Lincoln Educational Services Corp (LINC) stock
LINCNasdaqServices-Educational ServicesFiscal year ends December 31
Financials through Q2 FY2026, quarter ended Jun 30, 2026Last filing: 10-Q on Aug 10, 2026Score 12/3050% above fair value
$20.68−1.45 (-6.55%)
Close on Oct 30, 2026Market cap $656.00MP/E –Yield –
Price history
Lincoln Educational Services share prices for every week, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$20.68
-6.55% on the day
52-week range
$17.29 – $56.34
-63.3% from the high
Change over 52 weeks
-1.3%
From $20.95 on Oct 30, 2025
Average volume
805,579
Shares a day, last 90 sessions
| Week of | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 26, 2026 | $21.72 | $22.23 | $20.31 | $20.68 | -4.61% | 4,227,112 |
| Oct 19, 2026 | $22.34 | $22.94 | $20.80 | $21.68 | -2.43% | 3,612,783 |
| Oct 12, 2026 | $23.67 | $24.33 | $22.11 | $22.22 | -5.41% | 2,466,192 |
| Oct 5, 2026 | $22.19 | $23.68 | $21.48 | $23.49 | +7.21% | 2,571,749 |
| Sep 28, 2026 | $22.49 | $22.91 | $21.08 | $21.91 | -2.45% | 3,999,599 |
| Sep 21, 2026 | $25.23 | $25.55 | $21.92 | $22.46 | -11.47% | 4,075,892 |
| Sep 14, 2026 | $25.02 | $26.09 | $24.40 | $25.37 | +1.40% | 3,129,426 |
| Sep 8, 2026 | $25.28 | $26.26 | $24.03 | $25.02 | -2.42% | 3,172,761 |
| Aug 31, 2026 | $25.44 | $26.23 | $24.15 | $25.64 | +0.83% | 4,979,381 |
| Aug 24, 2026 | $25.68 | $26.41 | $24.46 | $25.43 | -1.13% | 4,461,707 |
| Aug 17, 2026 | $29.76 | $29.95 | $25.25 | $25.72 | -14.09% | 5,843,828 |
| Aug 10, 2026 | $32.58 | $35.80 | $28.48 | $29.94 | -26.96% | 10,171,616 |
| Aug 3, 2026 | $41.47 | $44.78 | $36.36 | $40.99 | -1.98% | 4,310,999 |
| Jul 27, 2026 | $40.52 | $44.11 | $39.31 | $41.82 | +3.23% | 1,927,305 |
| Jul 20, 2026 | $43.00 | $43.71 | $38.50 | $40.51 | -5.68% | 3,084,612 |
| Jul 13, 2026 | $54.00 | $55.46 | $41.73 | $42.95 | -20.81% | 4,500,664 |
| Jul 6, 2026 | $52.35 | $56.34 | $52.27 | $54.24 | +3.65% | 2,465,457 |
| Jun 29, 2026 | $49.93 | $52.94 | $47.80 | $52.33 | +4.89% | 1,771,251 |
| Jun 22, 2026 | $48.37 | $50.55 | $46.75 | $49.89 | +3.01% | 2,800,973 |
| Jun 15, 2026 | $46.69 | $48.69 | $43.49 | $48.43 | +4.94% | 2,024,535 |
| Jun 8, 2026 | $48.00 | $49.40 | $44.10 | $46.15 | -3.83% | 2,760,505 |
| Jun 1, 2026 | $46.79 | $51.65 | $46.50 | $47.99 | +3.61% | 2,632,719 |
| May 26, 2026 | $48.44 | $50.06 | $46.11 | $46.32 | -4.30% | 1,852,558 |
| May 18, 2026 | $49.10 | $50.00 | $45.85 | $48.40 | -1.43% | 2,532,282 |
| May 11, 2026 | $44.70 | $53.50 | $44.70 | $49.10 | +9.72% | 3,912,314 |
| May 4, 2026 | $40.71 | $45.48 | $40.00 | $44.75 | +9.33% | 3,759,608 |
| Apr 27, 2026 | $39.11 | $42.00 | $39.11 | $40.93 | +4.65% | 1,281,086 |
| Apr 20, 2026 | $41.94 | $42.05 | $38.75 | $39.11 | -6.77% | 1,479,080 |
| Apr 13, 2026 | $40.86 | $42.82 | $39.09 | $41.95 | +2.67% | 2,126,581 |
| Apr 6, 2026 | $41.65 | $42.85 | $39.19 | $40.86 | -2.11% | 1,965,747 |
| Mar 30, 2026 | $40.91 | $42.35 | $39.81 | $41.74 | +2.03% | 1,839,206 |
| Mar 23, 2026 | $38.14 | $42.42 | $37.97 | $40.91 | +9.33% | 2,068,937 |
| Mar 16, 2026 | $37.87 | $41.48 | $36.63 | $37.42 | -0.51% | 3,956,577 |
| Mar 9, 2026 | $35.23 | $38.08 | $34.47 | $37.61 | +4.94% | 1,916,087 |
| Mar 2, 2026 | $35.87 | $37.85 | $34.11 | $35.84 | -1.10% | 2,951,725 |
| Feb 23, 2026 | $31.00 | $36.51 | $29.86 | $36.24 | +20.84% | 5,008,877 |
| Feb 17, 2026 | $28.74 | $31.49 | $28.32 | $29.99 | +3.77% | 2,447,207 |
| Feb 9, 2026 | $26.28 | $30.21 | $25.58 | $28.90 | +10.60% | 2,536,729 |
| Feb 2, 2026 | $26.49 | $27.78 | $25.31 | $26.13 | -1.99% | 1,270,308 |
| Jan 26, 2026 | $26.98 | $27.14 | $25.27 | $26.66 | -1.41% | 1,121,138 |
| Jan 20, 2026 | $25.78 | $28.22 | $25.40 | $27.04 | +3.68% | 1,455,584 |
| Jan 12, 2026 | $24.70 | $26.95 | $24.37 | $26.08 | +4.70% | 1,685,003 |
| Jan 5, 2026 | $23.11 | $25.65 | $22.67 | $24.91 | +6.86% | 1,223,057 |
| Dec 29, 2025 | $24.74 | $25.05 | $23.19 | $23.31 | -6.12% | 780,836 |
| Dec 22, 2025 | $23.77 | $25.07 | $23.77 | $24.83 | +4.15% | 645,478 |
| Dec 15, 2025 | $22.22 | $24.13 | $22.22 | $23.84 | +8.27% | 1,160,190 |
| Dec 8, 2025 | $22.20 | $22.73 | $21.35 | $22.02 | -1.17% | 1,104,003 |
| Dec 1, 2025 | $20.82 | $22.71 | $20.60 | $22.28 | +8.26% | 859,189 |
| Nov 24, 2025 | $20.39 | $20.89 | $19.24 | $20.58 | +0.88% | 761,955 |
| Nov 17, 2025 | $20.80 | $22.04 | $19.39 | $20.40 | -2.21% | 1,507,964 |
| Nov 10, 2025 | $19.47 | $21.35 | $18.89 | $20.86 | +17.19% | 1,723,354 |
| Nov 3, 2025 | $19.39 | $19.39 | $17.29 | $17.80 | -8.34% | 2,122,863 |
| Oct 27, 2025 | $23.18 | $23.19 | $19.16 | $19.42 | -16.11% | 1,397,964 |
| Oct 20, 2025 | $21.68 | $23.55 | $21.55 | $23.15 | +6.98% | 768,814 |
| Oct 13, 2025 | $21.53 | $22.47 | $20.81 | $21.64 | +1.64% | 1,047,074 |
