TO · BLN.TO

Blackline Safety Corp.

Programmatic access: InvestorsCraft Valuation API · catalog

Sector: Technology · Software - Application
Headquarters: Calgary, AB T2G 1P5
Website: blacklinesafety.com

Price · as of 2026-07-03

$9.05

Market cap 765.18M

Price history

Weekly OHLC price history for BLN.TO, USD per share
Week	Open	High	Low	Close	Volume
Jan 2, 2012 – Jan 6, 2012	$1.25	$1.25	$1.20	$1.20	800
Jan 9, 2012 – Jan 13, 2012	$1.40	$1.50	$1.35	$1.50	21,900
Jan 16, 2012 – Jan 20, 2012	$1.50	$1.50	$1.35	$1.35	1,800
Jan 23, 2012 – Jan 27, 2012	$1.35	$1.35	$1.30	$1.30	300
Jan 30, 2012 – Feb 3, 2012	$1.30	$1.40	$1.30	$1.40	14,100
Feb 6, 2012 – Feb 10, 2012	$1.40	$1.40	$1.30	$1.30	66,600
Feb 13, 2012 – Feb 17, 2012	$1.30	$1.40	$1.30	$1.35	42,800
Feb 20, 2012 – Feb 24, 2012	$1.38	$1.40	$1.38	$1.40	463,700
Feb 27, 2012 – Mar 2, 2012	$1.40	$1.40	$1.35	$1.40	62,800
Mar 5, 2012 – Mar 9, 2012	$1.40	$1.40	$1.21	$1.39	17,100
Mar 12, 2012 – Mar 16, 2012	$1.35	$1.55	$1.31	$1.31	107,300
Mar 19, 2012 – Mar 23, 2012	$1.40	$1.40	$1.25	$1.25	5,000
Mar 26, 2012 – Mar 30, 2012	$1.35	$1.40	$1.30	$1.30	55,200
Apr 2, 2012 – Apr 5, 2012	$1.30	$1.30	$1.25	$1.30	7,000
Apr 9, 2012 – Apr 13, 2012	$1.30	$1.35	$1.25	$1.35	5,400
Apr 16, 2012 – Apr 20, 2012	$1.35	$1.39	$1.35	$1.35	5,100
Apr 23, 2012 – Apr 27, 2012	$1.25	$1.35	$1.25	$1.35	108,800
Apr 30, 2012 – May 4, 2012	$1.35	$1.45	$1.30	$1.45	19,600
May 7, 2012 – May 11, 2012	$1.25	$1.43	$1.20	$1.25	110,300
May 14, 2012 – May 18, 2012	$1.20	$1.40	$1.15	$1.20	21,500
May 21, 2012 – May 25, 2012	$1.20	$1.35	$1.16	$1.35	10,800
May 28, 2012 – Jun 1, 2012	$1.35	$1.35	$1.25	$1.25	1,600
Jun 4, 2012 – Jun 8, 2012	$1.25	$1.29	$1.25	$1.29	4,400
Jun 11, 2012 – Jun 15, 2012	$1.29	$1.30	$1.10	$1.30	16,800
Jun 18, 2012 – Jun 22, 2012	$1.20	$1.20	$1.17	$1.17	8,500
Jun 25, 2012 – Jun 29, 2012	$1.17	$1.25	$1.15	$1.15	3,200
Jul 2, 2012 – Jul 6, 2012	$1.25	$1.25	$1.25	$1.25	2,000
Jul 9, 2012 – Jul 13, 2012	$1.15	$1.29	$1.15	$1.29	42,500
Jul 16, 2012 – Jul 20, 2012	$1.29	$1.35	$1.25	$1.25	25,300
Jul 23, 2012 – Jul 27, 2012	$1.25	$1.25	$1.25	$1.25	0
Jul 30, 2012 – Aug 3, 2012	$1.25	$1.45	$1.25	$1.30	6,900
Aug 6, 2012 – Aug 10, 2012	$1.30	$1.30	$1.25	$1.30	11,800
Aug 13, 2012 – Aug 17, 2012	$1.30	$1.30	$1.30	$1.30	0
Aug 20, 2012 – Aug 24, 2012	$1.25	$1.50	$1.25	$1.50	44,000
Aug 27, 2012 – Aug 31, 2012	$1.50	$1.50	$1.30	$1.50	10,000
Sep 3, 2012 – Sep 7, 2012	$1.50	$1.50	$1.50	$1.50	0
Sep 10, 2012 – Sep 14, 2012	$1.50	$1.50	$1.18	$1.45	30,000
Sep 17, 2012 – Sep 21, 2012	$1.50	$1.50	$1.50	$1.50	2,600
Sep 24, 2012 – Sep 28, 2012	$1.50	$1.50	$1.18	$1.25	45,700
Oct 1, 2012 – Oct 5, 2012	$1.25	$1.25	$1.25	$1.25	10,000
Oct 8, 2012 – Oct 12, 2012	$1.25	$1.25	$1.18	$1.18	5,300
Oct 15, 2012 – Oct 19, 2012	$1.18	$1.20	$1.18	$1.20	1,400
Oct 22, 2012 – Oct 26, 2012	$1.20	$1.20	$1.20	$1.20	0
Oct 29, 2012 – Nov 2, 2012	$1.25	$1.25	$1.25	$1.25	3,300
Nov 5, 2012 – Nov 9, 2012	$1.25	$1.25	$1.25	$1.25	0
Nov 12, 2012 – Nov 16, 2012	$1.25	$1.25	$1.25	$1.25	4,000
Nov 19, 2012 – Nov 23, 2012	$1.25	$1.25	$1.25	$1.25	5,500
Nov 26, 2012 – Nov 30, 2012	$1.25	$1.25	$1.25	$1.25	11,000
Dec 3, 2012 – Dec 7, 2012	$1.25	$1.30	$1.20	$1.20	34,000
Dec 10, 2012 – Dec 14, 2012	$1.20	$1.35	$1.20	$1.35	15,000
Dec 17, 2012 – Dec 21, 2012	$1.35	$1.40	$1.35	$1.40	6,600
Dec 24, 2012 – Dec 28, 2012	$1.40	$1.40	$1.40	$1.40	0
Dec 31, 2012 – Jan 4, 2013	$1.40	$1.40	$1.36	$1.36	3,200
Jan 7, 2013 – Jan 11, 2013	$1.45	$1.45	$1.38	$1.38	15,300
Jan 14, 2013 – Jan 18, 2013	$1.40	$1.45	$1.40	$1.45	24,900
Jan 21, 2013 – Jan 25, 2013	$1.41	$1.45	$1.40	$1.45	11,600
Jan 28, 2013 – Feb 1, 2013	$1.45	$1.50	$1.45	$1.45	16,000
Feb 4, 2013 – Feb 8, 2013	$1.45	$1.45	$1.43	$1.43	6,700
Feb 11, 2013 – Feb 15, 2013	$1.43	$1.50	$1.43	$1.50	216,300
Feb 18, 2013 – Feb 22, 2013	$1.50	$1.50	$1.24	$1.50	4,600
Feb 25, 2013 – Mar 1, 2013	$1.50	$1.50	$1.25	$1.50	26,500
Mar 4, 2013 – Mar 8, 2013	$1.50	$1.50	$1.25	$1.50	10,500
Mar 11, 2013 – Mar 15, 2013	$1.50	$1.50	$1.50	$1.50	3,600
Mar 18, 2013 – Mar 22, 2013	$1.50	$1.50	$1.23	$1.30	4,700
Mar 25, 2013 – Mar 28, 2013	$1.30	$1.30	$1.30	$1.30	13,500
Apr 1, 2013 – Apr 5, 2013	$1.30	$1.45	$1.15	$1.45	33,900
Apr 8, 2013 – Apr 12, 2013	$1.45	$1.45	$1.35	$1.40	11,500
Apr 15, 2013 – Apr 19, 2013	$1.49	$1.49	$1.10	$1.47	8,700
Apr 22, 2013 – Apr 26, 2013	$1.47	$1.47	$1.45	$1.45	2,500
Apr 29, 2013 – May 3, 2013	$1.45	$1.45	$1.35	$1.35	11,100
May 6, 2013 – May 10, 2013	$1.35	$1.35	$1.35	$1.35	14,000
May 13, 2013 – May 17, 2013	$1.40	$1.45	$1.35	$1.45	27,500
May 20, 2013 – May 24, 2013	$1.45	$1.45	$1.35	$1.35	14,500
May 27, 2013 – May 31, 2013	$1.35	$1.35	$1.30	$1.34	8,300
Jun 3, 2013 – Jun 7, 2013	$1.33	$1.33	$1.25	$1.30	32,200
Jun 10, 2013 – Jun 14, 2013	$1.25	$1.30	$1.13	$1.28	22,200
Jun 17, 2013 – Jun 21, 2013	$1.24	$1.28	$1.24	$1.28	14,300
Jun 24, 2013 – Jun 28, 2013	$1.28	$1.28	$1.10	$1.11	41,900
Jul 1, 2013 – Jul 5, 2013	$1.11	$1.15	$1.11	$1.15	5,000
Jul 8, 2013 – Jul 12, 2013	$1.15	$1.32	$1.15	$1.21	16,400
Jul 15, 2013 – Jul 19, 2013	$1.35	$1.40	$1.35	$1.35	17,100
Jul 22, 2013 – Jul 26, 2013	$1.35	$1.35	$1.25	$1.30	10,000
Jul 29, 2013 – Aug 2, 2013	$1.30	$1.35	$1.30	$1.35	2,000
Aug 5, 2013 – Aug 9, 2013	$1.35	$1.36	$1.30	$1.30	10,700
Aug 12, 2013 – Aug 16, 2013	$1.30	$1.40	$1.30	$1.40	1,000
Aug 19, 2013 – Aug 23, 2013	$1.30	$1.45	$1.25	$1.25	123,800
Aug 26, 2013 – Aug 30, 2013	$1.25	$1.40	$1.25	$1.25	18,100
Sep 2, 2013 – Sep 6, 2013	$1.25	$1.28	$1.21	$1.21	27,600
Sep 9, 2013 – Sep 13, 2013	$1.21	$1.40	$1.15	$1.40	98,300
Sep 16, 2013 – Sep 20, 2013	$1.40	$1.40	$1.40	$1.40	4,600
Sep 23, 2013 – Sep 27, 2013	$1.40	$1.40	$1.17	$1.20	4,300
Sep 30, 2013 – Oct 4, 2013	$1.20	$1.25	$1.20	$1.25	200
Oct 7, 2013 – Oct 11, 2013	$1.25	$1.34	$1.25	$1.26	9,400
Oct 14, 2013 – Oct 18, 2013	$1.26	$1.35	$1.26	$1.35	4,200
Oct 21, 2013 – Oct 25, 2013	$1.35	$1.35	$1.16	$1.18	12,500
Oct 28, 2013 – Nov 1, 2013	$1.22	$1.35	$1.22	$1.35	24,400
Nov 4, 2013 – Nov 8, 2013	$1.35	$1.35	$1.30	$1.30	12,700
Nov 11, 2013 – Nov 15, 2013	$1.28	$1.28	$1.25	$1.25	13,800
Nov 18, 2013 – Nov 22, 2013	$1.25	$1.25	$1.16	$1.16	5,600
Nov 25, 2013 – Nov 29, 2013	$1.30	$1.35	$1.30	$1.35	300
Dec 2, 2013 – Dec 6, 2013	$1.35	$1.35	$1.20	$1.20	20,700
Dec 9, 2013 – Dec 13, 2013	$1.35	$1.35	$1.17	$1.35	26,200
Dec 16, 2013 – Dec 20, 2013	$1.35	$1.35	$1.20	$1.20	5,700
Dec 23, 2013 – Dec 27, 2013	$1.20	$1.35	$1.20	$1.35	5,000
