	KALV	Tue, Oct 20, 2015	53.48	54.04	49.00	50.54
135	NASDAQ	KALV	Mon, Oct 19, 2015	53.06	57.12	52.50	53.06
134	NASDAQ	KALV	Fri, Oct 16, 2015	55.58	56.14	53.34	55.16
133	NASDAQ	KALV	Thu, Oct 15, 2015	52.22	55.44	51.52	55.30
132	NASDAQ	KALV	Wed, Oct 14, 2015	54.46	56.84	50.96	53.06
131	NASDAQ	KALV	Tue, Oct 13, 2015	57.54	58.10	54.04	54.04
130	NASDAQ	KALV	Mon, Oct 12, 2015	58.38	59.50	54.60	57.54
129	NASDAQ	KALV	Fri, Oct 9, 2015	63.14	63.14	57.40	57.68
128	NASDAQ	KALV	Thu, Oct 8, 2015	59.92	61.18	57.40	60.48
127	NASDAQ	KALV	Wed, Oct 7, 2015	57.40	60.76	56.00	59.92
126	NASDAQ	KALV	Tue, Oct 6, 2015	60.48	60.76	54.04	57.40
125	NASDAQ	KALV	Mon, Oct 5, 2015	58.38	66.35	57.26	60.06
124	NASDAQ	KALV	Fri, Oct 2, 2015	49.28	57.40	49.28	57.26
123	NASDAQ	KALV	Thu, Oct 1, 2015	49.70	50.12	45.92	48.58
122	NASDAQ	KALV	Wed, Sep 30, 2015	51.38	56.00	47.88	49.98
121	NASDAQ	KALV	Tue, Sep 29, 2015	55.02	57.54	50.54	52.08
120	NASDAQ	KALV	Mon, Sep 28, 2015	60.34	61.04	52.08	55.16
119	NASDAQ	KALV	Fri, Sep 25, 2015	66.22	67.62	60.62	60.62
118	NASDAQ	KALV	Thu, Sep 24, 2015	68.04	68.04	61.88	65.52
117	NASDAQ	KALV	Wed, Sep 23, 2015	69.58	69.58	66.78	68.04
116	NASDAQ	KALV	Tue, Sep 22, 2015	68.60	71.82	65.10	69.44
115	NASDAQ	KALV	Mon, Sep 21, 2015	71.96	72.66	68.04	68.60
114	NASDAQ	KALV	Fri, Sep 18, 2015	69.58	72.94	67.20	70.84
113	NASDAQ	KALV	Thu, Sep 17, 2015	70.00	73.50	70.00	70.84
112	NASDAQ	KALV	Wed, Sep 16, 2015	70.14	71.54	68.60	70.00
111	NASDAQ	KALV	Tue, Sep 15, 2015	74.34	75.32	70.14	70.84
110	NASDAQ	KALV	Mon, Sep 14, 2015	73.50	75.60	73.36	74.20
109	NASDAQ	KALV	Fri, Sep 11, 2015	71.26	74.90	71.26	73.78
108	NASDAQ	KALV	Thu, Sep 10, 2015	73.36	74.48	70.42	71.96
107	NASDAQ	KALV	Wed, Sep 9, 2015	80.22	80.22	71.68	73.50
106	NASDAQ	KALV	Tue, Sep 8, 2015	75.88	80.36	74.20	79.80
105	NASDAQ	KALV	Fri, Sep 4, 2015	68.74	75.89	68.60	74.76
104	NASDAQ	KALV	Thu, Sep 3, 2015	66.64	77.00	57.40	69.86
103	NASDAQ	KALV	Wed, Sep 2, 2015	71.96	71.96	65.38	66.92
102	NASDAQ	KALV	Tue, Sep 1, 2015	73.64	77.06	70.42	71.12
101	NASDAQ	KALV	Mon, Aug 31, 2015	79.52	79.65	72.80	76.02
100	NASDAQ	KALV	Fri, Aug 28, 2015	70.14	76.58	70.14	75.32
99	NASDAQ	KALV	Thu, Aug 27, 2015	75.60	77.28	70.14	71.26
98	NASDAQ	KALV	Wed, Aug 26, 2015	71.96	79.10	71.68	75.04
97	NASDAQ	KALV	Tue, Aug 25, 2015	79.38	80.78	70.00	70.28
96	NASDAQ	KALV	Mon, Aug 24, 2015	85.26	86.66	77.00	77.00
95	NASDAQ	KALV	Fri, Aug 21, 2015	90.30	94.36	87.92	88.06
94	NASDAQ	KALV	Thu, Aug 20, 2015	92.82	99.12	92.47	93.38
93	NASDAQ	KALV	Wed, Aug 19, 2015	90.58	94.92	87.22	93.80
92	NASDAQ	KALV	Tue, Aug 18, 2015	89.74	94.50	89.74	91.42
91	NASDAQ	KALV	Mon, Aug 17, 2015	87.36	93.94	87.22	90.44
90	NASDAQ	KALV	Fri, Aug 14, 2015	87.92	93.10	87.22	87.92