| Oct 6, 2025 | $22.78 | $23.16 | $21.15 | $21.29 | -6.21% | 1,107,889 |
| Sep 29, 2025 | $23.00 | $23.67 | $22.36 | $22.70 | -0.96% | 1,338,974 |
| Sep 22, 2025 | $20.95 | $23.28 | $20.84 | $22.92 | +9.25% | 1,419,074 |
| Sep 15, 2025 | $19.67 | $21.96 | $19.62 | $20.98 | +6.71% | 2,915,066 |
| Sep 8, 2025 | $19.47 | $20.04 | $18.89 | $19.66 | +1.44% | 1,411,164 |
| Sep 2, 2025 | $18.65 | $19.91 | $18.65 | $19.38 | +3.03% | 1,153,628 |
| Aug 25, 2025 | $20.06 | $20.54 | $18.69 | $18.81 | -6.56% | 1,779,860 |
| Aug 18, 2025 | $18.99 | $20.43 | $18.64 | $20.13 | +5.84% | 2,178,728 |
| Aug 11, 2025 | $25.50 | $25.76 | $18.71 | $19.02 | -19.92% | 4,531,394 |
| Aug 4, 2025 | $23.06 | $24.99 | $21.95 | $23.75 | +3.08% | 2,145,705 |
| Jul 28, 2025 | $22.90 | $23.09 | $22.23 | $23.04 | +0.79% | 906,629 |
| Jul 21, 2025 | $22.94 | $23.18 | $21.81 | $22.86 | -0.35% | 789,311 |
| Jul 14, 2025 | $22.62 | $23.32 | $22.20 | $22.94 | +1.28% | 843,810 |
| Jul 7, 2025 | $22.75 | $23.32 | $22.02 | $22.65 | -1.44% | 1,065,410 |
| Jun 30, 2025 | $23.93 | $24.08 | $21.05 | $22.98 | -3.45% | 1,599,617 |
| Jun 23, 2025 | $22.40 | $23.98 | $22.08 | $23.80 | +5.87% | 2,533,352 |
| Jun 16, 2025 | $22.70 | $23.12 | $22.16 | $22.48 | +0.09% | 677,260 |
| Jun 9, 2025 | $23.22 | $23.40 | $20.73 | $22.46 | -2.56% | 1,257,110 |
| Jun 2, 2025 | $23.58 | $23.96 | $22.46 | $23.05 | -3.15% | 1,219,832 |
| May 26, 2025 | $21.40 | $24.20 | $21.37 | $23.80 | +8.08% | 2,244,849 |
| May 19, 2025 | $20.73 | $22.11 | $20.63 | $22.02 | +1.52% | 1,077,460 |
| May 12, 2025 | $21.94 | $22.27 | $19.40 | $21.69 | +3.68% | 1,791,677 |
| May 5, 2025 | $17.98 | $21.15 | $17.67 | $20.92 | +14.38% | 1,727,645 |
| Apr 28, 2025 | $17.30 | $18.33 | $16.25 | $18.29 | +5.24% | 1,142,334 |
| Apr 21, 2025 | $16.89 | $17.62 | $16.11 | $17.38 | +1.16% | 925,293 |
| Apr 14, 2025 | $16.25 | $17.56 | $16.11 | $17.18 | +4.50% | 833,694 |
| Apr 7, 2025 | $15.49 | $17.64 | $14.84 | $16.44 | +7.31% | 1,629,994 |
| Mar 31, 2025 | $15.50 | $16.79 | $15.02 | $15.32 | -2.48% | 1,723,646 |
| Mar 24, 2025 | $15.18 | $16.36 | $15.17 | $15.71 | +4.84% | 780,079 |
| Mar 17, 2025 | $14.87 | $15.91 | $14.79 | $14.99 | +0.77% | 826,203 |
| Mar 10, 2025 | $15.58 | $15.73 | $14.10 | $14.87 | -5.89% | 1,098,525 |
| Mar 3, 2025 | $18.37 | $18.72 | $15.49 | $15.80 | -13.90% | 1,133,096 |
| Feb 24, 2025 | $18.49 | $19.79 | $16.28 | $18.35 | +14.05% | 2,246,506 |
| Feb 18, 2025 | $18.19 | $18.19 | $15.82 | $16.09 | -8.48% | 565,655 |
| Feb 10, 2025 | $17.62 | $17.73 | $17.03 | $17.58 | +0.57% | 402,951 |
| Feb 3, 2025 | $15.95 | $17.95 | $15.83 | $17.48 | +7.11% | 889,800 |
| Jan 27, 2025 | $15.73 | $16.44 | $15.50 | $16.32 | +1.81% | 601,080 |
| Jan 21, 2025 | $15.92 | $16.29 | $15.74 | $16.03 | +0.94% | 335,322 |
| Jan 13, 2025 | $14.31 | $16.01 | $14.31 | $15.88 | +9.52% | 559,599 |
| Jan 6, 2025 | $15.36 | $15.45 | $14.36 | $14.50 | -5.84% | 543,302 |
| Dec 30, 2024 | $15.19 | $16.16 | $15.06 | $15.40 | -0.13% | 1,033,677 |
| Dec 23, 2024 | $15.45 | $15.99 | $15.09 | $15.42 | -0.19% | 620,031 |
| Dec 16, 2024 | $16.00 | $16.45 | $14.95 | $15.45 | -3.50% | 908,085 |
| Dec 9, 2024 | $16.34 | $17.01 | $15.95 | $16.01 | -1.60% | 451,165 |
| Dec 2, 2024 | $16.43 | $16.55 | $15.93 | $16.27 | -0.97% | 586,202 |
| Nov 25, 2024 | $16.29 | $16.74 | $16.05 | $16.43 | +1.73% | 547,358 |
| Nov 18, 2024 | $15.10 | $16.21 | $14.82 | $16.15 | +6.32% | 658,651 |
| Nov 11, 2024 | $18.00 | $18.74 | $15.12 | $15.19 | -6.23% | 786,858 |
| Nov 4, 2024 | $13.47 | $16.24 | $13.35 | $16.20 | +19.56% | 889,414 |
| Oct 28, 2024 | $12.57 | $13.61 | $12.57 | $13.55 | +9.10% | 315,181 |
| Oct 21, 2024 | $12.90 | $12.90 | $12.16 | $12.42 | -3.72% | 288,662 |
| Oct 14, 2024 | $12.10 | $13.10 | $12.01 | $12.90 | +7.14% | 301,126 |
| Oct 7, 2024 | $11.67 | $12.26 | $11.63 | $12.04 | +3.53% | 259,165 |
| Sep 30, 2024 | $11.91 | $12.10 | $11.43 | $11.63 | -2.92% | 536,524 |
| Sep 23, 2024 | $12.50 | $12.57 | $11.84 | $11.98 | -3.93% | 548,647 |
| Sep 16, 2024 | $12.49 | $12.89 | $12.31 | $12.47 | +0.48% | 594,082 |
| Sep 9, 2024 | $11.38 | $12.44 | $11.38 | $12.41 | +8.76% | 251,566 |
| Sep 3, 2024 | $12.25 | $12.28 | $11.38 | $11.41 | -8.35% | 282,893 |
| Aug 26, 2024 | $12.79 | $12.79 | $12.08 | $12.45 | -1.43% | 320,306 |
| Aug 19, 2024 | $11.97 | $12.68 | $11.29 | $12.63 | +5.51% | 440,041 |
| Aug 12, 2024 | $12.10 | $12.21 | $11.46 | $11.97 | -0.08% | 561,515 |
| Aug 5, 2024 | $12.02 | $12.74 | $11.22 | $11.98 | -5.74% | 719,757 |
| Jul 29, 2024 | $14.27 | $14.52 | $12.63 | $12.71 | -11.12% | 604,834 |
| Jul 22, 2024 | $13.48 | $14.47 | $13.30 | $14.30 | +7.04% | 836,314 |
| Jul 15, 2024 | $12.26 | $13.53 | $12.26 | $13.36 | +8.09% | 871,297 |
| Jul 8, 2024 | $12.00 | $12.60 | $11.87 | $12.36 | +5.28% | 967,375 |