Dec 30, 2013 – Jan 3, 2014	$1.35	$1.35	$1.20	$1.20	9,400
Jan 6, 2014 – Jan 10, 2014	$1.20	$1.27	$1.09	$1.25	44,100
Jan 13, 2014 – Jan 17, 2014	$1.25	$1.25	$1.15	$1.15	9,000
Jan 20, 2014 – Jan 24, 2014	$1.15	$1.15	$1.10	$1.10	16,500
Jan 27, 2014 – Jan 31, 2014	$1.11	$1.11	$1.09	$1.09	2,900
Feb 3, 2014 – Feb 7, 2014	$1.17	$1.17	$1.04	$1.05	27,300
Feb 10, 2014 – Feb 14, 2014	$1.15	$1.25	$1.13	$1.25	52,000
Feb 17, 2014 – Feb 21, 2014	$1.15	$1.25	$1.14	$1.14	4,700
Feb 24, 2014 – Feb 28, 2014	$1.16	$1.19	$1.14	$1.19	8,400
Mar 3, 2014 – Mar 7, 2014	$1.19	$1.19	$1.15	$1.16	7,600
Mar 10, 2014 – Mar 14, 2014	$1.17	$1.25	$1.17	$1.25	11,400
Mar 17, 2014 – Mar 21, 2014	$1.25	$1.25	$1.13	$1.25	16,000
Mar 24, 2014 – Mar 28, 2014	$1.17	$1.17	$1.17	$1.17	9,300
Mar 31, 2014 – Apr 4, 2014	$1.25	$1.26	$1.17	$1.26	57,200
Apr 7, 2014 – Apr 11, 2014	$1.26	$1.55	$1.26	$1.31	4,600
Apr 14, 2014 – Apr 17, 2014	$1.49	$1.50	$1.49	$1.50	5,000
Apr 21, 2014 – Apr 25, 2014	$1.50	$1.50	$1.35	$1.50	10,800
Apr 28, 2014 – May 2, 2014	$1.50	$1.60	$1.50	$1.56	18,300
May 5, 2014 – May 9, 2014	$1.60	$1.60	$1.51	$1.55	37,800
May 12, 2014 – May 16, 2014	$1.55	$1.56	$1.50	$1.55	19,000
May 19, 2014 – May 23, 2014	$1.50	$1.65	$1.50	$1.65	13,800
May 26, 2014 – May 30, 2014	$1.65	$1.90	$1.51	$1.82	8,800
Jun 2, 2014 – Jun 6, 2014	$1.82	$1.97	$1.68	$1.80	16,900
Jun 9, 2014 – Jun 13, 2014	$1.91	$2.35	$1.91	$2.20	25,100
Jun 16, 2014 – Jun 20, 2014	$2.10	$2.20	$2.00	$2.10	42,000
Jun 23, 2014 – Jun 27, 2014	$2.00	$2.08	$1.95	$1.97	18,100
Jun 30, 2014 – Jul 4, 2014	$1.97	$2.05	$1.97	$2.05	3,000
Jul 7, 2014 – Jul 11, 2014	$2.05	$2.25	$2.05	$2.25	27,400
Jul 14, 2014 – Jul 18, 2014	$2.30	$2.95	$2.30	$2.85	32,100
Jul 21, 2014 – Jul 25, 2014	$2.85	$3.10	$2.69	$3.05	90,900
Jul 28, 2014 – Aug 1, 2014	$3.00	$3.10	$2.95	$2.95	22,700
Aug 4, 2014 – Aug 8, 2014	$3.00	$3.10	$2.94	$3.00	43,500
Aug 11, 2014 – Aug 15, 2014	$3.00	$3.00	$2.92	$2.93	4,800
Aug 18, 2014 – Aug 22, 2014	$3.00	$3.00	$2.39	$2.39	59,400
Aug 25, 2014 – Aug 29, 2014	$2.55	$2.61	$2.26	$2.27	12,800
Sep 1, 2014 – Sep 5, 2014	$2.30	$2.50	$2.25	$2.50	14,400
Sep 8, 2014 – Sep 12, 2014	$2.50	$2.50	$2.22	$2.22	13,200
Sep 15, 2014 – Sep 19, 2014	$2.22	$2.40	$2.20	$2.30	1,500
Sep 22, 2014 – Sep 26, 2014	$2.35	$2.35	$2.20	$2.20	15,100
Sep 29, 2014 – Oct 3, 2014	$2.20	$2.80	$2.20	$2.80	11,000
Oct 6, 2014 – Oct 10, 2014	$2.80	$2.85	$2.45	$2.85	15,100
Oct 13, 2014 – Oct 17, 2014	$2.85	$2.85	$2.45	$2.56	6,800
Oct 20, 2014 – Oct 24, 2014	$2.60	$3.05	$2.59	$3.00	96,000
Oct 27, 2014 – Oct 31, 2014	$3.00	$3.02	$2.75	$2.75	20,100
Nov 3, 2014 – Nov 7, 2014	$2.99	$3.00	$2.80	$2.80	16,200
Nov 10, 2014 – Nov 14, 2014	$2.80	$2.80	$2.75	$2.75	10,200
Nov 17, 2014 – Nov 21, 2014	$2.85	$2.85	$2.75	$2.85	40,700
Nov 24, 2014 – Nov 28, 2014	$2.80	$2.85	$2.70	$2.85	19,600
Dec 1, 2014 – Dec 5, 2014	$2.85	$2.85	$2.55	$2.55	18,600
Dec 8, 2014 – Dec 12, 2014	$2.60	$2.60	$2.50	$2.50	17,900
Dec 15, 2014 – Dec 19, 2014	$2.50	$2.50	$2.35	$2.35	19,600
Dec 22, 2014 – Dec 24, 2014	$2.40	$2.40	$2.40	$2.40	9,200
Dec 29, 2014 – Jan 2, 2015	$2.40	$2.40	$2.15	$2.15	12,500
Jan 5, 2015 – Jan 9, 2015	$2.29	$2.39	$2.29	$2.30	14,400
Jan 12, 2015 – Jan 16, 2015	$2.30	$2.48	$2.30	$2.48	39,300
Jan 19, 2015 – Jan 23, 2015	$2.30	$2.50	$2.30	$2.47	4,100
Jan 26, 2015 – Jan 30, 2015	$2.50	$2.50	$2.25	$2.50	17,800
Feb 2, 2015 – Feb 6, 2015	$2.26	$2.55	$2.18	$2.26	16,500
Feb 9, 2015 – Feb 13, 2015	$2.26	$2.28	$2.26	$2.28	6,300
Feb 16, 2015 – Feb 20, 2015	$2.40	$2.40	$2.27	$2.27	146,800
Feb 23, 2015 – Feb 27, 2015	$2.25	$2.25	$2.23	$2.25	3,700
Mar 2, 2015 – Mar 6, 2015	$2.06	$2.24	$1.93	$2.20	28,400
Mar 9, 2015 – Mar 13, 2015	$1.85	$2.18	$1.85	$2.10	19,900
Mar 16, 2015 – Mar 20, 2015	$2.10	$2.10	$1.97	$2.05	18,600
Mar 23, 2015 – Mar 27, 2015	$2.05	$2.15	$1.81	$2.15	7,800
Mar 30, 2015 – Apr 2, 2015	$2.00	$2.30	$2.00	$2.24	8,000
Apr 6, 2015 – Apr 10, 2015	$2.30	$2.30	$2.24	$2.30	8,600
Apr 13, 2015 – Apr 17, 2015	$2.23	$2.23	$2.00	$2.00	6,400
Apr 20, 2015 – Apr 24, 2015	$2.10	$2.20	$2.05	$2.05	10,000
Apr 27, 2015 – May 1, 2015	$2.05	$2.20	$2.05	$2.13	6,200
May 4, 2015 – May 8, 2015	$2.05	$2.05	$2.00	$2.00	11,000
May 11, 2015 – May 15, 2015	$2.10	$2.10	$1.95	$1.95	1,700
May 18, 2015 – May 22, 2015	$2.00	$2.10	$1.95	$1.95	9,400
May 25, 2015 – May 29, 2015	$2.06	$2.06	$2.00	$2.00	2,000
Jun 1, 2015 – Jun 5, 2015	$2.00	$2.00	$1.95	$1.95	5,500
Jun 8, 2015 – Jun 12, 2015	$1.97	$1.97	$1.88	$1.88	18,300
Jun 15, 2015 – Jun 19, 2015	$1.88	$2.10	$1.88	$1.95	21,000
Jun 22, 2015 – Jun 26, 2015	$1.95	$2.00	$1.90	$1.90	20,000
Jun 29, 2015 – Jul 3, 2015	$2.00	$2.00	$1.93	$2.00	4,300
Jul 6, 2015 – Jul 10, 2015	$1.90	$2.04	$1.90	$2.04	4,100
Jul 13, 2015 – Jul 17, 2015	$1.80	$2.10	$1.80	$2.10	12,600
Jul 20, 2015 – Jul 24, 2015	$1.87	$2.10	$1.87	$1.90	6,100
Jul 27, 2015 – Jul 31, 2015	$2.00	$2.04	$1.90	$1.90	3,000
Aug 3, 2015 – Aug 7, 2015	$1.90	$2.04	$1.90	$2.04	1,900
Aug 10, 2015 – Aug 14, 2015	$1.90	$1.90	$1.80	$1.80	8,000
Aug 17, 2015 – Aug 21, 2015	$1.75	$1.75	$1.51	$1.70	25,500
Aug 24, 2015 – Aug 28, 2015	$1.75	$1.90	$1.75	$1.90	117,800
Aug 31, 2015 – Sep 4, 2015	$1.90	$1.90	$1.81	$1.90	0
Sep 7, 2015 – Sep 11, 2015	$1.81	$1.85	$1.80	$1.80	10,600
Sep 14, 2015 – Sep 18, 2015	$1.80	$1.83	$1.80	$1.83	2,200
Sep 21, 2015 – Sep 25, 2015	$2.02	$2.10	$2.02	$2.05	15,700
Sep 28, 2015 – Oct 2, 2015	$1.70	$1.82	$1.70	$1.81	4,700
Oct 5, 2015 – Oct 9, 2015	$1.86	$1.90	$1.85	$1.86	9,300
Oct 12, 2015 – Oct 16, 2015	$1.86	$2.00	$1.86	$2.00	1,800
Oct 19, 2015 – Oct 23, 2015	$2.12	$2.25	$2.05	$2.05	35,300
Oct 26, 2015 – Oct 30, 2015	$2.05	$2.06	$2.05	$2.05	1,900
Nov 2, 2015 – Nov 6, 2015	$2.10	$2.15	$2.10	$2.15	2,900
Nov 9, 2015 – Nov 13, 2015	$2.15	$2.25	$2.05	$2.05	21,800
Nov 16, 2015 – Nov 20, 2015	$2.05	$2.25	$2.05	$2.25	18,100
Nov 23, 2015 – Nov 27, 2015	$2.05	$2.10	$2.05	$2.10	6,300
Nov 30, 2015 – Dec 4, 2015	$2.10	$2.10	$2.05	$2.05	11,700
Dec 7, 2015 – Dec 11, 2015	$2.10	$2.10	$2.00	$2.05	45,500
Dec 14, 2015 – Dec 18, 2015	$2.00	$2.10	$2.00	$2.10	2,700
Dec 21, 2015 – Dec 24, 2015	$2.15	$2.20	$2.15	$2.20	6,700
Dec 28, 2015 – Dec 31, 2015	$2.20	$2.25	$2.20	$2.25	2,100
Jan 4, 2016 – Jan 8, 2016	$2.10	$2.22	$1.50	$2.22	22,300
Jan 11, 2016 – Jan 15, 2016	$2.20	$2.20	$1.93	$2.03	14,400
Jan 18, 2016 – Jan 22, 2016	$2.03	$2.03	$1.80	$1.80	500
Jan 25, 2016 – Jan 29, 2016	$1.75	$1.80	$1.70	$1.75	15,400
Feb 1, 2016 – Feb 5, 2016	$1.80	$1.80	$1.80	$1.80	2,000