89	NASDAQ	KALV	Thu, Aug 13, 2015	89.32	94.08	87.08	87.50
88	NASDAQ	KALV	Wed, Aug 12, 2015	88.76	91.84	86.80	86.80
87	NASDAQ	KALV	Tue, Aug 11, 2015	92.40	93.73	89.88	90.72
86	NASDAQ	KALV	Mon, Aug 10, 2015	91.42	94.92	87.64	92.26
85	NASDAQ	KALV	Fri, Aug 7, 2015	91.56	93.10	89.88	91.70
84	NASDAQ	KALV	Thu, Aug 6, 2015	94.64	96.60	90.58	91.98
83	NASDAQ	KALV	Wed, Aug 5, 2015	96.60	98.42	93.24	95.34
82	NASDAQ	KALV	Tue, Aug 4, 2015	96.32	98.14	94.08	95.76
81	NASDAQ	KALV	Mon, Aug 3, 2015	96.46	98.00	93.24	96.74
80	NASDAQ	KALV	Fri, Jul 31, 2015	99.12	104.86	93.66	96.74
79	NASDAQ	KALV	Thu, Jul 30, 2015	99.68	105.14	93.24	98.28
78	NASDAQ	KALV	Wed, Jul 29, 2015	101.36	105.00	95.48	100.52
77	NASDAQ	KALV	Tue, Jul 28, 2015	96.32	105.84	89.04	102.06
76	NASDAQ	KALV	Mon, Jul 27, 2015	96.32	100.24	91.14	96.32
75	NASDAQ	KALV	Fri, Jul 24, 2015	105.28	105.84	96.18	96.46
74	NASDAQ	KALV	Thu, Jul 23, 2015	106.26	112.42	96.88	104.58
73	NASDAQ	KALV	Wed, Jul 22, 2015	103.60	108.08	102.20	106.82
72	NASDAQ	KALV	Tue, Jul 21, 2015	101.22	105.28	97.86	104.30
71	NASDAQ	KALV	Mon, Jul 20, 2015	109.62	109.90	100.10	101.22
70	NASDAQ	KALV	Fri, Jul 17, 2015	99.54	110.46	95.09	109.90
69	NASDAQ	KALV	Thu, Jul 16, 2015	98.56	100.24	94.50	99.82
68	NASDAQ	KALV	Wed, Jul 15, 2015	101.50	101.78	96.88	99.26
67	NASDAQ	KALV	Tue, Jul 14, 2015	98.84	102.34	95.48	102.20
66	NASDAQ	KALV	Mon, Jul 13, 2015	101.78	102.76	96.60	99.54
65	NASDAQ	KALV	Fri, Jul 10, 2015	98.28	102.76	93.38	101.64
64	NASDAQ	KALV	Thu, Jul 9, 2015	100.52	101.92	92.40	97.30
63	NASDAQ	KALV	Wed, Jul 8, 2015	100.10	103.32	88.90	99.12
62	NASDAQ	KALV	Tue, Jul 7, 2015	99.82	103.60	97.86	100.80
61	NASDAQ	KALV	Mon, Jul 6, 2015	91.00	102.06	91.00	100.24
60	NASDAQ	KALV	Thu, Jul 2, 2015	98.56	98.56	88.20	92.54
59	NASDAQ	KALV	Wed, Jul 1, 2015	101.64	103.18	94.08	99.12
58	NASDAQ	KALV	Tue, Jun 30, 2015	98.70	101.78	96.18	100.10
57	NASDAQ	KALV	Mon, Jun 29, 2015	96.46	101.22	93.38	99.40
56	NASDAQ	KALV	Fri, Jun 26, 2015	94.22	98.00	90.30	97.58
55	NASDAQ	KALV	Thu, Jun 25, 2015	104.86	104.86	89.60	94.78
54	NASDAQ	KALV	Wed, Jun 24, 2015	100.24	102.76	94.57	99.82
53	NASDAQ	KALV	Tue, Jun 23, 2015	116.90	116.90	99.68	101.78
52	NASDAQ	KALV	Mon, Jun 22, 2015	110.46	114.52	110.46	113.96
51	NASDAQ	KALV	Fri, Jun 19, 2015	118.72	123.90	107.80	107.94
50	NASDAQ	KALV	Thu, Jun 18, 2015	116.62	123.34	112.70	119.70
49	NASDAQ	KALV	Wed, Jun 17, 2015	121.38	124.32	112.42	116.90
48	NASDAQ	KALV	Tue, Jun 16, 2015	121.24	122.92	120.40	121.52
47	NASDAQ	KALV	Mon, Jun 15, 2015	121.80	124.25	121.10	121.94
46	NASDAQ	KALV	Fri, Jun 12, 2015	122.22	124.54	121.38	123.06
45	NASDAQ	KALV	Thu, Jun 11, 2015	123.76	126.28	122.36	123.20