| Jul 1, 2024 | $11.90 | $12.23 | $11.54 | $11.74 | -1.01% | 610,013 |
| Jun 24, 2024 | $10.46 | $11.95 | $10.36 | $11.86 | +13.49% | 1,976,092 |
| Jun 17, 2024 | $10.59 | $10.92 | $10.31 | $10.45 | -1.32% | 322,200 |
| Jun 10, 2024 | $10.20 | $11.26 | $10.06 | $10.59 | +3.12% | 508,096 |
| Jun 3, 2024 | $11.78 | $11.78 | $10.23 | $10.27 | -12.37% | 498,971 |
| May 28, 2024 | $11.93 | $11.95 | $11.61 | $11.72 | -1.01% | 284,952 |
| May 20, 2024 | $11.77 | $12.32 | $11.64 | $11.84 | +0.59% | 441,383 |
| May 13, 2024 | $12.26 | $12.35 | $11.67 | $11.77 | -3.05% | 474,967 |
| May 6, 2024 | $11.21 | $13.05 | $10.93 | $12.14 | +9.47% | 1,373,413 |
| Apr 29, 2024 | $10.09 | $11.55 | $10.09 | $11.09 | +9.69% | 526,170 |
| Apr 22, 2024 | $9.70 | $10.19 | $9.70 | $10.11 | +4.33% | 273,973 |
| Apr 15, 2024 | $9.83 | $10.10 | $9.51 | $9.69 | -1.52% | 364,431 |
| Apr 8, 2024 | $10.12 | $10.30 | $9.78 | $9.84 | -2.96% | 247,158 |
| Apr 1, 2024 | $10.31 | $10.58 | $9.96 | $10.14 | -1.84% | 337,265 |
| Mar 25, 2024 | $10.62 | $10.78 | $10.16 | $10.33 | -2.18% | 276,670 |
| Mar 18, 2024 | $9.71 | $10.81 | $9.29 | $10.56 | +8.53% | 445,804 |
| Mar 11, 2024 | $9.93 | $10.09 | $9.66 | $9.73 | -2.51% | 456,409 |
| Mar 4, 2024 | $9.90 | $10.40 | $9.77 | $9.98 | -0.20% | 766,551 |
| Feb 26, 2024 | $10.55 | $10.68 | $9.89 | $10.00 | +2.67% | 922,876 |
| Feb 20, 2024 | $9.80 | $9.86 | $9.60 | $9.74 | -1.52% | 176,116 |
| Feb 12, 2024 | $10.21 | $10.60 | $9.78 | $9.89 | -2.47% | 475,827 |
| Feb 5, 2024 | $9.50 | $10.31 | $9.16 | $10.14 | +6.40% | 473,103 |
| Jan 29, 2024 | $9.33 | $9.59 | $8.91 | $9.53 | +2.58% | 326,612 |
| Jan 22, 2024 | $9.23 | $9.69 | $9.20 | $9.29 | +0.87% | 628,671 |
| Jan 16, 2024 | $9.37 | $9.73 | $8.91 | $9.21 | -1.18% | 263,567 |
| Jan 8, 2024 | $8.99 | $9.39 | $8.94 | $9.32 | +2.53% | 239,805 |
| Jan 2, 2024 | $9.99 | $9.99 | $9.04 | $9.09 | -9.46% | 297,399 |
| Dec 26, 2023 | $9.85 | $10.35 | $9.70 | $10.04 | +1.72% | 198,282 |
| Dec 18, 2023 | $9.36 | $10.15 | $9.30 | $9.87 | +5.45% | 355,339 |
| Dec 11, 2023 | $9.53 | $9.78 | $8.78 | $9.36 | -1.27% | 642,852 |
| Dec 4, 2023 | $9.45 | $9.62 | $9.06 | $9.48 | -0.73% | 284,664 |
| Nov 27, 2023 | $9.54 | $9.64 | $8.96 | $9.55 | -1.04% | 357,361 |
| Nov 20, 2023 | $9.48 | $9.92 | $9.38 | $9.65 | +1.90% | 176,500 |
| Nov 13, 2023 | $9.75 | $9.88 | $9.30 | $9.47 | -2.67% | 474,995 |
| Nov 6, 2023 | $9.87 | $9.99 | $8.86 | $9.73 | +11.45% | 826,141 |
| Oct 30, 2023 | $8.58 | $8.96 | $8.40 | $8.73 | +3.56% | 311,202 |
| Oct 23, 2023 | $8.07 | $8.60 | $7.88 | $8.43 | +4.20% | 351,311 |
| Oct 16, 2023 | $8.50 | $8.65 | $8.04 | $8.09 | -3.11% | 254,297 |
| Oct 9, 2023 | $8.55 | $8.78 | $8.29 | $8.35 | -3.91% | 261,859 |
| Oct 2, 2023 | $8.51 | $8.85 | $8.48 | $8.69 | +2.84% | 231,136 |
| Sep 25, 2023 | $8.50 | $8.72 | $8.06 | $8.45 | -1.86% | 209,630 |
| Sep 18, 2023 | $8.75 | $9.25 | $8.27 | $8.61 | -1.37% | 429,853 |
| Sep 11, 2023 | $8.65 | $8.80 | $8.35 | $8.73 | +1.28% | 621,078 |
| Sep 5, 2023 | $8.65 | $8.66 | $8.25 | $8.62 | -0.69% | 314,472 |
| Aug 28, 2023 | $8.65 | $8.80 | $8.39 | $8.68 | +0.23% | 522,013 |
| Aug 21, 2023 | $8.74 | $8.80 | $8.47 | $8.66 | -0.92% | 462,246 |
| Aug 14, 2023 | $8.69 | $8.82 | $8.48 | $8.74 | -0.68% | 560,247 |
| Aug 7, 2023 | $7.60 | $9.25 | $7.53 | $8.80 | +22.22% | 1,331,087 |
| Jul 31, 2023 | $7.22 | $7.30 | $7.01 | $7.20 | 0.00% | 336,912 |
| Jul 24, 2023 | $6.51 | $7.35 | $6.51 | $7.20 | +10.85% | 447,291 |
| Jul 17, 2023 | $6.04 | $6.54 | $6.04 | $6.50 | +7.18% | 324,877 |
| Jul 10, 2023 | $6.42 | $6.50 | $6.00 | $6.06 | -5.75% | 503,636 |
| Jul 3, 2023 | $6.70 | $6.80 | $6.35 | $6.43 | -4.60% | 411,673 |
| Jun 26, 2023 | $6.28 | $6.76 | $6.19 | $6.74 | +7.84% | 760,193 |
| Jun 20, 2023 | $6.66 | $6.78 | $6.15 | $6.25 | -6.02% | 3,135,732 |
| Jun 12, 2023 | $6.60 | $6.75 | $6.19 | $6.65 | +0.61% | 1,007,950 |
| Jun 5, 2023 | $6.95 | $7.02 | $6.59 | $6.61 | -4.76% | 437,133 |
| May 30, 2023 | $6.80 | $7.07 | $6.31 | $6.94 | +1.76% | 314,856 |
| May 22, 2023 | $6.43 | $6.89 | $6.19 | $6.82 | +5.25% | 550,363 |
| May 15, 2023 | $6.43 | $6.80 | $6.15 | $6.48 | +0.47% | 395,162 |
| May 8, 2023 | $6.19 | $6.73 | $5.70 | $6.45 | +12.57% | 998,549 |
| May 1, 2023 | $5.87 | $5.94 | $5.44 | $5.73 | -1.72% | 503,184 |
| Apr 24, 2023 | $5.96 | $6.01 | $5.64 | $5.83 | -2.83% | 351,062 |
| Apr 17, 2023 | $6.43 | $6.54 | $5.90 | $6.00 | -7.69% | 288,292 |
| Apr 10, 2023 | $5.46 | $6.69 | $5.46 | $6.50 | +17.54% | 615,385 |
| Apr 3, 2023 | $5.62 | $5.84 | $5.34 | $5.53 | -2.30% | 322,573 |
| Mar 27, 2023 | $5.56 | $5.79 | $5.50 | $5.66 | +1.80% | 211,579 |
| Mar 20, 2023 | $5.43 | $5.65 | $5.05 | $5.56 | +5.30% | 659,729 |