Feb 8, 2016 – Feb 12, 2016	$1.80	$1.85	$1.76	$1.76	28,900
Feb 15, 2016 – Feb 19, 2016	$1.76	$2.00	$1.71	$1.80	7,300
Feb 22, 2016 – Feb 26, 2016	$1.99	$2.20	$1.99	$2.20	10,600
Feb 29, 2016 – Mar 4, 2016	$2.20	$2.20	$2.20	$2.20	100
Mar 7, 2016 – Mar 11, 2016	$2.20	$2.20	$1.80	$1.80	20,100
Mar 14, 2016 – Mar 18, 2016	$1.80	$1.98	$1.80	$1.98	2,000
Mar 21, 2016 – Mar 24, 2016	$1.98	$2.09	$1.98	$2.09	300
Mar 28, 2016 – Apr 1, 2016	$2.09	$2.09	$2.09	$2.09	0
Apr 4, 2016 – Apr 8, 2016	$1.82	$2.09	$1.82	$2.09	5,500
Apr 11, 2016 – Apr 15, 2016	$2.19	$2.19	$1.86	$1.86	6,000
Apr 18, 2016 – Apr 22, 2016	$1.86	$1.86	$1.82	$1.85	10,100
Apr 25, 2016 – Apr 29, 2016	$1.81	$1.85	$1.80	$1.85	29,300
May 2, 2016 – May 6, 2016	$1.85	$1.85	$1.85	$1.85	0
May 9, 2016 – May 13, 2016	$2.00	$2.25	$2.00	$2.10	20,400
May 16, 2016 – May 20, 2016	$2.00	$2.00	$2.00	$2.00	1,000
May 23, 2016 – May 27, 2016	$2.00	$2.00	$1.85	$1.85	2,100
May 30, 2016 – Jun 3, 2016	$1.99	$2.10	$1.80	$2.10	7,300
Jun 6, 2016 – Jun 10, 2016	$2.19	$2.19	$2.00	$2.00	5,400
Jun 13, 2016 – Jun 17, 2016	$2.00	$2.24	$2.00	$2.24	10,900
Jun 20, 2016 – Jun 24, 2016	$2.00	$2.24	$2.00	$2.24	7,000
Jun 27, 2016 – Jun 30, 2016	$2.24	$2.24	$2.10	$2.10	100
Jul 4, 2016 – Jul 8, 2016	$2.10	$2.22	$2.10	$2.22	3,000
Jul 11, 2016 – Jul 15, 2016	$2.13	$2.13	$2.05	$2.05	2,800
Jul 18, 2016 – Jul 22, 2016	$2.09	$2.22	$2.01	$2.01	19,800
Jul 25, 2016 – Jul 29, 2016	$2.01	$2.05	$2.01	$2.05	3,300
Aug 1, 2016 – Aug 5, 2016	$2.05	$2.05	$2.00	$2.00	12,700
Aug 8, 2016 – Aug 12, 2016	$2.00	$2.24	$2.00	$2.10	18,000
Aug 15, 2016 – Aug 19, 2016	$2.10	$2.10	$2.02	$2.02	1,200
Aug 22, 2016 – Aug 26, 2016	$2.02	$2.25	$2.02	$2.10	10,700
Aug 29, 2016 – Sep 2, 2016	$2.10	$2.55	$2.10	$2.55	44,100
Sep 5, 2016 – Sep 9, 2016	$2.50	$2.50	$2.30	$2.30	2,100
Sep 12, 2016 – Sep 16, 2016	$2.30	$2.30	$2.30	$2.30	600,000
Sep 19, 2016 – Sep 23, 2016	$2.30	$2.55	$2.30	$2.50	118,700
Sep 26, 2016 – Sep 30, 2016	$2.55	$2.65	$2.50	$2.61	87,500
Oct 3, 2016 – Oct 7, 2016	$2.65	$2.70	$2.60	$2.70	22,200
Oct 10, 2016 – Oct 14, 2016	$2.70	$3.20	$2.70	$3.15	285,600
Oct 17, 2016 – Oct 21, 2016	$3.10	$3.19	$3.05	$3.10	38,100
Oct 24, 2016 – Oct 28, 2016	$3.10	$3.10	$2.80	$3.00	2,800
Oct 31, 2016 – Nov 4, 2016	$3.00	$3.25	$3.00	$3.10	185,000
Nov 7, 2016 – Nov 11, 2016	$3.10	$3.10	$2.86	$3.09	46,400
Nov 14, 2016 – Nov 18, 2016	$3.09	$3.09	$2.85	$2.85	20,400
Nov 21, 2016 – Nov 25, 2016	$2.85	$3.05	$2.85	$3.00	40,600
Nov 28, 2016 – Dec 2, 2016	$3.00	$3.05	$2.95	$3.00	54,000
Dec 5, 2016 – Dec 9, 2016	$3.00	$3.10	$2.70	$3.00	48,100
Dec 12, 2016 – Dec 16, 2016	$3.00	$3.05	$2.95	$3.00	106,200
Dec 19, 2016 – Dec 23, 2016	$3.00	$3.00	$2.90	$2.90	25,900
Dec 26, 2016 – Dec 30, 2016	$2.90	$3.00	$2.90	$3.00	6,000
Jan 2, 2017 – Jan 6, 2017	$3.00	$3.00	$3.00	$3.00	28,700
Jan 9, 2017 – Jan 13, 2017	$3.00	$3.05	$2.90	$3.00	23,000
Jan 16, 2017 – Jan 20, 2017	$3.00	$3.00	$3.00	$3.00	6,800
Jan 23, 2017 – Jan 27, 2017	$3.00	$3.00	$2.83	$3.00	26,300
Jan 30, 2017 – Feb 3, 2017	$2.84	$3.05	$2.80	$2.95	29,100
Feb 6, 2017 – Feb 10, 2017	$3.00	$3.10	$2.80	$3.01	373,200
Feb 13, 2017 – Feb 17, 2017	$3.10	$3.25	$3.05	$3.25	198,600
Feb 20, 2017 – Feb 24, 2017	$3.07	$3.12	$3.07	$3.07	39,300
Feb 27, 2017 – Mar 3, 2017	$3.05	$3.05	$3.00	$3.00	210,500
Mar 6, 2017 – Mar 10, 2017	$2.96	$3.15	$2.96	$3.00	71,200
Mar 13, 2017 – Mar 17, 2017	$3.00	$3.10	$2.99	$3.00	617,900
Mar 20, 2017 – Mar 24, 2017	$3.08	$3.20	$2.99	$3.20	27,800
Mar 27, 2017 – Mar 31, 2017	$3.20	$3.25	$3.05	$3.05	18,600
Apr 3, 2017 – Apr 7, 2017	$3.05	$3.20	$3.00	$3.00	18,500
Apr 10, 2017 – Apr 13, 2017	$3.19	$3.20	$3.10	$3.20	13,000
Apr 17, 2017 – Apr 21, 2017	$3.11	$3.60	$3.11	$3.43	77,500
Apr 24, 2017 – Apr 28, 2017	$3.65	$3.70	$3.50	$3.50	107,800
May 1, 2017 – May 5, 2017	$3.55	$3.75	$3.50	$3.75	51,400
May 8, 2017 – May 12, 2017	$3.65	$3.85	$3.57	$3.80	39,400
May 15, 2017 – May 19, 2017	$3.80	$3.80	$3.75	$3.78	6,300
May 22, 2017 – May 26, 2017	$3.75	$3.85	$3.65	$3.85	31,600
May 29, 2017 – Jun 2, 2017	$3.87	$3.87	$3.65	$3.75	74,900
Jun 5, 2017 – Jun 9, 2017	$3.74	$3.80	$3.60	$3.60	3,100
Jun 12, 2017 – Jun 16, 2017	$3.72	$3.80	$3.53	$3.53	20,000
Jun 19, 2017 – Jun 23, 2017	$3.68	$3.70	$3.60	$3.70	6,400
Jun 26, 2017 – Jun 30, 2017	$3.70	$3.90	$3.61	$3.85	28,700
Jul 3, 2017 – Jul 7, 2017	$3.85	$3.85	$3.70	$3.82	34,200
Jul 10, 2017 – Jul 14, 2017	$3.75	$3.88	$3.70	$3.78	56,900
Jul 17, 2017 – Jul 21, 2017	$3.90	$3.90	$3.75	$3.90	129,800
Jul 24, 2017 – Jul 28, 2017	$4.10	$4.70	$4.10	$4.44	55,300
Jul 31, 2017 – Aug 4, 2017	$4.40	$4.40	$4.20	$4.40	57,300
Aug 7, 2017 – Aug 11, 2017	$4.35	$4.40	$4.20	$4.20	45,500
Aug 14, 2017 – Aug 18, 2017	$4.40	$4.50	$4.25	$4.25	103,800
Aug 21, 2017 – Aug 25, 2017	$4.40	$4.55	$4.15	$4.54	82,800
Aug 28, 2017 – Sep 1, 2017	$4.50	$4.55	$4.45	$4.55	74,000
Sep 4, 2017 – Sep 8, 2017	$4.50	$4.55	$4.30	$4.50	92,000
Sep 11, 2017 – Sep 15, 2017	$4.55	$4.55	$4.40	$4.50	42,300
Sep 18, 2017 – Sep 22, 2017	$4.55	$4.60	$4.35	$4.55	41,000
Sep 25, 2017 – Sep 29, 2017	$4.55	$4.60	$4.50	$4.59	19,100
Oct 2, 2017 – Oct 6, 2017	$4.50	$4.60	$4.40	$4.60	50,900
Oct 9, 2017 – Oct 13, 2017	$4.52	$4.65	$4.40	$4.55	80,100
Oct 16, 2017 – Oct 20, 2017	$4.60	$4.60	$4.35	$4.40	32,500
Oct 23, 2017 – Oct 27, 2017	$4.40	$4.50	$4.31	$4.50	20,200
Oct 30, 2017 – Nov 3, 2017	$4.50	$4.55	$4.35	$4.45	93,800
Nov 6, 2017 – Nov 10, 2017	$4.50	$4.50	$4.36	$4.36	16,200
Nov 13, 2017 – Nov 17, 2017	$4.37	$4.41	$4.34	$4.40	12,800
Nov 20, 2017 – Nov 24, 2017	$4.36	$4.40	$4.30	$4.40	36,300
Nov 27, 2017 – Dec 1, 2017	$4.42	$4.45	$4.34	$4.45	612,500
Dec 4, 2017 – Dec 8, 2017	$4.45	$4.45	$4.18	$4.45	357,000
Dec 11, 2017 – Dec 15, 2017	$4.40	$4.40	$4.22	$4.30	5,800
Dec 18, 2017 – Dec 22, 2017	$4.30	$4.49	$4.30	$4.49	11,800
Dec 25, 2017 – Dec 29, 2017	$4.21	$4.50	$4.20	$4.50	20,600
Jan 1, 2018 – Jan 5, 2018	$4.50	$4.50	$4.26	$4.50	47,100
Jan 8, 2018 – Jan 12, 2018	$4.50	$4.50	$4.35	$4.50	300,900
Jan 15, 2018 – Jan 19, 2018	$4.50	$4.50	$4.40	$4.40	76,600
Jan 22, 2018 – Jan 26, 2018	$4.35	$4.65	$4.30	$4.50	185,600
Jan 29, 2018 – Feb 2, 2018	$4.50	$4.58	$4.40	$4.50	133,900
Feb 5, 2018 – Feb 9, 2018	$4.50	$4.65	$4.50	$4.60	130,700
Feb 12, 2018 – Feb 16, 2018	$4.62	$5.30	$4.62	$5.25	531,700
Feb 19, 2018 – Feb 23, 2018	$5.10	$6.50	$5.05	$6.25	115,200
Feb 26, 2018 – Mar 2, 2018	$6.39	$6.80	$5.74	$6.00	64,200
Mar 5, 2018 – Mar 9, 2018	$6.00	$6.40	$5.55	$5.90	32,300
Mar 12, 2018 – Mar 16, 2018	$6.26	$6.26	$5.85	$6.20	16,500