44	NASDAQ	KALV	Wed, Jun 10, 2015	124.46	127.40	119.42	124.46
43	NASDAQ	KALV	Tue, Jun 9, 2015	126.00	126.56	119.98	124.60
42	NASDAQ	KALV	Mon, Jun 8, 2015	121.10	129.11	119.91	126.56
41	NASDAQ	KALV	Fri, Jun 5, 2015	118.72	125.58	115.50	123.20
40	NASDAQ	KALV	Thu, Jun 4, 2015	111.30	120.12	108.50	118.44
39	NASDAQ	KALV	Wed, Jun 3, 2015	106.82	113.82	105.84	111.58
38	NASDAQ	KALV	Tue, Jun 2, 2015	104.30	111.99	104.30	107.80
37	NASDAQ	KALV	Mon, Jun 1, 2015	113.40	113.96	103.74	105.00
36	NASDAQ	KALV	Fri, May 29, 2015	103.32	106.37	98.70	104.86
35	NASDAQ	KALV	Thu, May 28, 2015	98.98	106.40	98.98	104.44
34	NASDAQ	KALV	Wed, May 27, 2015	104.72	106.40	98.86	100.80
33	NASDAQ	KALV	Tue, May 26, 2015	105.28	106.40	100.18	105.00
32	NASDAQ	KALV	Fri, May 22, 2015	104.58	107.80	103.04	105.56
31	NASDAQ	KALV	Thu, May 21, 2015	103.18	106.68	100.24	105.14
30	NASDAQ	KALV	Wed, May 20, 2015	98.98	104.72	91.42	103.04
29	NASDAQ	KALV	Tue, May 19, 2015	107.10	109.31	98.14	100.24
28	NASDAQ	KALV	Mon, May 18, 2015	109.34	112.70	102.76	106.54
27	NASDAQ	KALV	Fri, May 15, 2015	101.50	109.76	101.50	107.80
26	NASDAQ	KALV	Thu, May 14, 2015	98.98	101.92	94.36	101.36
25	NASDAQ	KALV	Wed, May 13, 2015	92.54	97.72	90.44	97.58
24	NASDAQ	KALV	Tue, May 12, 2015	79.80	93.94	79.80	91.84
23	NASDAQ	KALV	Mon, May 11, 2015	84.00	84.00	78.26	82.18
22	NASDAQ	KALV	Fri, May 8, 2015	77.14	84.00	76.75	83.44
21	NASDAQ	KALV	Thu, May 7, 2015	78.26	83.86	73.92	79.80
20	NASDAQ	KALV	Wed, May 6, 2015	82.04	86.83	74.90	77.70
19	NASDAQ	KALV	Tue, May 5, 2015	84.28	91.14	77.84	82.18
18	NASDAQ	KALV	Mon, May 4, 2015	84.28	89.18	80.64	83.86
17	NASDAQ	KALV	Fri, May 1, 2015	70.84	76.86	70.84	75.88
16	NASDAQ	KALV	Thu, Apr 30, 2015	70.00	75.74	65.52	70.56
15	NASDAQ	KALV	Wed, Apr 29, 2015	82.32	84.00	70.42	72.80
14	NASDAQ	KALV	Tue, Apr 28, 2015	94.50	95.20	80.51	81.76
13	NASDAQ	KALV	Mon, Apr 27, 2015	107.38	107.38	91.70	95.90
12	NASDAQ	KALV	Fri, Apr 24, 2015	110.60	110.60	99.40	104.30
11	NASDAQ	KALV	Thu, Apr 23, 2015	99.40	111.02	99.40	105.84
10	NASDAQ	KALV	Wed, Apr 22, 2015	96.60	103.88	91.00	98.28
9	NASDAQ	KALV	Tue, Apr 21, 2015	104.72	122.78	96.04	103.60
8	NASDAQ	KALV	Mon, Apr 20, 2015	90.16	110.32	82.60	102.62
7	NASDAQ	KALV	Fri, Apr 17, 2015	79.80	90.58	73.64	85.26
6	NASDAQ	KALV	Thu, Apr 16, 2015	80.36	82.32	75.32	75.46
5	NASDAQ	KALV	Wed, Apr 15, 2015	75.46	83.16	75.46	78.54
4	NASDAQ	KALV	Tue, Apr 14, 2015	70.28	77.00	70.14	74.62
3	NASDAQ	KALV	Mon, Apr 13, 2015	72.66	74.20	70.14	70.56
2	NASDAQ	KALV	Fri, Apr 10, 2015	78.68	81.76	70.42	74.06
1	NASDAQ	KALV	Thu, Apr 9, 2015	91.00	92.12	73.50	77.84
#	Exchange	Symbol	Date	Open	High	Low	Close

KalVista Pharmaceuticals Inc NASDAQ:KALV 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