| Mar 13, 2023 | $5.92 | $6.09 | $5.24 | $5.28 | -10.81% | 968,284 |
| Mar 6, 2023 | $6.17 | $6.36 | $5.81 | $5.92 | -4.36% | 377,570 |
| Feb 27, 2023 | $5.96 | $6.35 | $5.62 | $6.19 | +3.00% | 276,785 |
| Feb 21, 2023 | $6.71 | $6.74 | $5.81 | $6.01 | -10.57% | 145,944 |
| Feb 13, 2023 | $6.67 | $6.88 | $6.35 | $6.72 | +5.83% | 112,588 |
| Feb 6, 2023 | $6.60 | $6.83 | $6.30 | $6.35 | -3.50% | 117,735 |
| Jan 30, 2023 | $6.02 | $6.87 | $6.02 | $6.58 | +7.87% | 282,777 |
| Jan 23, 2023 | $6.18 | $6.59 | $6.00 | $6.10 | -0.33% | 174,652 |
| Jan 17, 2023 | $6.06 | $6.29 | $5.90 | $6.12 | -0.33% | 142,737 |
| Jan 9, 2023 | $6.06 | $6.51 | $6.03 | $6.14 | +0.82% | 177,855 |
| Jan 3, 2023 | $5.79 | $6.20 | $5.50 | $6.09 | +5.18% | 112,110 |
| Dec 27, 2022 | $5.55 | $5.99 | $5.51 | $5.79 | +4.32% | 216,471 |
| Dec 19, 2022 | $5.58 | $5.88 | $5.33 | $5.55 | -0.54% | 292,044 |
| Dec 12, 2022 | $5.84 | $5.90 | $5.42 | $5.58 | -5.74% | 271,989 |
| Dec 5, 2022 | $6.47 | $6.47 | $5.91 | $5.92 | -9.62% | 244,859 |
| Nov 28, 2022 | $6.76 | $6.95 | $6.42 | $6.55 | -4.38% | 323,787 |
| Nov 21, 2022 | $6.50 | $6.95 | $6.29 | $6.85 | +3.95% | 360,280 |
| Nov 14, 2022 | $6.67 | $7.10 | $6.30 | $6.59 | +0.15% | 486,600 |
| Nov 7, 2022 | $5.98 | $7.06 | $5.98 | $6.58 | +10.59% | 825,453 |
| Oct 31, 2022 | $5.36 | $6.26 | $5.35 | $5.95 | +11.01% | 1,040,715 |
| Oct 24, 2022 | $5.29 | $5.71 | $5.24 | $5.36 | 0.00% | 565,619 |
| Oct 17, 2022 | $4.79 | $5.40 | $4.70 | $5.36 | +14.29% | 1,521,599 |
| Oct 10, 2022 | $5.43 | $5.54 | $4.59 | $4.69 | -13.63% | 1,108,897 |
| Oct 3, 2022 | $5.47 | $5.83 | $5.42 | $5.43 | -0.18% | 278,571 |
| Sep 26, 2022 | $5.43 | $5.66 | $5.24 | $5.44 | -0.91% | 257,436 |
| Sep 19, 2022 | $6.07 | $6.25 | $5.20 | $5.49 | -9.26% | 407,070 |
| Sep 12, 2022 | $6.82 | $7.00 | $5.90 | $6.05 | -10.24% | 379,763 |
| Sep 6, 2022 | $6.31 | $6.84 | $6.14 | $6.74 | +6.14% | 335,525 |
| Aug 29, 2022 | $6.51 | $6.60 | $6.24 | $6.35 | -4.22% | 451,784 |
| Aug 22, 2022 | $6.37 | $6.77 | $6.28 | $6.63 | +2.95% | 404,379 |
| Aug 15, 2022 | $6.05 | $6.67 | $6.00 | $6.44 | +4.55% | 403,847 |
| Aug 8, 2022 | $7.31 | $7.31 | $5.73 | $6.16 | -15.73% | 1,418,296 |
| Aug 1, 2022 | $7.27 | $7.93 | $7.02 | $7.31 | +0.97% | 936,352 |
| Jul 25, 2022 | $7.05 | $7.26 | $6.88 | $7.24 | +3.43% | 557,748 |
| Jul 18, 2022 | $6.71 | $7.03 | $6.67 | $7.00 | +5.26% | 285,966 |
| Jul 11, 2022 | $6.42 | $6.75 | $6.25 | $6.65 | +3.26% | 236,955 |
| Jul 5, 2022 | $6.20 | $6.44 | $6.10 | $6.44 | +2.06% | 201,274 |
| Jun 27, 2022 | $6.35 | $6.54 | $6.08 | $6.31 | -0.94% | 241,753 |
| Jun 21, 2022 | $6.06 | $6.40 | $5.97 | $6.37 | +7.42% | 628,384 |
| Jun 13, 2022 | $5.87 | $6.20 | $5.56 | $5.93 | -1.66% | 539,493 |
| Jun 6, 2022 | $6.27 | $6.54 | $6.00 | $6.03 | -2.11% | 946,927 |
| May 31, 2022 | $6.07 | $6.28 | $5.86 | $6.16 | +1.32% | 496,268 |
| May 23, 2022 | $4.96 | $6.25 | $4.96 | $6.08 | +22.58% | 995,410 |
| May 16, 2022 | $5.44 | $5.49 | $4.94 | $4.96 | -9.98% | 552,665 |
| May 9, 2022 | $6.58 | $6.71 | $5.12 | $5.51 | -18.97% | 824,049 |
| May 2, 2022 | $7.10 | $7.15 | $6.35 | $6.80 | -4.90% | 763,591 |
| Apr 25, 2022 | $6.92 | $7.22 | $6.76 | $7.15 | +2.14% | 333,855 |
| Apr 18, 2022 | $6.74 | $7.14 | $6.62 | $7.00 | +3.09% | 516,000 |
| Apr 11, 2022 | $6.80 | $6.94 | $6.37 | $6.79 | -0.15% | 556,782 |
| Apr 4, 2022 | $7.43 | $7.45 | $6.57 | $6.80 | -7.86% | 619,156 |
| Mar 28, 2022 | $7.51 | $7.57 | $7.13 | $7.38 | -0.81% | 1,140,811 |
| Mar 21, 2022 | $7.47 | $7.72 | $7.29 | $7.44 | +0.27% | 706,556 |
| Mar 14, 2022 | $7.19 | $7.55 | $6.97 | $7.42 | +2.77% | 518,917 |
| Mar 7, 2022 | $7.59 | $7.63 | $6.93 | $7.22 | -4.87% | 763,626 |
| Feb 28, 2022 | $7.75 | $7.95 | $7.50 | $7.59 | -0.78% | 663,922 |
| Feb 22, 2022 | $7.13 | $7.81 | $7.01 | $7.65 | +7.29% | 298,693 |
| Feb 14, 2022 | $7.11 | $7.41 | $6.91 | $7.13 | +1.13% | 286,415 |
| Feb 7, 2022 | $6.92 | $7.35 | $6.76 | $7.05 | +2.77% | 274,005 |
| Jan 31, 2022 | $6.61 | $7.15 | $6.60 | $6.86 | +4.57% | 293,085 |
| Jan 24, 2022 | $6.61 | $7.00 | $6.41 | $6.56 | -2.81% | 424,538 |
| Jan 18, 2022 | $7.37 | $7.51 | $6.62 | $6.75 | -8.04% | 363,592 |
| Jan 10, 2022 | $7.38 | $7.63 | $7.18 | $7.34 | -0.61% | 436,527 |
| Jan 3, 2022 | $7.48 | $7.72 | $7.22 | $7.39 | -1.14% | 444,397 |
| Dec 27, 2021 | $7.55 | $7.69 | $7.38 | $7.47 | -0.80% | 307,592 |
| Dec 20, 2021 | $7.36 | $7.73 | $7.27 | $7.53 | +1.21% | 268,263 |
| Dec 13, 2021 | $7.85 | $7.98 | $7.25 | $7.44 | -5.34% | 668,270 |
| Dec 6, 2021 | $7.37 | $8.20 | $7.26 | $7.86 | +7.97% | 564,360 |
| Nov 29, 2021 | $7.20 | $7.45 | $6.80 | $7.28 | +1.82% | 683,947 |
| Nov 22, 2021 | $7.14 | $7.37 | $6.60 | $7.15 | 0.00% | 629,420 |
| Nov 15, 2021 | $7.37 | $7.45 | $7.12 | $7.15 | -2.72% | 314,893 |