Mar 19, 2018 – Mar 23, 2018	$5.90	$5.90	$5.80	$5.80	25,600
Mar 26, 2018 – Mar 29, 2018	$5.80	$5.80	$5.67	$5.69	46,200
Apr 2, 2018 – Apr 6, 2018	$5.70	$6.00	$5.60	$6.00	13,200
Apr 9, 2018 – Apr 13, 2018	$5.98	$5.98	$5.35	$5.50	30,900
Apr 16, 2018 – Apr 20, 2018	$5.84	$5.84	$5.50	$5.70	20,800
Apr 23, 2018 – Apr 27, 2018	$5.65	$5.75	$5.60	$5.70	29,800
Apr 30, 2018 – May 4, 2018	$5.70	$5.89	$5.60	$5.89	19,600
May 7, 2018 – May 11, 2018	$5.75	$5.76	$5.41	$5.45	18,300
May 14, 2018 – May 18, 2018	$5.38	$5.60	$5.30	$5.60	16,000
May 21, 2018 – May 25, 2018	$5.49	$5.90	$5.42	$5.90	30,600
May 28, 2018 – Jun 1, 2018	$5.90	$6.00	$5.46	$5.64	53,300
Jun 4, 2018 – Jun 8, 2018	$5.55	$5.61	$5.40	$5.50	26,600
Jun 11, 2018 – Jun 15, 2018	$5.41	$5.61	$5.40	$5.57	13,300
Jun 18, 2018 – Jun 22, 2018	$5.69	$5.95	$5.69	$5.75	17,100
Jun 25, 2018 – Jun 29, 2018	$5.75	$6.22	$5.60	$6.00	18,100
Jul 2, 2018 – Jul 6, 2018	$5.94	$5.94	$5.60	$5.64	3,200
Jul 9, 2018 – Jul 13, 2018	$5.81	$5.81	$5.60	$5.60	7,500
Jul 16, 2018 – Jul 20, 2018	$5.60	$5.90	$5.50	$5.90	42,100
Jul 23, 2018 – Jul 27, 2018	$5.67	$5.85	$5.50	$5.79	29,800
Jul 30, 2018 – Aug 3, 2018	$5.79	$5.85	$5.75	$5.75	8,300
Aug 6, 2018 – Aug 10, 2018	$5.75	$5.85	$5.75	$5.85	11,300
Aug 13, 2018 – Aug 17, 2018	$5.80	$5.80	$5.50	$5.59	15,900
Aug 20, 2018 – Aug 24, 2018	$5.47	$5.55	$5.40	$5.40	26,700
Aug 27, 2018 – Aug 31, 2018	$5.59	$5.59	$5.30	$5.30	10,700
Sep 3, 2018 – Sep 7, 2018	$5.35	$5.35	$4.85	$4.85	21,100
Sep 10, 2018 – Sep 14, 2018	$4.99	$5.01	$4.80	$4.81	66,100
Sep 17, 2018 – Sep 21, 2018	$5.07	$5.07	$4.80	$4.90	42,200
Sep 24, 2018 – Sep 28, 2018	$4.85	$5.05	$4.80	$4.98	58,500
Oct 1, 2018 – Oct 5, 2018	$4.84	$5.13	$4.80	$4.94	67,900
Oct 8, 2018 – Oct 12, 2018	$4.94	$4.94	$4.76	$4.76	36,200
Oct 15, 2018 – Oct 19, 2018	$4.94	$5.00	$4.81	$5.00	123,400
Oct 22, 2018 – Oct 26, 2018	$5.00	$5.02	$4.79	$5.00	118,400
Oct 29, 2018 – Nov 2, 2018	$4.84	$4.95	$4.84	$4.86	4,900
Nov 5, 2018 – Nov 9, 2018	$4.93	$5.10	$4.85	$5.10	18,900
Nov 12, 2018 – Nov 16, 2018	$5.00	$5.00	$4.85	$5.00	245,700
Nov 19, 2018 – Nov 23, 2018	$5.00	$5.00	$4.85	$4.85	3,500
Nov 26, 2018 – Nov 30, 2018	$4.85	$4.90	$4.79	$4.80	77,500
Dec 3, 2018 – Dec 7, 2018	$4.88	$5.10	$4.76	$5.00	136,700
Dec 10, 2018 – Dec 14, 2018	$5.00	$5.10	$4.95	$5.00	225,400
Dec 17, 2018 – Dec 21, 2018	$4.80	$5.15	$4.53	$5.15	38,000
Dec 24, 2018 – Dec 28, 2018	$5.15	$5.15	$4.82	$4.82	18,900
Dec 31, 2018 – Jan 4, 2019	$4.82	$5.00	$4.82	$5.00	22,000
Jan 7, 2019 – Jan 11, 2019	$5.00	$5.20	$5.00	$5.20	19,700
Jan 14, 2019 – Jan 18, 2019	$5.20	$5.29	$5.03	$5.04	10,900
Jan 21, 2019 – Jan 25, 2019	$5.07	$5.34	$5.00	$5.34	12,500
Jan 28, 2019 – Feb 1, 2019	$5.51	$5.51	$5.05	$5.25	22,500
Feb 4, 2019 – Feb 8, 2019	$5.44	$5.44	$5.01	$5.32	27,200
Feb 11, 2019 – Feb 15, 2019	$5.32	$5.35	$5.10	$5.14	597,900
Feb 18, 2019 – Feb 22, 2019	$5.25	$5.26	$5.01	$5.01	66,900
Feb 25, 2019 – Mar 1, 2019	$5.11	$5.15	$5.02	$5.13	15,600
Mar 4, 2019 – Mar 8, 2019	$5.14	$5.60	$5.14	$5.40	57,500
Mar 11, 2019 – Mar 15, 2019	$5.25	$5.60	$5.25	$5.60	30,100
Mar 18, 2019 – Mar 22, 2019	$6.28	$6.28	$5.50	$5.60	24,900
Mar 25, 2019 – Mar 29, 2019	$5.79	$6.24	$5.60	$6.00	33,000
Apr 1, 2019 – Apr 5, 2019	$6.00	$6.17	$5.73	$6.12	360,000
Apr 8, 2019 – Apr 12, 2019	$6.00	$6.08	$5.90	$6.03	7,000
Apr 15, 2019 – Apr 18, 2019	$5.90	$5.95	$5.50	$5.80	96,800
Apr 22, 2019 – Apr 26, 2019	$5.89	$6.74	$5.89	$6.33	636,800
Apr 29, 2019 – May 3, 2019	$6.41	$6.41	$6.25	$6.40	30,200
May 6, 2019 – May 10, 2019	$6.39	$6.39	$6.10	$6.21	92,100
May 13, 2019 – May 17, 2019	$6.24	$6.30	$6.20	$6.25	19,800
May 20, 2019 – May 24, 2019	$6.30	$6.30	$5.92	$6.20	30,200
May 27, 2019 – May 31, 2019	$6.10	$6.30	$5.92	$5.92	89,000
Jun 3, 2019 – Jun 7, 2019	$6.00	$6.10	$5.90	$6.00	52,500
Jun 10, 2019 – Jun 14, 2019	$5.95	$6.00	$5.83	$5.83	88,700
Jun 17, 2019 – Jun 21, 2019	$5.80	$5.95	$5.65	$5.70	150,200
Jun 24, 2019 – Jun 28, 2019	$5.73	$6.00	$5.60	$5.90	187,300
Jul 1, 2019 – Jul 5, 2019	$5.90	$6.05	$5.90	$6.05	21,600
Jul 8, 2019 – Jul 12, 2019	$6.05	$6.06	$5.74	$5.85	23,700
Jul 15, 2019 – Jul 19, 2019	$5.85	$6.00	$5.80	$5.80	14,500
Jul 22, 2019 – Jul 26, 2019	$5.84	$5.89	$5.70	$5.70	21,400
Jul 29, 2019 – Aug 2, 2019	$5.79	$5.79	$5.70	$5.70	173,500
Aug 5, 2019 – Aug 9, 2019	$5.72	$5.99	$5.70	$5.84	39,400
Aug 12, 2019 – Aug 16, 2019	$5.80	$5.80	$5.51	$5.51	56,200
Aug 19, 2019 – Aug 23, 2019	$5.51	$5.77	$5.51	$5.70	20,900
Aug 26, 2019 – Aug 30, 2019	$5.80	$6.00	$5.57	$6.00	368,500
Sep 2, 2019 – Sep 6, 2019	$5.76	$6.20	$5.76	$6.03	53,100
Sep 9, 2019 – Sep 13, 2019	$6.03	$6.10	$6.00	$6.06	74,500
Sep 16, 2019 – Sep 20, 2019	$6.01	$6.30	$6.01	$6.19	11,000
Sep 23, 2019 – Sep 27, 2019	$6.19	$6.19	$6.00	$6.03	16,300
Sep 30, 2019 – Oct 4, 2019	$6.28	$6.30	$6.00	$6.00	121,800
Oct 7, 2019 – Oct 11, 2019	$6.00	$6.10	$6.00	$6.00	11,200
Oct 14, 2019 – Oct 18, 2019	$6.02	$6.17	$6.00	$6.04	15,000
Oct 21, 2019 – Oct 25, 2019	$6.00	$6.00	$5.86	$5.86	6,700
Oct 28, 2019 – Nov 1, 2019	$5.98	$6.01	$5.80	$5.85	29,300
Nov 4, 2019 – Nov 8, 2019	$5.85	$6.01	$5.80	$5.80	31,000
Nov 11, 2019 – Nov 15, 2019	$5.80	$5.90	$5.69	$5.75	47,100
Nov 18, 2019 – Nov 22, 2019	$5.75	$5.99	$5.75	$5.98	28,200
Nov 25, 2019 – Nov 29, 2019	$5.77	$5.99	$5.75	$5.78	11,500
Dec 2, 2019 – Dec 6, 2019	$5.94	$6.00	$5.81	$5.95	22,200
Dec 9, 2019 – Dec 13, 2019	$6.00	$6.00	$5.65	$5.77	185,400
Dec 16, 2019 – Dec 20, 2019	$5.97	$6.10	$5.83	$6.10	69,500
Dec 23, 2019 – Dec 27, 2019	$6.10	$6.15	$6.01	$6.15	1,900
Dec 30, 2019 – Jan 3, 2020	$6.10	$6.50	$6.10	$6.50	40,800
Jan 6, 2020 – Jan 10, 2020	$6.50	$6.67	$6.28	$6.58	39,500
Jan 13, 2020 – Jan 17, 2020	$6.58	$6.65	$6.27	$6.63	70,700
Jan 20, 2020 – Jan 24, 2020	$6.65	$6.70	$6.51	$6.57	52,900
Jan 27, 2020 – Jan 31, 2020	$6.50	$7.40	$6.50	$7.10	100,100
Feb 3, 2020 – Feb 7, 2020	$7.10	$7.30	$7.02	$7.02	192,900
Feb 10, 2020 – Feb 14, 2020	$7.03	$7.25	$7.00	$7.11	122,900
Feb 17, 2020 – Feb 21, 2020	$7.20	$7.22	$6.91	$6.94	50,400
Feb 24, 2020 – Feb 28, 2020	$7.07	$7.13	$5.96	$6.98	158,900
Mar 2, 2020 – Mar 6, 2020	$6.08	$6.99	$6.08	$6.55	47,300
Mar 9, 2020 – Mar 13, 2020	$6.60	$6.60	$5.90	$5.90	103,200
Mar 16, 2020 – Mar 20, 2020	$5.90	$5.91	$3.53	$4.79	206,400
Mar 23, 2020 – Mar 27, 2020	$4.30	$4.80	$4.00	$4.50	32,300
Mar 30, 2020 – Apr 3, 2020	$4.79	$4.79	$4.25	$4.25	14,700
Apr 6, 2020 – Apr 9, 2020	$4.31	$4.54	$4.07	$4.54	23,000
Apr 13, 2020 – Apr 17, 2020	$4.49	$4.55	$4.12	$4.32	24,000
Apr 20, 2020 – Apr 24, 2020	$4.49	$4.65	$4.32	$4.65	9,300
Apr 27, 2020 – May 1, 2020	$4.79	$5.78	$4.79	$5.28	49,800
May 4, 2020 – May 8, 2020	$5.20	$5.28	$4.87	$5.25	38,400
May 11, 2020 – May 15, 2020	$5.16	$5.49	$5.05	$5.49	182,000
May 18, 2020 – May 22, 2020	$5.49	$5.50	$5.35	$5.40	18,200
May 25, 2020 – May 29, 2020	$5.40	$5.50	$5.38	$5.38	109,100
Jun 1, 2020 – Jun 5, 2020	$5.35	$5.99	$5.26	$5.75	124,100
Jun 8, 2020 – Jun 12, 2020	$5.56	$5.80	$5.25	$5.30	286,600
Jun 15, 2020 – Jun 19, 2020	$5.31	$5.56	$4.60	$5.26	119,000
Jun 22, 2020 – Jun 26, 2020	$5.26	$5.50	$5.26	$5.44	8,900
Jun 29, 2020 – Jul 3, 2020	$5.40	$5.70	$5.34	$5.40	22,500
Jul 6, 2020 – Jul 10, 2020	$5.68	$5.68	$5.29	$5.35	25,600
Jul 13, 2020 – Jul 17, 2020	$5.32	$5.54	$5.32	$5.54	24,400
Jul 20, 2020 – Jul 24, 2020	$5.55	$6.00	$5.55	$5.82	72,300
Jul 27, 2020 – Jul 31, 2020	$5.52	$6.24	$5.50	$6.15	619,600
Aug 3, 2020 – Aug 7, 2020	$6.15	$6.38	$6.08	$6.38	44,000
Aug 10, 2020 – Aug 14, 2020	$6.37	$6.53	$6.18	$6.34	97,100
Aug 17, 2020 – Aug 21, 2020	$6.46	$6.53	$6.09	$6.16	111,400
Aug 24, 2020 – Aug 28, 2020	$6.16	$6.30	$6.16	$6.30	3,700
Aug 31, 2020 – Sep 4, 2020	$6.30	$6.30	$6.05	$6.27	24,500
Sep 7, 2020 – Sep 11, 2020	$6.31	$6.67	$6.30	$6.44	18,700
Sep 14, 2020 – Sep 18, 2020	$6.44	$6.44	$6.03	$6.19	6,800
Sep 21, 2020 – Sep 25, 2020	$6.01	$6.15	$5.93	$6.00	29,500
Sep 28, 2020 – Oct 2, 2020	$6.00	$6.26	$5.95	$5.95	48,500
Oct 5, 2020 – Oct 9, 2020	$5.99	$6.20	$5.96	$6.20	13,300
Oct 12, 2020 – Oct 16, 2020	$6.17	$6.20	$6.00	$6.19	9,900
Oct 19, 2020 – Oct 23, 2020	$6.18	$6.39	$6.15	$6.29	145,300
Oct 26, 2020 – Oct 30, 2020	$6.20	$6.24	$6.09	$6.20	69,100
Nov 2, 2020 – Nov 6, 2020	$6.20	$6.71	$6.06	$6.60	151,200
Nov 9, 2020 – Nov 13, 2020	$6.60	$6.75	$6.50	$6.70	80,100
Nov 16, 2020 – Nov 20, 2020	$6.70	$6.80	$6.55	$6.75	32,900
Nov 23, 2020 – Nov 27, 2020	$6.59	$7.50	$6.59	$7.27	188,000
Nov 30, 2020 – Dec 4, 2020	$7.11	$7.39	$7.11	$7.30	31,200
Dec 7, 2020 – Dec 11, 2020	$7.30	$7.50	$7.30	$7.40	67,000
Dec 14, 2020 – Dec 18, 2020	$7.38	$7.39	$7.26	$7.30	57,000
Dec 21, 2020 – Dec 24, 2020	$7.20	$7.36	$7.20	$7.30	42,700
Dec 28, 2020 – Dec 31, 2020	$7.37	$7.55	$7.20	$7.55	38,400
Jan 4, 2021 – Jan 8, 2021	$7.55	$7.88	$7.37	$7.88	27,100
Jan 11, 2021 – Jan 15, 2021	$8.00	$8.15	$7.95	$8.10	70,700
Jan 18, 2021 – Jan 22, 2021	$8.01	$8.17	$8.00	$8.17	45,500
Jan 25, 2021 – Jan 29, 2021	$8.05	$8.70	$8.05	$8.50	185,300
Feb 1, 2021 – Feb 5, 2021	$8.65	$8.75	$8.15	$8.50	342,100
Feb 8, 2021 – Feb 12, 2021	$8.49	$8.50	$8.15	$8.40	16,800
Feb 15, 2021 – Feb 19, 2021	$8.40	$8.40	$7.82	$8.30	151,600
Feb 22, 2021 – Feb 26, 2021	$8.00	$8.25	$8.00	$8.25	39,200
Mar 1, 2021 – Mar 5, 2021	$8.03	$8.25	$8.00	$8.00	205,600
Mar 8, 2021 – Mar 12, 2021	$8.01	$8.10	$8.00	$8.00	13,900
Mar 15, 2021 – Mar 19, 2021	$8.09	$8.35	$8.09	$8.25	154,900
Mar 22, 2021 – Mar 26, 2021	$8.30	$8.60	$8.25	$8.25	99,400
Mar 29, 2021 – Apr 1, 2021	$8.02	$8.50	$8.02	$8.13	20,400
Apr 5, 2021 – Apr 9, 2021	$8.10	$8.27	$8.08	$8.27	147,300
Apr 12, 2021 – Apr 16, 2021	$8.27	$8.50	$8.25	$8.45	438,200
Apr 19, 2021 – Apr 23, 2021	$8.45	$8.60	$8.43	$8.60	50,200
Apr 26, 2021 – Apr 30, 2021	$8.60	$8.70	$8.40	$8.70	53,400
May 3, 2021 – May 7, 2021	$8.69	$9.00	$8.65	$8.80	260,700
May 10, 2021 – May 14, 2021	$8.80	$8.80	$8.44	$8.55	13,000
May 17, 2021 – May 21, 2021	$8.55	$8.75	$8.38	$8.70	85,600
May 24, 2021 – May 28, 2021	$8.75	$9.09	$8.43	$9.00	43,100
May 31, 2021 – Jun 4, 2021	$9.00	$9.05	$8.79	$8.90	27,900
Jun 7, 2021 – Jun 11, 2021	$8.91	$9.04	$8.86	$8.92	26,100
Jun 14, 2021 – Jun 18, 2021	$9.25	$9.25	$9.05	$9.05	10,700
Jun 21, 2021 – Jun 25, 2021	$9.20	$9.25	$9.05	$9.13	16,200
Jun 28, 2021 – Jul 2, 2021	$9.11	$9.11	$8.75	$8.90	52,400
Jul 5, 2021 – Jul 9, 2021	$8.98	$9.02	$8.86	$8.86	35,700
Jul 12, 2021 – Jul 16, 2021	$8.86	$8.88	$8.59	$8.70	419,200
Jul 19, 2021 – Jul 23, 2021	$8.60	$8.81	$8.55	$8.69	51,100
Jul 26, 2021 – Jul 30, 2021	$8.61	$8.61	$8.05	$8.30	22,100
Aug 2, 2021 – Aug 6, 2021	$8.29	$8.30	$8.00	$8.12	12,700
Aug 9, 2021 – Aug 13, 2021	$8.00	$8.19	$7.73	$8.05	20,800
Aug 16, 2021 – Aug 20, 2021	$8.05	$8.10	$7.91	$7.96	20,500
Aug 23, 2021 – Aug 27, 2021	$7.91	$7.91	$7.75	$7.75	14,600
Aug 30, 2021 – Sep 3, 2021	$7.78	$7.80	$7.30	$7.75	265,100
Sep 6, 2021 – Sep 10, 2021	$7.66	$7.79	$7.49	$7.66	453,200
Sep 13, 2021 – Sep 17, 2021	$7.53	$8.32	$7.53	$8.29	30,200
Sep 20, 2021 – Sep 24, 2021	$8.22	$8.22	$7.62	$7.82	30,500
Sep 27, 2021 – Oct 1, 2021	$7.72	$7.82	$7.11	$7.21	63,500
Oct 4, 2021 – Oct 8, 2021	$7.25	$7.30	$7.12	$7.15	30,200
Oct 11, 2021 – Oct 15, 2021	$7.15	$7.25	$7.00	$7.05	341,500
Oct 18, 2021 – Oct 22, 2021	$6.97	$7.48	$6.96	$7.36	135,800
Oct 25, 2021 – Oct 29, 2021	$7.30	$7.43	$6.92	$6.95	96,300
Nov 1, 2021 – Nov 5, 2021	$6.96	$7.00	$6.74	$7.00	185,200
Nov 8, 2021 – Nov 12, 2021	$6.97	$7.00	$6.68	$6.95	78,700
Nov 15, 2021 – Nov 19, 2021	$6.99	$6.99	$6.74	$6.79	331,900
Nov 22, 2021 – Nov 26, 2021	$6.90	$6.90	$6.37	$6.41	65,200
Nov 29, 2021 – Dec 3, 2021	$6.84	$6.84	$6.00	$6.20	194,300
Dec 6, 2021 – Dec 10, 2021	$6.39	$6.39	$6.04	$6.20	57,500
Dec 13, 2021 – Dec 17, 2021	$6.10	$6.40	$5.78	$6.15	63,000
Dec 20, 2021 – Dec 24, 2021	$6.09	$6.32	$6.00	$6.25	40,100
Dec 27, 2021 – Dec 31, 2021	$6.10	$6.30	$5.95	$6.18	118,600
Jan 3, 2022 – Jan 7, 2022	$6.25	$6.25	$6.01	$6.07	25,800
Jan 10, 2022 – Jan 14, 2022	$5.93	$6.40	$5.84	$6.40	59,200
Jan 17, 2022 – Jan 21, 2022	$6.40	$6.96	$6.30	$6.30	107,500
Jan 24, 2022 – Jan 28, 2022	$6.48	$6.48	$5.84	$6.01	98,900
Jan 31, 2022 – Feb 4, 2022	$6.01	$6.27	$6.01	$6.27	371,100
Feb 7, 2022 – Feb 11, 2022	$6.27	$6.48	$6.23	$6.35	12,900
Feb 14, 2022 – Feb 18, 2022	$6.35	$6.48	$6.26	$6.43	21,400
Feb 21, 2022 – Feb 25, 2022	$6.39	$6.49	$6.00	$6.48	47,300
Feb 28, 2022 – Mar 4, 2022	$6.40	$6.42	$5.95	$6.00	59,500
Mar 7, 2022 – Mar 11, 2022	$6.06	$6.39	$5.93	$6.39	60,000
Mar 14, 2022 – Mar 18, 2022	$6.30	$6.35	$5.95	$5.95	23,000
Mar 21, 2022 – Mar 25, 2022	$5.95	$5.95	$4.76	$5.16	93,600
Mar 28, 2022 – Apr 1, 2022	$5.09	$5.90	$4.85	$5.90	71,200
Apr 4, 2022 – Apr 8, 2022	$5.32	$5.76	$5.15	$5.56	184,100
Apr 11, 2022 – Apr 14, 2022	$5.52	$5.61	$5.30	$5.30	18,100
Apr 18, 2022 – Apr 22, 2022	$5.30	$5.75	$5.12	$5.49	51,100
Apr 25, 2022 – Apr 29, 2022	$5.27	$5.38	$5.07	$5.28	132,000
May 2, 2022 – May 6, 2022	$5.18	$5.49	$5.11	$5.49	94,000
May 9, 2022 – May 13, 2022	$5.26	$5.38	$4.06	$4.43	151,600