| Nov 8, 2021 | $7.14 | $7.70 | $7.13 | $7.35 | +3.67% | 463,604 |
| Nov 1, 2021 | $7.20 | $7.53 | $6.98 | $7.09 | -1.53% | 274,361 |
| Oct 25, 2021 | $6.96 | $7.26 | $6.95 | $7.20 | +3.00% | 160,621 |
| Oct 18, 2021 | $6.81 | $7.06 | $6.78 | $6.99 | +3.56% | 162,830 |
| Oct 11, 2021 | $6.97 | $7.11 | $6.55 | $6.75 | -2.32% | 181,464 |
| Oct 4, 2021 | $6.76 | $7.15 | $6.76 | $6.91 | +2.52% | 356,533 |
| Sep 27, 2021 | $6.32 | $7.05 | $6.23 | $6.74 | +6.98% | 347,758 |
| Sep 20, 2021 | $6.28 | $6.31 | $6.06 | $6.30 | -1.10% | 215,305 |
| Sep 13, 2021 | $6.15 | $6.40 | $6.02 | $6.37 | +4.08% | 286,314 |
| Sep 7, 2021 | $6.26 | $6.39 | $6.04 | $6.12 | -2.24% | 142,721 |
| Aug 30, 2021 | $6.38 | $6.50 | $6.24 | $6.26 | -1.26% | 158,420 |
| Aug 23, 2021 | $6.09 | $6.49 | $6.00 | $6.34 | +4.28% | 245,175 |
| Aug 16, 2021 | $6.97 | $6.97 | $6.00 | $6.08 | -13.14% | 483,727 |
| Aug 9, 2021 | $7.32 | $7.32 | $6.56 | $7.00 | -3.18% | 609,348 |
| Aug 2, 2021 | $6.93 | $7.49 | $6.87 | $7.23 | +4.18% | 294,417 |
| Jul 26, 2021 | $6.90 | $7.00 | $6.68 | $6.94 | +0.14% | 269,244 |
| Jul 19, 2021 | $7.05 | $7.11 | $6.80 | $6.93 | -1.70% | 529,213 |
| Jul 12, 2021 | $7.25 | $7.28 | $7.05 | $7.05 | -2.35% | 593,906 |
| Jul 6, 2021 | $7.84 | $7.84 | $7.06 | $7.22 | -7.44% | 498,727 |
| Jun 28, 2021 | $8.03 | $8.20 | $7.68 | $7.80 | -1.52% | 843,523 |
| Jun 21, 2021 | $7.65 | $8.06 | $7.59 | $7.92 | +4.07% | 738,146 |
| Jun 14, 2021 | $7.71 | $7.73 | $7.47 | $7.61 | -1.55% | 304,642 |
| Jun 7, 2021 | $7.51 | $7.84 | $7.45 | $7.73 | +2.25% | 504,661 |
| Jun 1, 2021 | $7.83 | $7.85 | $7.28 | $7.56 | -2.45% | 417,925 |
| May 24, 2021 | $7.74 | $7.85 | $7.48 | $7.75 | +1.04% | 500,865 |
| May 17, 2021 | $7.35 | $7.85 | $7.26 | $7.67 | +4.64% | 1,026,811 |
| May 10, 2021 | $7.45 | $7.62 | $6.99 | $7.33 | +4.42% | 1,567,468 |
| May 3, 2021 | $6.43 | $7.05 | $6.36 | $7.02 | +9.35% | 453,089 |
| Apr 26, 2021 | $6.49 | $6.64 | $6.35 | $6.42 | -0.47% | 357,737 |
| Apr 19, 2021 | $6.41 | $6.53 | $6.29 | $6.45 | +0.62% | 558,544 |
| Apr 12, 2021 | $6.42 | $6.49 | $6.17 | $6.41 | +0.16% | 516,129 |
| Apr 5, 2021 | $6.70 | $6.73 | $6.24 | $6.40 | -1.23% | 1,038,048 |
| Mar 29, 2021 | $6.67 | $6.67 | $6.35 | $6.48 | -2.56% | 581,235 |
| Mar 22, 2021 | $7.00 | $7.09 | $6.33 | $6.65 | -4.32% | 923,112 |
| Mar 15, 2021 | $6.47 | $6.99 | $6.35 | $6.95 | +7.42% | 1,180,458 |
| Mar 8, 2021 | $5.70 | $6.62 | $5.57 | $6.47 | +10.22% | 1,298,136 |
| Mar 1, 2021 | $6.01 | $6.64 | $5.25 | $5.87 | +1.56% | 1,395,881 |
| Feb 22, 2021 | $5.85 | $6.11 | $5.50 | $5.78 | -2.36% | 526,542 |
| Feb 16, 2021 | $6.27 | $6.27 | $5.69 | $5.92 | -4.36% | 658,815 |
| Feb 8, 2021 | $6.30 | $6.35 | $5.80 | $6.19 | -0.48% | 886,046 |
| Feb 1, 2021 | $5.95 | $6.38 | $5.72 | $6.22 | +5.60% | 731,467 |
| Jan 25, 2021 | $6.21 | $6.64 | $5.67 | $5.89 | -6.06% | 686,990 |
| Jan 19, 2021 | $6.26 | $6.39 | $5.95 | $6.27 | +0.48% | 475,541 |
| Jan 11, 2021 | $6.21 | $6.41 | $5.94 | $6.24 | +0.32% | 1,304,753 |
| Jan 4, 2021 | $6.46 | $6.74 | $6.06 | $6.22 | -4.31% | 427,009 |
| Dec 28, 2020 | $6.90 | $7.10 | $6.13 | $6.50 | -4.13% | 487,459 |
| Dec 21, 2020 | $7.03 | $7.95 | $6.74 | $6.78 | -4.78% | 814,601 |
| Dec 14, 2020 | $6.28 | $7.25 | $6.04 | $7.12 | +13.74% | 712,769 |
| Dec 7, 2020 | $6.67 | $7.08 | $5.81 | $6.26 | -5.30% | 980,501 |
| Nov 30, 2020 | $6.49 | $6.68 | $6.05 | $6.61 | +2.80% | 421,977 |
| Nov 23, 2020 | $6.19 | $6.65 | $6.19 | $6.43 | +3.88% | 375,475 |
| Nov 16, 2020 | $6.32 | $6.57 | $5.80 | $6.19 | -0.64% | 732,088 |
| Nov 9, 2020 | $5.18 | $6.45 | $4.98 | $6.23 | +14.94% | 1,201,374 |
| Nov 2, 2020 | $4.73 | $5.69 | $4.42 | $5.42 | +16.06% | 784,360 |
| Oct 26, 2020 | $5.37 | $5.40 | $4.50 | $4.67 | -13.84% | 507,334 |
| Oct 19, 2020 | $4.85 | $5.60 | $4.61 | $5.42 | +10.61% | 949,549 |
| Oct 12, 2020 | $5.79 | $5.79 | $4.82 | $4.90 | -15.66% | 797,692 |
| Oct 5, 2020 | $5.69 | $6.00 | $5.42 | $5.81 | +2.29% | 624,397 |
| Sep 28, 2020 | $5.57 | $5.84 | $5.21 | $5.68 | +1.43% | 759,979 |
| Sep 21, 2020 | $6.33 | $6.60 | $5.20 | $5.60 | -12.09% | 1,388,780 |
| Sep 14, 2020 | $6.74 | $7.07 | $6.15 | $6.37 | -4.64% | 1,725,630 |
| Sep 8, 2020 | $6.44 | $7.74 | $6.44 | $6.68 | +2.93% | 1,038,711 |
| Aug 31, 2020 | $7.95 | $7.97 | $6.02 | $6.49 | -16.90% | 1,398,193 |
| Aug 24, 2020 | $6.76 | $8.99 | $6.30 | $7.81 | +15.53% | 2,982,460 |
| Aug 17, 2020 | $7.80 | $7.95 | $6.06 | $6.76 | -10.23% | 1,478,969 |
| Aug 10, 2020 | $5.16 | $7.57 | $5.12 | $7.53 | +43.98% | 1,742,830 |
| Aug 3, 2020 | $5.27 | $5.67 | $4.59 | $5.23 | -0.57% | 600,370 |
| Jul 27, 2020 | $5.84 | $6.00 | $4.88 | $5.26 | -7.23% | 722,893 |
| Jul 20, 2020 | $4.41 | $6.62 | $4.38 | $5.67 | +28.57% | 1,802,593 |
| Jul 13, 2020 | $4.49 | $5.46 | $3.95 | $4.41 | +2.08% | 886,825 |