May 16, 2022 – May 20, 2022	$4.36	$4.44	$4.15	$4.25	51,600
May 23, 2022 – May 27, 2022	$4.25	$4.30	$4.00	$4.26	47,700
May 30, 2022 – Jun 3, 2022	$4.38	$4.40	$4.25	$4.32	23,800
Jun 6, 2022 – Jun 10, 2022	$4.49	$4.49	$3.90	$4.00	62,200
Jun 13, 2022 – Jun 17, 2022	$3.90	$3.93	$3.00	$3.07	338,900
Jun 20, 2022 – Jun 24, 2022	$3.05	$3.19	$2.74	$3.12	96,000
Jun 27, 2022 – Jun 30, 2022	$3.11	$3.15	$2.80	$2.90	82,000
Jul 4, 2022 – Jul 8, 2022	$2.90	$2.97	$2.56	$2.65	28,800
Jul 11, 2022 – Jul 15, 2022	$2.68	$3.05	$2.45	$2.61	487,600
Jul 18, 2022 – Jul 22, 2022	$2.65	$2.76	$2.51	$2.51	57,200
Jul 25, 2022 – Jul 29, 2022	$2.53	$2.53	$2.01	$2.23	254,100
Aug 1, 2022 – Aug 5, 2022	$2.12	$2.74	$2.12	$2.40	45,000
Aug 8, 2022 – Aug 12, 2022	$2.48	$2.66	$2.20	$2.20	250,000
Aug 15, 2022 – Aug 19, 2022	$2.20	$2.23	$2.03	$2.10	88,500
Aug 22, 2022 – Aug 26, 2022	$2.08	$2.19	$1.98	$2.14	368,300
Aug 29, 2022 – Sep 2, 2022	$2.14	$2.17	$1.76	$1.87	827,500
Sep 5, 2022 – Sep 9, 2022	$1.83	$2.00	$1.75	$1.99	86,900
Sep 12, 2022 – Sep 16, 2022	$1.93	$1.97	$1.79	$1.80	239,500
Sep 19, 2022 – Sep 23, 2022	$1.89	$1.89	$1.61	$1.68	310,300
Sep 26, 2022 – Sep 30, 2022	$1.79	$1.79	$1.55	$1.71	760,800
Oct 3, 2022 – Oct 7, 2022	$1.72	$1.88	$1.67	$1.74	80,700
Oct 10, 2022 – Oct 14, 2022	$1.85	$1.88	$1.77	$1.83	116,600
Oct 17, 2022 – Oct 21, 2022	$1.84	$1.88	$1.53	$1.71	161,700
Oct 24, 2022 – Oct 28, 2022	$1.80	$1.80	$1.63	$1.63	118,600
Oct 31, 2022 – Nov 4, 2022	$1.79	$1.88	$1.56	$1.88	151,800
Nov 7, 2022 – Nov 11, 2022	$1.88	$1.88	$1.75	$1.83	51,700
Nov 14, 2022 – Nov 18, 2022	$1.84	$1.86	$1.60	$1.62	98,600
Nov 21, 2022 – Nov 25, 2022	$1.72	$1.80	$1.55	$1.78	118,400
Nov 28, 2022 – Dec 2, 2022	$1.84	$1.84	$1.55	$1.66	150,900
Dec 5, 2022 – Dec 9, 2022	$1.67	$1.98	$1.67	$1.77	172,600
Dec 12, 2022 – Dec 16, 2022	$1.80	$1.98	$1.75	$1.81	98,100
Dec 19, 2022 – Dec 23, 2022	$1.89	$1.89	$1.66	$1.78	179,300
Dec 26, 2022 – Dec 30, 2022	$1.73	$1.84	$1.64	$1.81	41,100
Jan 2, 2023 – Jan 6, 2023	$1.72	$1.86	$1.72	$1.82	40,700
Jan 9, 2023 – Jan 13, 2023	$1.80	$1.90	$1.76	$1.86	52,000
Jan 16, 2023 – Jan 20, 2023	$1.88	$2.04	$1.85	$1.95	140,900
Jan 23, 2023 – Jan 27, 2023	$1.98	$2.58	$1.89	$2.53	701,500
Jan 30, 2023 – Feb 3, 2023	$2.54	$2.73	$2.33	$2.55	697,100
Feb 6, 2023 – Feb 10, 2023	$2.75	$2.86	$2.47	$2.48	132,500
Feb 13, 2023 – Feb 17, 2023	$2.45	$2.77	$2.25	$2.70	95,700
Feb 20, 2023 – Feb 24, 2023	$2.68	$2.69	$2.42	$2.47	61,900
Feb 27, 2023 – Mar 3, 2023	$2.42	$2.59	$2.35	$2.42	57,100
Mar 6, 2023 – Mar 10, 2023	$2.46	$2.49	$2.20	$2.20	53,400
Mar 13, 2023 – Mar 17, 2023	$2.20	$2.49	$2.12	$2.41	144,100
Mar 20, 2023 – Mar 24, 2023	$2.22	$2.35	$2.20	$2.25	83,200
Mar 27, 2023 – Mar 31, 2023	$2.26	$2.33	$2.25	$2.31	91,400
Apr 3, 2023 – Apr 6, 2023	$2.34	$2.35	$2.30	$2.33	28,200
Apr 10, 2023 – Apr 14, 2023	$2.35	$2.79	$2.35	$2.75	212,200
Apr 17, 2023 – Apr 21, 2023	$2.80	$2.96	$2.70	$2.82	72,700
Apr 24, 2023 – Apr 28, 2023	$2.75	$2.79	$2.75	$2.75	216,400
May 1, 2023 – May 5, 2023	$2.75	$2.87	$2.75	$2.80	57,600
May 8, 2023 – May 12, 2023	$2.89	$2.90	$2.75	$2.76	30,600
May 15, 2023 – May 19, 2023	$2.75	$2.82	$2.70	$2.80	81,900
May 22, 2023 – May 26, 2023	$2.83	$2.84	$2.42	$2.79	253,400
May 29, 2023 – Jun 2, 2023	$2.61	$2.79	$2.59	$2.75	22,700
Jun 5, 2023 – Jun 9, 2023	$2.75	$2.75	$2.55	$2.62	39,100
Jun 12, 2023 – Jun 16, 2023	$2.65	$2.89	$2.60	$2.88	86,600
Jun 19, 2023 – Jun 23, 2023	$2.81	$3.04	$2.81	$2.95	158,200
Jun 26, 2023 – Jun 30, 2023	$3.01	$3.36	$2.85	$3.15	83,300
Jul 3, 2023 – Jul 7, 2023	$3.22	$3.30	$3.15	$3.30	39,000
Jul 10, 2023 – Jul 14, 2023	$3.46	$3.57	$3.38	$3.43	104,300
Jul 17, 2023 – Jul 21, 2023	$3.49	$3.75	$3.44	$3.46	137,600
Jul 24, 2023 – Jul 28, 2023	$3.71	$3.88	$3.52	$3.83	341,200
Jul 31, 2023 – Aug 4, 2023	$3.86	$3.90	$3.61	$3.82	49,100
Aug 7, 2023 – Aug 11, 2023	$3.67	$3.95	$3.64	$3.80	84,700
Aug 14, 2023 – Aug 18, 2023	$3.66	$3.80	$3.45	$3.65	41,000
Aug 21, 2023 – Aug 25, 2023	$3.57	$3.65	$3.30	$3.45	34,400
Aug 28, 2023 – Sep 1, 2023	$3.45	$3.75	$3.31	$3.73	42,400
Sep 4, 2023 – Sep 8, 2023	$3.60	$3.61	$3.41	$3.44	33,600
Sep 11, 2023 – Sep 15, 2023	$3.33	$3.64	$3.10	$3.10	112,700
Sep 18, 2023 – Sep 22, 2023	$3.15	$3.47	$2.77	$3.46	110,300
Sep 25, 2023 – Sep 29, 2023	$3.42	$3.48	$3.17	$3.17	41,400
Oct 2, 2023 – Oct 6, 2023	$3.23	$3.43	$3.05	$3.40	12,000
Oct 9, 2023 – Oct 13, 2023	$3.40	$3.58	$3.39	$3.54	19,300
Oct 16, 2023 – Oct 20, 2023	$3.53	$3.95	$3.40	$3.67	88,100
Oct 23, 2023 – Oct 27, 2023	$3.66	$3.66	$3.25	$3.41	34,300
Oct 30, 2023 – Nov 3, 2023	$3.42	$3.50	$3.26	$3.50	109,800
Nov 6, 2023 – Nov 10, 2023	$3.35	$3.45	$3.25	$3.35	59,200
Nov 13, 2023 – Nov 17, 2023	$3.38	$3.50	$3.24	$3.37	135,600
Nov 20, 2023 – Nov 24, 2023	$3.22	$3.50	$3.22	$3.40	74,000
Nov 27, 2023 – Dec 1, 2023	$3.45	$3.88	$3.43	$3.88	57,100
Dec 4, 2023 – Dec 8, 2023	$3.80	$4.10	$3.70	$3.76	594,021
Dec 11, 2023 – Dec 15, 2023	$3.81	$3.81	$3.51	$3.65	159,596
Dec 18, 2023 – Dec 22, 2023	$3.67	$3.70	$3.51	$3.52	108,191
Dec 25, 2023 – Dec 29, 2023	$3.51	$3.66	$3.46	$3.55	95,287
Jan 1, 2024 – Jan 5, 2024	$3.58	$4.30	$3.56	$4.21	301,656
Jan 8, 2024 – Jan 12, 2024	$4.25	$4.25	$3.94	$4.02	229,988
Jan 15, 2024 – Jan 19, 2024	$4.00	$4.17	$3.72	$4.08	127,750
Jan 22, 2024 – Jan 26, 2024	$4.11	$4.20	$3.92	$3.97	225,511
Jan 29, 2024 – Feb 2, 2024	$3.97	$4.14	$3.97	$4.00	50,236
Feb 5, 2024 – Feb 9, 2024	$4.01	$4.38	$3.90	$4.16	115,243
Feb 12, 2024 – Feb 16, 2024	$4.12	$4.41	$4.12	$4.30	92,144
Feb 19, 2024 – Feb 23, 2024	$4.30	$4.52	$4.28	$4.35	60,213
Feb 26, 2024 – Mar 1, 2024	$4.49	$4.55	$4.21	$4.50	111,732
Mar 4, 2024 – Mar 8, 2024	$4.50	$4.50	$4.12	$4.31	45,916
Mar 11, 2024 – Mar 15, 2024	$4.30	$4.60	$4.25	$4.25	84,985
Mar 18, 2024 – Mar 22, 2024	$4.38	$4.43	$4.14	$4.20	63,497
Mar 25, 2024 – Mar 28, 2024	$4.20	$4.22	$4.06	$4.10	46,400
Apr 1, 2024 – Apr 5, 2024	$4.19	$4.31	$4.10	$4.27	55,658
Apr 8, 2024 – Apr 12, 2024	$4.29	$4.29	$4.10	$4.15	55,660
Apr 15, 2024 – Apr 19, 2024	$4.18	$4.52	$4.18	$4.35	108,307
Apr 22, 2024 – Apr 26, 2024	$4.23	$4.48	$4.10	$4.15	66,585
Apr 29, 2024 – May 3, 2024	$4.19	$4.34	$3.95	$4.07	58,176
May 6, 2024 – May 10, 2024	$4.03	$4.20	$4.00	$4.04	22,643
May 13, 2024 – May 17, 2024	$4.06	$4.21	$3.96	$4.19	58,125
May 20, 2024 – May 24, 2024	$4.11	$4.50	$3.99	$4.02	295,022
May 27, 2024 – May 31, 2024	$4.03	$4.05	$3.96	$3.97	102,375
Jun 3, 2024 – Jun 7, 2024	$4.02	$4.06	$3.98	$4.05	482,902
Jun 10, 2024 – Jun 14, 2024	$4.05	$4.53	$4.01	$4.47	360,103