| Jul 6, 2020 | $4.11 | $4.35 | $3.96 | $4.32 | +8.00% | 298,402 |
| Jun 29, 2020 | $3.85 | $4.10 | $3.65 | $4.00 | +2.30% | 172,268 |
| Jun 22, 2020 | $4.08 | $4.25 | $3.80 | $3.91 | -3.58% | 288,901 |
| Jun 15, 2020 | $4.25 | $4.36 | $4.05 | $4.06 | -4.14% | 289,923 |
| Jun 8, 2020 | $4.14 | $4.25 | $3.77 | $4.23 | +1.20% | 273,519 |
| Jun 1, 2020 | $4.00 | $4.44 | $3.72 | $4.18 | +7.18% | 665,286 |
| May 26, 2020 | $3.65 | $3.99 | $3.15 | $3.90 | +6.85% | 428,625 |
| May 18, 2020 | $2.68 | $3.91 | $2.56 | $3.65 | +30.36% | 438,463 |
| May 11, 2020 | $2.45 | $2.99 | $2.43 | $2.80 | +12.00% | 162,487 |
| May 4, 2020 | $2.35 | $2.60 | $2.26 | $2.50 | +6.38% | 78,845 |
| Apr 27, 2020 | $2.45 | $2.60 | $2.33 | $2.35 | -2.89% | 87,009 |
| Apr 20, 2020 | $2.43 | $2.53 | $2.35 | $2.42 | +0.83% | 14,709 |
| Apr 13, 2020 | $2.39 | $2.60 | $2.27 | $2.40 | +2.78% | 93,798 |
| Apr 6, 2020 | $2.29 | $2.45 | $2.25 | $2.34 | +1.52% | 30,164 |
| Mar 30, 2020 | $2.20 | $2.30 | $2.11 | $2.30 | +0.44% | 56,098 |
| Mar 23, 2020 | $1.90 | $2.40 | $1.90 | $2.29 | +20.53% | 58,120 |
| Mar 16, 2020 | $1.85 | $2.20 | $1.69 | $1.90 | -13.64% | 74,880 |
| Mar 9, 2020 | $2.56 | $2.73 | $1.80 | $2.20 | -16.67% | 144,916 |
| Mar 2, 2020 | $2.95 | $2.95 | $2.55 | $2.64 | -10.51% | 42,920 |
| Feb 24, 2020 | $2.57 | $2.95 | $2.41 | $2.95 | +18.47% | 101,627 |
| Feb 18, 2020 | $2.39 | $2.60 | $2.39 | $2.49 | +0.40% | 179,544 |
| Feb 10, 2020 | $2.41 | $2.48 | $2.31 | $2.48 | +5.31% | 29,835 |
| Feb 3, 2020 | $2.35 | $2.49 | $2.23 | $2.36 | -0.21% | 43,103 |
| Jan 27, 2020 | $2.45 | $2.60 | $2.27 | $2.36 | -3.67% | 30,864 |
| Jan 21, 2020 | $2.15 | $2.45 | $2.10 | $2.45 | +11.62% | 45,454 |
| Jan 13, 2020 | $2.27 | $2.38 | $2.13 | $2.20 | -3.94% | 43,157 |
| Jan 6, 2020 | $2.54 | $2.77 | $2.19 | $2.29 | -10.39% | 114,929 |
| Dec 30, 2019 | $2.22 | $2.85 | $2.11 | $2.55 | +20.28% | 148,542 |
| Dec 23, 2019 | $2.31 | $2.32 | $2.10 | $2.12 | -6.61% | 21,369 |
| Dec 16, 2019 | $2.40 | $2.40 | $2.25 | $2.27 | -5.42% | 56,247 |
| Dec 9, 2019 | $1.85 | $2.44 | $1.80 | $2.40 | +23.08% | 416,486 |
| Dec 2, 2019 | $1.85 | $1.99 | $1.65 | $1.95 | +11.43% | 79,206 |
| Nov 25, 2019 | $1.64 | $2.03 | $1.60 | $1.75 | +4.17% | 56,251 |
| Nov 18, 2019 | $1.72 | $2.02 | $1.62 | $1.68 | 0.00% | 114,859 |
| Nov 11, 2019 | $1.77 | $1.96 | $1.65 | $1.68 | -11.58% | 39,663 |
| Nov 4, 2019 | $1.94 | $2.11 | $1.90 | $1.90 | -10.38% | 48,119 |
| Oct 28, 2019 | $2.22 | $2.28 | $1.88 | $2.12 | -0.93% | 30,207 |
| Oct 21, 2019 | $2.14 | $2.31 | $2.14 | $2.14 | 0.00% | 39,520 |
| Oct 14, 2019 | $2.20 | $2.30 | $2.12 | $2.14 | -2.28% | 33,342 |
| Oct 7, 2019 | $2.09 | $2.41 | $2.09 | $2.19 | +6.83% | 101,937 |
| Sep 30, 2019 | $2.05 | $2.32 | $1.98 | $2.05 | -1.91% | 114,177 |
| Sep 23, 2019 | $2.24 | $2.52 | $2.03 | $2.09 | -7.11% | 236,483 |
| Sep 16, 2019 | $2.29 | $2.38 | $1.95 | $2.25 | +4.65% | 133,094 |
| Sep 9, 2019 | $2.13 | $2.40 | $1.89 | $2.15 | +1.90% | 137,867 |
| Sep 3, 2019 | $2.07 | $2.38 | $2.07 | $2.11 | +1.69% | 25,420 |
| Aug 26, 2019 | $2.00 | $2.15 | $2.00 | $2.08 | +4.80% | 151,589 |
| Aug 19, 2019 | $1.68 | $2.22 | $1.59 | $1.98 | +19.28% | 177,484 |
| Aug 12, 2019 | $1.79 | $1.98 | $1.66 | $1.66 | -5.68% | 196,650 |
| Aug 5, 2019 | $1.76 | $1.89 | $1.51 | $1.76 | -4.86% | 176,778 |
| Jul 29, 2019 | $1.93 | $2.18 | $1.80 | $1.85 | -10.63% | 88,120 |
| Jul 22, 2019 | $2.00 | $2.18 | $1.91 | $2.07 | +2.99% | 106,120 |
| Jul 15, 2019 | $2.19 | $2.23 | $1.90 | $2.01 | -5.63% | 96,687 |
| Jul 8, 2019 | $2.24 | $2.32 | $2.01 | $2.13 | -2.74% | 167,169 |
| Jul 1, 2019 | $2.81 | $2.81 | $2.08 | $2.19 | -5.19% | 124,006 |
| Jun 24, 2019 | $2.50 | $2.58 | $1.95 | $2.31 | -4.94% | 348,609 |
| Jun 17, 2019 | $2.58 | $2.84 | $2.29 | $2.43 | -7.95% | 197,802 |
| Jun 10, 2019 | $2.62 | $2.87 | $2.26 | $2.64 | -0.31% | 152,437 |
| Jun 3, 2019 | $2.67 | $2.89 | $2.58 | $2.65 | -3.70% | 12,907 |
| May 28, 2019 | $2.85 | $2.85 | $2.56 | $2.75 | +0.73% | 46,963 |
| May 20, 2019 | $2.63 | $2.90 | $2.51 | $2.73 | +3.02% | 328,587 |
| May 13, 2019 | $3.10 | $3.16 | $2.55 | $2.65 | -16.40% | 47,660 |
| May 6, 2019 | $3.08 | $3.17 | $3.03 | $3.17 | -0.31% | 9,010 |
| Apr 29, 2019 | $3.15 | $3.20 | $3.01 | $3.18 | +1.92% | 23,051 |
| Apr 22, 2019 | $3.15 | $3.22 | $3.09 | $3.12 | -3.41% | 22,800 |
| Apr 15, 2019 | $3.22 | $3.25 | $3.15 | $3.23 | +0.34% | 31,260 |
| Apr 8, 2019 | $3.20 | $3.24 | $3.09 | $3.22 | +4.18% | 20,063 |
| Apr 1, 2019 | $3.19 | $3.26 | $3.05 | $3.09 | -0.32% | 86,463 |
| Mar 25, 2019 | $3.09 | $3.26 | $2.92 | $3.10 | +1.91% | 86,336 |
| Mar 18, 2019 | $3.13 | $3.26 | $3.04 | $3.04 | -4.64% | 42,201 |
| Mar 11, 2019 | $3.16 | $3.19 | $2.90 | $3.19 | +2.90% | 47,858 |