Jun 17, 2024 – Jun 21, 2024	$4.45	$4.54	$4.10	$4.20	190,569
Jun 24, 2024 – Jun 28, 2024	$4.21	$4.47	$4.21	$4.35	124,738
Jul 1, 2024 – Jul 5, 2024	$4.44	$4.49	$4.36	$4.47	11,487
Jul 8, 2024 – Jul 12, 2024	$4.40	$4.50	$4.39	$4.43	125,832
Jul 15, 2024 – Jul 19, 2024	$4.41	$4.75	$4.40	$4.56	423,926
Jul 22, 2024 – Jul 26, 2024	$4.55	$4.75	$4.50	$4.64	170,879
Jul 29, 2024 – Aug 2, 2024	$4.63	$4.80	$4.49	$4.50	112,700
Aug 5, 2024 – Aug 9, 2024	$4.50	$4.68	$4.50	$4.63	206,106
Aug 12, 2024 – Aug 16, 2024	$4.62	$4.78	$4.54	$4.78	271,145
Aug 19, 2024 – Aug 23, 2024	$4.61	$4.75	$4.60	$4.75	180,647
Aug 26, 2024 – Aug 30, 2024	$4.69	$4.73	$4.55	$4.64	44,220
Sep 2, 2024 – Sep 6, 2024	$4.63	$4.68	$4.54	$4.65	126,753
Sep 9, 2024 – Sep 13, 2024	$4.66	$5.50	$4.66	$5.31	1,017,456
Sep 16, 2024 – Sep 20, 2024	$5.39	$5.90	$5.34	$5.80	965,545
Sep 23, 2024 – Sep 27, 2024	$5.73	$5.96	$5.34	$5.60	285,218
Sep 30, 2024 – Oct 4, 2024	$5.64	$6.09	$5.55	$6.01	598,982
Oct 7, 2024 – Oct 11, 2024	$6.09	$6.40	$6.00	$6.38	464,432
Oct 14, 2024 – Oct 18, 2024	$6.38	$6.38	$6.16	$6.24	38,881
Oct 21, 2024 – Oct 25, 2024	$6.25	$6.86	$6.10	$6.23	236,203
Oct 28, 2024 – Nov 1, 2024	$6.25	$6.46	$5.98	$6.18	185,695
Nov 4, 2024 – Nov 8, 2024	$6.18	$6.37	$6.12	$6.29	35,966
Nov 11, 2024 – Nov 15, 2024	$6.41	$6.55	$6.10	$6.48	262,924
Nov 18, 2024 – Nov 22, 2024	$6.50	$6.85	$6.40	$6.85	224,169
Nov 25, 2024 – Nov 29, 2024	$6.84	$6.84	$6.16	$6.50	91,601
Dec 2, 2024 – Dec 6, 2024	$6.40	$6.40	$6.20	$6.30	363,034
Dec 9, 2024 – Dec 13, 2024	$6.24	$6.31	$6.15	$6.22	134,413
Dec 16, 2024 – Dec 20, 2024	$6.17	$6.48	$6.03	$6.41	644,541
Dec 23, 2024 – Dec 27, 2024	$6.41	$6.65	$6.35	$6.65	57,513
Dec 30, 2024 – Jan 3, 2025	$6.52	$6.89	$6.50	$6.89	87,628
Jan 6, 2025 – Jan 10, 2025	$6.88	$7.25	$6.75	$6.84	254,454
Jan 13, 2025 – Jan 17, 2025	$6.83	$6.85	$6.30	$6.74	298,550
Jan 20, 2025 – Jan 24, 2025	$6.72	$6.98	$6.59	$6.98	436,588
Jan 27, 2025 – Jan 31, 2025	$6.76	$7.10	$6.76	$6.98	670,448
Feb 3, 2025 – Feb 7, 2025	$6.75	$7.61	$6.66	$7.45	773,779
Feb 10, 2025 – Feb 14, 2025	$7.49	$7.60	$7.19	$7.26	103,124
Feb 17, 2025 – Feb 21, 2025	$7.32	$7.32	$6.83	$6.83	115,416
Feb 24, 2025 – Feb 28, 2025	$6.85	$7.01	$6.68	$6.75	222,195
Mar 3, 2025 – Mar 7, 2025	$6.72	$6.88	$6.43	$6.67	240,243
Mar 10, 2025 – Mar 14, 2025	$6.61	$6.99	$6.06	$6.70	1,049,860
Mar 17, 2025 – Mar 21, 2025	$6.71	$7.15	$6.63	$6.63	416,826
Mar 24, 2025 – Mar 28, 2025	$6.64	$6.87	$6.41	$6.49	201,662
Mar 31, 2025 – Apr 4, 2025	$6.43	$6.76	$6.31	$6.36	319,616
Apr 7, 2025 – Apr 11, 2025	$6.38	$6.78	$6.00	$6.75	668,391
Apr 14, 2025 – Apr 17, 2025	$6.75	$6.78	$6.30	$6.34	92,752
Apr 21, 2025 – Apr 25, 2025	$6.41	$6.67	$6.30	$6.64	169,628
Apr 28, 2025 – May 2, 2025	$6.55	$6.69	$6.43	$6.61	201,918
May 5, 2025 – May 9, 2025	$6.60	$6.84	$6.55	$6.57	144,213
May 12, 2025 – May 16, 2025	$6.63	$7.55	$6.59	$7.47	355,737
May 19, 2025 – May 23, 2025	$7.43	$7.63	$7.14	$7.52	255,839
May 26, 2025 – May 30, 2025	$7.55	$7.89	$7.55	$7.69	148,403
Jun 2, 2025 – Jun 6, 2025	$7.61	$7.89	$7.50	$7.85	341,374
Jun 9, 2025 – Jun 13, 2025	$7.74	$7.97	$7.17	$7.24	315,723
Jun 16, 2025 – Jun 20, 2025	$7.34	$7.45	$7.08	$7.26	193,682
Jun 23, 2025 – Jun 27, 2025	$7.10	$7.45	$7.10	$7.24	155,095
Jun 30, 2025 – Jul 4, 2025	$7.20	$7.23	$7.10	$7.11	123,875
Jul 7, 2025 – Jul 11, 2025	$7.15	$7.17	$6.98	$7.01	147,487
Jul 14, 2025 – Jul 18, 2025	$7.01	$7.02	$6.36	$6.49	773,374
Jul 21, 2025 – Jul 25, 2025	$6.41	$6.64	$6.32	$6.34	256,541
Jul 28, 2025 – Aug 1, 2025	$6.45	$6.52	$6.17	$6.25	208,674
Aug 4, 2025 – Aug 8, 2025	$6.19	$6.42	$5.98	$6.00	428,995
Aug 11, 2025 – Aug 15, 2025	$6.03	$6.31	$6.03	$6.26	256,553
Aug 18, 2025 – Aug 22, 2025	$6.23	$6.93	$6.13	$6.90	417,753
Aug 25, 2025 – Aug 29, 2025	$6.82	$7.21	$6.82	$6.92	306,751
Sep 1, 2025 – Sep 5, 2025	$6.79	$7.48	$6.79	$7.38	459,763
Sep 8, 2025 – Sep 12, 2025	$7.37	$7.58	$6.84	$7.04	547,832
Sep 15, 2025 – Sep 19, 2025	$7.01	$7.38	$6.98	$7.13	677,228
Sep 22, 2025 – Sep 26, 2025	$7.15	$7.58	$7.01	$7.06	547,247
Sep 29, 2025 – Oct 3, 2025	$7.12	$7.57	$7.05	$7.38	183,244
Oct 6, 2025 – Oct 10, 2025	$7.52	$7.63	$7.19	$7.25	145,641
Oct 13, 2025 – Oct 17, 2025	$7.25	$7.35	$6.95	$7.01	125,860
Oct 20, 2025 – Oct 24, 2025	$7.00	$7.16	$6.85	$7.11	146,206
Oct 27, 2025 – Oct 31, 2025	$7.10	$7.15	$6.95	$6.97	329,478
Nov 3, 2025 – Nov 7, 2025	$7.08	$7.13	$6.90	$6.93	101,499
Nov 10, 2025 – Nov 14, 2025	$6.90	$7.15	$6.52	$7.01	201,108
Nov 17, 2025 – Nov 21, 2025	$7.02	$7.11	$6.83	$7.00	157,078
Nov 24, 2025 – Nov 28, 2025	$7.06	$7.20	$7.00	$7.15	162,578
Dec 1, 2025 – Dec 5, 2025	$7.12	$7.18	$7.01	$7.06	114,240
Dec 8, 2025 – Dec 12, 2025	$7.06	$7.14	$6.51	$7.07	335,336
Dec 15, 2025 – Dec 19, 2025	$6.80	$6.95	$6.41	$6.52	266,455
Dec 22, 2025 – Dec 24, 2025	$6.55	$6.69	$6.38	$6.69	200,453
Dec 29, 2025 – Jan 2, 2026	$6.49	$6.76	$6.34	$6.37	117,520
Jan 5, 2026 – Jan 9, 2026	$6.35	$6.85	$6.33	$6.77	209,616
Jan 12, 2026 – Jan 16, 2026	$6.84	$7.15	$6.28	$6.36	393,982
Jan 19, 2026 – Jan 23, 2026	$6.29	$6.61	$6.15	$6.30	246,326
Jan 26, 2026 – Jan 30, 2026	$6.25	$6.54	$6.17	$6.20	223,958
Feb 2, 2026 – Feb 6, 2026	$6.05	$6.44	$5.90	$5.95	406,802
Feb 9, 2026 – Feb 13, 2026	$6.09	$6.29	$6.00	$6.20	198,774
Feb 16, 2026 – Feb 20, 2026	$6.18	$6.85	$6.13	$6.69	180,410
Feb 23, 2026 – Feb 27, 2026	$6.67	$6.86	$6.48	$6.75	394,958
Mar 2, 2026 – Mar 6, 2026	$6.45	$7.23	$6.45	$7.00	413,636
Mar 9, 2026 – Mar 13, 2026	$6.98	$7.24	$6.22	$7.03	468,970
Mar 16, 2026 – Mar 20, 2026	$6.95	$7.15	$6.69	$6.96	645,750
Mar 23, 2026 – Mar 27, 2026	$6.72	$7.35	$6.41	$7.00	549,260
Mar 30, 2026 – Apr 2, 2026	$6.91	$7.22	$6.91	$7.05	106,534
Apr 6, 2026 – Apr 10, 2026	$6.99	$9.00	$6.99	$8.92	6,972,853
Apr 13, 2026 – Apr 17, 2026	$8.91	$8.95	$8.88	$8.88	11,675,735
Apr 20, 2026 – Apr 24, 2026	$8.92	$8.98	$8.89	$8.93	3,532,572
Apr 27, 2026 – May 1, 2026	$8.92	$9.06	$8.91	$8.99	1,312,917
May 4, 2026 – May 8, 2026	$8.97	$9.05	$8.95	$9.00	1,318,189
May 11, 2026 – May 15, 2026	$8.97	$9.02	$8.96	$8.98	738,648
May 18, 2026 – May 22, 2026	$8.98	$9.02	$8.98	$9.00	819,816
May 25, 2026 – May 29, 2026	$8.98	$9.02	$8.98	$9.00	325,450
Jun 1, 2026 – Jun 5, 2026	$9.02	$9.02	$8.98	$8.98	485,158
Jun 8, 2026 – Jun 12, 2026	$9.01	$9.03	$8.99	$9.00	587,078
Jun 15, 2026 – Jun 19, 2026	$9.01	$9.25	$9.00	$9.02	1,303,449
Jun 22, 2026 – Jun 26, 2026	$9.24	$9.24	$9.00	$9.04	325,735
Jun 29, 2026 – Jul 3, 2026	$9.05	$9.09	$9.05	$9.05	993,501