| Mar 4, 2019 | $3.14 | $3.23 | $3.10 | $3.10 | -1.27% | 67,976 |
| Feb 25, 2019 | $3.22 | $3.23 | $3.14 | $3.14 | -1.57% | 65,978 |
| Feb 19, 2019 | $3.17 | $3.29 | $3.11 | $3.19 | +1.27% | 22,418 |
| Feb 11, 2019 | $3.19 | $3.34 | $3.15 | $3.15 | -1.25% | 37,560 |
| Feb 4, 2019 | $2.99 | $3.26 | $2.95 | $3.19 | +6.69% | 126,725 |
| Jan 28, 2019 | $2.80 | $3.00 | $2.80 | $2.99 | +6.79% | 60,348 |
| Jan 22, 2019 | $2.87 | $2.90 | $2.75 | $2.80 | -2.44% | 15,488 |
| Jan 14, 2019 | $2.77 | $2.99 | $2.71 | $2.87 | +1.77% | 22,987 |
| Jan 7, 2019 | $2.93 | $3.00 | $2.58 | $2.82 | -0.70% | 55,859 |
| Dec 31, 2018 | $2.24 | $3.23 | $2.22 | $2.84 | +24.02% | 556,170 |
| Dec 24, 2018 | $2.17 | $2.48 | $2.03 | $2.29 | +4.09% | 34,877 |
| Dec 17, 2018 | $2.30 | $2.50 | $2.10 | $2.20 | -11.65% | 52,658 |
| Dec 10, 2018 | $2.65 | $2.65 | $2.28 | $2.49 | -6.04% | 39,029 |
| Dec 3, 2018 | $2.46 | $2.76 | $2.34 | $2.65 | +11.81% | 36,800 |
| Nov 26, 2018 | $2.46 | $2.54 | $2.34 | $2.37 | -4.05% | 36,006 |
| Nov 19, 2018 | $2.70 | $2.70 | $2.34 | $2.47 | -9.85% | 49,118 |
| Nov 12, 2018 | $2.68 | $2.88 | $2.51 | $2.74 | +1.48% | 91,708 |
| Nov 5, 2018 | $2.40 | $2.89 | $2.34 | $2.70 | +15.38% | 106,417 |
| Oct 29, 2018 | $1.96 | $2.35 | $1.96 | $2.34 | +9.35% | 71,852 |
| Oct 22, 2018 | $2.07 | $2.14 | $1.87 | $2.14 | +7.00% | 45,111 |
| Oct 15, 2018 | $2.03 | $2.13 | $1.81 | $2.00 | -2.44% | 18,588 |
| Oct 8, 2018 | $2.15 | $2.23 | $2.00 | $2.05 | -5.53% | 54,185 |
| Oct 1, 2018 | $2.25 | $2.40 | $2.10 | $2.17 | -3.98% | 37,611 |
| Sep 24, 2018 | $2.41 | $2.41 | $2.15 | $2.26 | -5.44% | 201,951 |
| Sep 17, 2018 | $2.18 | $2.48 | $2.15 | $2.39 | +5.29% | 97,682 |
| Sep 10, 2018 | $2.32 | $2.54 | $2.06 | $2.27 | 0.00% | 156,011 |
| Sep 4, 2018 | $2.20 | $2.34 | $2.16 | $2.27 | +3.18% | 58,318 |
| Aug 27, 2018 | $2.21 | $2.25 | $2.05 | $2.20 | +3.29% | 27,781 |
| Aug 20, 2018 | $2.18 | $2.32 | $2.10 | $2.13 | -1.39% | 18,632 |
| Aug 13, 2018 | $2.10 | $2.49 | $1.85 | $2.16 | +2.86% | 99,416 |
| Aug 6, 2018 | $1.70 | $2.43 | $1.70 | $2.10 | +21.39% | 236,117 |
| Jul 30, 2018 | $1.73 | $1.84 | $1.66 | $1.73 | -2.26% | 63,201 |
| Jul 23, 2018 | $1.69 | $1.78 | $1.64 | $1.77 | +7.27% | 40,075 |
| Jul 16, 2018 | $1.77 | $1.80 | $1.65 | $1.65 | -6.78% | 60,676 |
| Jul 9, 2018 | $1.72 | $1.80 | $1.69 | $1.77 | +6.63% | 53,163 |
| Jul 2, 2018 | $1.72 | $1.72 | $1.55 | $1.66 | -4.60% | 41,683 |
| Jun 25, 2018 | $1.77 | $1.80 | $1.62 | $1.74 | -3.33% | 538,092 |
| Jun 18, 2018 | $1.81 | $1.84 | $1.75 | $1.80 | +1.12% | 77,935 |
| Jun 11, 2018 | $1.83 | $1.85 | $1.77 | $1.78 | -2.20% | 71,900 |
| Jun 4, 2018 | $1.87 | $1.93 | $1.81 | $1.82 | -3.19% | 94,712 |
| May 29, 2018 | $1.82 | $2.03 | $1.78 | $1.88 | +2.73% | 167,848 |
| May 21, 2018 | $1.91 | $2.03 | $1.80 | $1.83 | -4.19% | 19,243 |
| May 14, 2018 | $1.82 | $1.93 | $1.71 | $1.91 | +4.95% | 79,395 |
| May 7, 2018 | $1.98 | $2.05 | $1.80 | $1.82 | -9.00% | 428,606 |
| Apr 30, 2018 | $1.78 | $2.03 | $1.78 | $2.00 | +6.38% | 40,228 |
| Apr 23, 2018 | $1.80 | $1.94 | $1.71 | $1.88 | +2.12% | 19,092 |
| Apr 16, 2018 | $1.91 | $1.95 | $1.75 | $1.84 | -5.10% | 40,088 |
| Apr 9, 2018 | $1.97 | $1.98 | $1.85 | $1.94 | +1.04% | 76,896 |
| Apr 2, 2018 | $1.99 | $1.99 | $1.85 | $1.92 | -3.52% | 12,955 |
| Mar 26, 2018 | $1.91 | $2.00 | $1.83 | $1.99 | +4.74% | 29,149 |
| Mar 19, 2018 | $1.82 | $1.99 | $1.81 | $1.90 | +3.26% | 60,910 |
| Mar 12, 2018 | $1.88 | $1.92 | $1.80 | $1.84 | -2.65% | 88,594 |
| Mar 5, 2018 | $1.80 | $1.90 | $1.76 | $1.89 | +0.53% | 124,065 |
| Feb 26, 2018 | $1.58 | $2.05 | $1.50 | $1.88 | +21.29% | 512,624 |
| Feb 20, 2018 | $1.59 | $1.70 | $1.49 | $1.55 | -6.06% | 90,538 |
| Feb 12, 2018 | $1.74 | $1.88 | $1.62 | $1.65 | -4.07% | 104,960 |
| Feb 5, 2018 | $1.77 | $1.84 | $1.65 | $1.72 | -3.91% | 68,711 |
| Jan 29, 2018 | $1.91 | $2.06 | $1.68 | $1.79 | -7.73% | 152,631 |
| Jan 22, 2018 | $1.99 | $2.10 | $1.91 | $1.94 | -3.48% | 86,875 |
| Jan 16, 2018 | $2.04 | $2.04 | $1.95 | $2.01 | -0.99% | 37,193 |
| Jan 8, 2018 | $2.01 | $2.19 | $1.95 | $2.03 | 0.00% | 216,910 |
| Jan 2, 2018 | $1.99 | $2.05 | $1.91 | $2.03 | +0.50% | 21,490 |
| Dec 26, 2017 | $2.06 | $2.18 | $1.96 | $2.02 | +1.00% | 221,767 |
| Dec 18, 2017 | $2.06 | $2.15 | $1.95 | $2.00 | -7.41% | 73,790 |
| Dec 11, 2017 | $2.20 | $2.20 | $2.00 | $2.16 | -2.26% | 74,130 |
| Dec 4, 2017 | $2.23 | $2.23 | $2.08 | $2.21 | -3.07% | 67,918 |
| Nov 27, 2017 | $2.21 | $2.43 | $2.13 | $2.28 | +1.04% | 94,349 |
| Nov 20, 2017 | $2.30 | $2.30 | $2.06 | $2.26 | -2.74% | 19,181 |
| Nov 13, 2017 | $2.37 | $2.37 | $2.15 | $2.32 | -2.11% | 16,369 |
| Nov 6, 2017 | $2.21 | $2.46 | $1.98 | $2.37 | +5.80% | 132,653 |
| Oct 30, 2017 | $2.20 | $2.36 | $2.16 | $2.24 | -0.44% | 55,880 |
| Oct 23, 2017 | $2.25 | $2.41 | $2.12 | $2.25 | -0.88% | 74,384 |
| Oct 16, 2017 | $2.20 | $2.32 | $2.17 | $2.27 | +1.79% | 113,911 |
| Oct 9, 2017 | $2.31 | $2.35 | $2.20 | $2.23 | -4.29% | 142,148 |
| Oct 2, 2017 | $2.51 | $2.71 | $2.25 | $2.33 | -6.80% | 249,827 |
| Sep 25, 2017 | $2.69 | $2.69 | $2.49 | $2.50 | -7.41% | 27,269 |
| Sep 18, 2017 | $2.66 | $2.70 | $2.58 | $2.70 | +1.12% | 51,240 |
| Sep 11, 2017 | $2.59 | $2.70 | $2.49 | $2.67 | +2.30% | 235,669 |
| Sep 5, 2017 | $2.80 | $2.87 | $2.58 | $2.61 | -6.79% | 580,066 |
| Aug 28, 2017 | $2.95 | $3.00 | $2.67 | $2.80 | -4.76% | 207,244 |
| Aug 21, 2017 | $3.12 | $3.12 | $2.83 | $2.94 | -6.07% | 155,346 |
| Aug 14, 2017 | $2.94 | $3.13 | $2.80 | $3.13 | +6.46% | 110,627 |
| Aug 7, 2017 | $3.49 | $3.49 | $2.91 | $2.94 | -11.45% | 379,142 |
| Jul 31, 2017 | $3.14 | $3.41 | $2.98 | $3.32 | +4.40% | 95,889 |
| Jul 24, 2017 | $3.09 | $3.37 | $3.02 | $3.18 | +1.27% | 119,095 |
| Jul 17, 2017 | $3.34 | $3.36 | $3.05 | $3.14 | -5.99% | 102,756 |
| Jul 10, 2017 | $3.04 | $3.55 | $3.04 | $3.34 | +7.74% | 127,456 |
| Jul 3, 2017 | $3.04 | $3.20 | $2.92 | $3.10 | 0.00% | 69,864 |
| Jun 26, 2017 | $2.91 | $3.18 | $2.91 | $3.10 | +6.53% | 78,510 |
| Jun 19, 2017 | $3.29 | $3.43 | $2.91 | $2.91 | -10.74% | 183,743 |
| Jun 12, 2017 | $3.41 | $3.50 | $3.11 | $3.26 | -4.96% | 194,635 |
| Jun 5, 2017 | $3.41 | $3.55 | $3.22 | $3.43 | +1.48% | 185,980 |
| May 30, 2017 | $3.50 | $3.74 | $3.16 | $3.38 | -0.29% | 319,942 |
| May 22, 2017 | $3.07 | $3.43 | $2.97 | $3.39 | +10.42% | 205,145 |
| May 15, 2017 | $3.07 | $3.49 | $2.95 | $3.07 | +0.99% | 620,649 |
| May 8, 2017 | $2.80 | $3.07 | $2.44 | $3.04 | +7.80% | 409,967 |
| May 1, 2017 | $2.86 | $2.97 | $2.76 | $2.82 | -2.08% | 179,916 |
| Apr 24, 2017 | $3.00 | $3.05 | $2.77 | $2.88 | -2.70% | 79,402 |
| Apr 17, 2017 | $2.72 | $3.05 | $2.70 | $2.96 | +6.86% | 120,850 |
| Apr 10, 2017 | $2.78 | $2.97 | $2.70 | $2.77 | -1.42% | 129,883 |
| Apr 3, 2017 | $2.78 | $2.96 | $2.45 | $2.81 | 0.00% | 520,988 |
| Mar 27, 2017 | $2.96 | $2.98 | $2.76 | $2.81 | -3.77% | 219,260 |
| Mar 20, 2017 | $2.65 | $3.11 | $2.50 | $2.92 | +11.88% | 1,191,083 |
| Mar 13, 2017 | $2.22 | $2.72 | $2.22 | $2.61 | +16.00% | 808,041 |
| Mar 6, 2017 | $2.13 | $2.39 | $2.13 | $2.25 | +3.69% | 685,502 |
| Feb 27, 2017 | $1.87 | $2.20 | $1.85 | $2.17 | +15.43% | 348,916 |
| Feb 21, 2017 | $1.85 | $1.94 | $1.83 | $1.88 | +0.53% | 243,756 |
| Feb 13, 2017 | $1.98 | $1.99 | $1.84 | $1.87 | -5.08% | 267,648 |
| Feb 6, 2017 | $1.98 | $2.01 | $1.94 | $1.97 | -0.51% | 161,222 |
| Jan 30, 2017 | $2.00 | $2.03 | $1.91 | $1.98 | -1.98% | 72,658 |
| Jan 23, 2017 | $1.95 | $2.03 | $1.90 | $2.02 | +2.02% | 97,110 |
| Jan 17, 2017 | $1.93 | $2.00 | $1.90 | $1.98 | +2.06% | 46,487 |
| Jan 9, 2017 | $1.97 | $1.98 | $1.90 | $1.94 | -1.52% | 65,296 |
| Jan 3, 2017 | $2.00 | $2.02 | $1.84 | $1.97 | +2.60% | 204,735 |
| Dec 27, 2016 | $1.92 | $1.98 | $1.82 | $1.92 | -1.03% | 184,741 |
| Dec 19, 2016 | $2.12 | $2.15 | $1.86 | $1.94 | -7.62% | 204,530 |
| Dec 12, 2016 | $2.20 | $2.20 | $1.96 | $2.10 | -4.55% | 216,471 |
| Dec 5, 2016 | $2.04 | $2.28 | $1.97 | $2.20 | +8.37% | 610,163 |
| Nov 28, 2016 | $1.81 | $2.11 | $1.81 | $2.03 | +10.33% | 505,645 |
| Nov 21, 2016 | $1.81 | $1.84 | $1.78 | $1.84 | +0.55% | 210,838 |
| Nov 14, 2016 | $1.98 | $2.08 | $1.75 | $1.83 | – | 731,647 |
Seasonality
LINC return in each calendar month over the last 10 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | -3.0% | 9.4% | 2.8% | 2.2% | 14.2% | -1.5% | 2.3% | 1.6% | -4.3% | -3.6% | 9.4% | 11.2% |
| Months up | 4 of 10 | 7 of 10 | 5 of 10 | 7 of 10 | 7 of 10 | 5 of 10 | 5 of 10 | 4 of 10 | 4 of 10 | 4 of 10 | 6 of 9 | 6 of 9 |
| 2026 | 10.4% | 35.9% | 12.3% | 1.1% | 12.6% | 7.7% | -16.2% | -39.8% | -13.1% | -5.4% | ||
| 2025 | 3.2% | 12.4% | -13.5% | 6.5% | 40.8% | -3.2% | -0.8% | -17.8% | 24.9% | -17.4% | 6.0% | 17.3% |
| 2024 | -10.8% | 12.3% | 2.7% | 3.2% | 9.9% | 1.2% | 19.0% | -11.8% | -4.1% | 11.2% | 23.7% | -3.7% |
| 2023 | 9.7% | -7.9% | -3.2% | 3.0% | 9.6% | 5.5% | 5.5% | 20.0% | -0.9% | 1.2% | 8.3% | 8.4% |
| 2022 | -8.3% | 12.6% | -7.3% | 0.0% | -13.6% | 2.1% | 14.7% | -10.2% | -16.3% | 2.0% | 19.1% | -12.4% |
| 2021 | -9.4% | -1.9% | 10.9% | 0.2% | 20.7% | 0.4% | -10.8% | -7.6% | 4.4% | 7.6% | -2.1% | 6.0% |
| 2020 | -12.6% | 25.0% | -25.4% | 13.6% | 56.0% | 0.0% | 34.9% | 49.6% | -29.9% | -15.4% | 34.3% | 3.7% |
| 2019 | -9.5% | 9.5% | -2.2% | -1.9% | -9.5% | -16.0% | -19.9% | 12.2% | 0.2% | -6.7% | -9.8% | 54.3% |
| 2018 | -7.4% | 3.2% | 3.1% | -6.5% | -1.6% | -4.9% | -3.4% | 31.0% | 2.7% | -1.3% | 6.3% | 35.0% |
| 2017 | 4.7% | -7.0% | 50.3% | 2.5% | 17.0% | -8.0% | 0.3% | -10.0% | -10.7% | -11.6% | -1.4% | -7.3% |