InvestorsCraft valuation

Fair value (AI, DCF / IC, Graham) for Blackline Safety Corp. (BLN.TO) is available to Pro members and via the machine API.

AI valuation — available
Intrinsic / IC value — available
Upside vs price — available

Unlock with Pro Agent / API docs

Line items

About Blackline Safety Corp.

Blackline Safety Corp., develops, manufactures, and markets worker safety monitoring products and services in Canada, the United States, Europe, Australia, New Zealand, and internationally. It offers connected safety devices, including G7c, a safety wearable for indoor and outdoor locations covered by 3G wireless; G7x, a safety wearable for remote locations; G7 EXO, a cloud-connected area monitor; G7 Dock, an accessory product used to calibrate G7c and G7x devices; G7 Bridge, a portable satellite base station; G7 lone worker monitoring solutions; and field-replaceable cartridges in G7c, G7x, and G7 EXO connected devices. The company also provides Blackline Live, a cloud-hosted live safety monitoring portal for safety alert management; Blackline Live's real-time compliance and reporting dashboard; Blackline Analytics, a data analytics package; Blackline Vision, a data science consulting and software services; Blackline monitoring; and Blackline Location Beacon, an indoor/outdoor location technology. In addition, it offers Loner Mobile, a safety monitoring application for smartphones; Loner Duo, a Bluetooth accessory paired with loner mobile for medium to high-risk work-alone scenarios; gas sensors, which include single- and multi-gas diffusion cartridges and multi-gas pump cartridges; and industrial contact tracing for COVID-19. Further, the company provides portable tracking solutions for package tracking, loss prevention, surveillance, asset security, and vehicle tracking applications. It serves municipalities and utilities, oil and gas, renewable energy, hazmat and fire response, petrochemical, rail transportation, steel manufacturing, biotech and pharma manufacturing, agriculture, construction, mining, pulp and paper, and wood products manufacturing industries. The company was formerly known as Blackline GPS Corp. and changed its name to Blackline Safety Corp. in July 2015. Blackline Safety Corp. was founded in 2004 and is headquartered in Calgary, Canada.

CEO: Cody Zane Slater
Employees: 540
Beta: 1.26

Disclaimer: Information on this page is provided for educational purposes only and does not constitute investment advice.