Tropicana Entertainment Inc (TPCA) Exchange: OTCMKTS
Data as of April 24, 2024
$73.90 ($0.00) 0.00%
Tropicana Entertainment Inc - Daily Information
Click for more stock information on Tropicana Entertainment Inc.| Daily Information | Data |
|---|---|
| Date | April 24, 2024 |
| Open | $73.90 |
| Previous Close | $73.90 |
| High | $73.90 |
| Low | $73.90 |
| Adjusted Open | $73.90 |
| Previous Adjusted Close | $73.90 |
| Adjusted High | $73.90 |
| Adjusted Low | $73.90 |
About Tropicana Entertainment Inc (TPCA)
DELISTED - Tropicana Entertainment Inc. (TEI) is an owner and operator of regional casino and entertainment properties located in the United States and one casino resort development located on the island of Aruba. TEI's United States properties include three casinos in Nevada, three casinos in Mississippi, and one casino in each of Indiana, Louisiana and New Jersey. Its properties offer a range of gaming options. TEI's properties include Tropicana AC in the East; Casino Aztar in Central; Tropicana Laughlin, River Palms and MontBleu in the West; Lighthouse Point, Jubilee, Belle of Baton Rouge, Horizon Vicksburg and Tropicana Aruba in the South and Other.
Invest in Tropicana Entertainment Inc (TPCA)
Historical Stock Data for Tropicana Entertainment Inc (TPCA)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2018-10-02 | $73.90 | $73.90 | $73.90 | $73.90 | $73.90 | 0 |
| 2018-10-01 | $73.80 | $73.90 | $73.00 | $73.90 | $73.90 | 108,700 |
| 2018-09-28 | $73.75 | $73.75 | $73.75 | $73.75 | $73.75 | 4,089 |
| 2018-09-27 | $73.75 | $73.75 | $73.75 | $73.75 | $73.75 | 400 |
| 2018-09-26 | $73.75 | $74.00 | $73.75 | $73.88 | $73.88 | 2,825 |
| 2018-09-25 | $73.63 | $73.63 | $73.51 | $73.51 | $73.51 | 250 |
| 2018-09-24 | $73.50 | $74.15 | $73.50 | $73.55 | $73.55 | 3,500 |
| 2018-09-21 | $73.50 | $73.50 | $73.50 | $73.50 | $73.50 | 120 |
| 2018-09-20 | $73.50 | $73.50 | $73.25 | $73.25 | $73.25 | 2,355 |
| 2018-09-19 | $73.25 | $73.25 | $73.25 | $73.25 | $73.25 | 0 |
| 2018-09-18 | $73.25 | $73.25 | $73.25 | $73.25 | $73.25 | 516 |
| 2018-09-17 | $73.25 | $73.25 | $73.25 | $73.25 | $73.25 | 6,900 |
| 2018-09-14 | $73.20 | $73.25 | $73.20 | $73.25 | $73.25 | 5,260 |
| 2018-09-13 | $73.05 | $73.05 | $72.50 | $72.50 | $72.50 | 400 |
| 2018-09-12 | $73.25 | $73.25 | $73.25 | $73.25 | $73.25 | 1 |
| 2018-09-11 | $73.25 | $73.25 | $73.25 | $73.25 | $73.25 | 33,871 |
| 2018-09-10 | $73.40 | $73.40 | $73.25 | $73.25 | $73.25 | 35,873 |
| 2018-09-07 | $73.50 | $73.50 | $73.50 | $73.50 | $73.50 | 2 |
| 2018-09-06 | $73.05 | $73.50 | $73.05 | $73.50 | $73.50 | 807 |
| 2018-09-05 | $73.55 | $73.55 | $73.55 | $73.55 | $73.55 | 0 |
| 2018-09-04 | $73.55 | $73.55 | $73.55 | $73.55 | $73.55 | 9 |
| 2018-08-31 | $73.55 | $73.55 | $73.55 | $73.55 | $73.55 | 11 |
| 2018-08-30 | $73.55 | $73.55 | $73.55 | $73.55 | $73.55 | 73 |
| 2018-08-29 | $73.55 | $73.55 | $73.55 | $73.55 | $73.55 | 400 |
| 2018-08-28 | $73.70 | $73.70 | $72.75 | $73.58 | $73.58 | 14,842 |
| 2018-08-27 | $73.50 | $73.70 | $73.48 | $73.70 | $73.70 | 3,276 |
| 2018-08-24 | $74.00 | $74.00 | $74.00 | $74.00 | $74.00 | 245 |
| 2018-08-23 | $73.40 | $73.40 | $73.40 | $73.40 | $73.40 | 176 |
| 2018-08-22 | $73.00 | $73.60 | $73.00 | $73.40 | $73.40 | 8,596 |
| 2018-08-21 | $72.75 | $73.70 | $72.75 | $73.70 | $73.70 | 710 |
| 2018-08-20 | $73.70 | $73.70 | $73.70 | $73.70 | $73.70 | 100 |
| 2018-08-17 | $73.35 | $73.35 | $73.25 | $73.35 | $73.35 | 531 |
| 2018-08-16 | $73.35 | $73.35 | $73.35 | $73.35 | $73.35 | 103 |
| 2018-08-15 | $73.53 | $73.53 | $73.53 | $73.53 | $73.53 | 0 |
| 2018-08-14 | $73.35 | $73.53 | $73.35 | $73.53 | $73.53 | 655 |
| 2018-08-13 | $73.75 | $73.75 | $73.75 | $73.75 | $73.75 | 26 |
| 2018-08-10 | $73.75 | $73.75 | $73.75 | $73.75 | $73.75 | 39 |
| 2018-08-09 | $73.75 | $73.75 | $73.75 | $73.75 | $73.75 | 9 |
| 2018-08-08 | $73.02 | $73.75 | $73.00 | $73.75 | $73.75 | 2,057 |
| 2018-08-07 | $73.50 | $73.50 | $73.50 | $73.50 | $73.50 | 45 |
| 2018-08-06 | $73.50 | $73.50 | $73.50 | $73.50 | $73.50 | 100 |
| 2018-08-03 | $72.70 | $73.76 | $72.70 | $73.76 | $73.76 | 2,500 |
| 2018-08-02 | $73.12 | $73.97 | $73.00 | $73.97 | $73.97 | 14,277 |
| 2018-08-01 | $73.06 | $73.06 | $73.06 | $73.06 | $73.06 | 119 |
| 2018-07-31 | $73.00 | $73.00 | $73.00 | $73.00 | $73.00 | 225 |
| 2018-07-30 | $72.65 | $73.24 | $72.65 | $73.24 | $73.24 | 1,131 |
| 2018-07-27 | $72.50 | $72.65 | $72.50 | $72.65 | $72.65 | 2,309 |
| 2018-07-26 | $72.65 | $72.65 | $72.55 | $72.55 | $72.55 | 1,338 |
| 2018-07-25 | $72.60 | $72.60 | $72.55 | $72.55 | $72.55 | 897 |
| 2018-07-24 | $72.60 | $72.60 | $72.50 | $72.50 | $72.50 | 8,229 |
| 2018-07-23 | $72.60 | $72.65 | $72.60 | $72.60 | $72.60 | 10,841 |
| 2018-07-20 | $72.60 | $72.60 | $72.60 | $72.60 | $72.60 | 2,817 |
| 2018-07-19 | $72.90 | $72.90 | $72.65 | $72.65 | $72.65 | 6,740 |
| 2018-07-18 | $72.95 | $72.95 | $72.85 | $72.85 | $72.85 | 1,884 |
| 2018-07-17 | $73.00 | $73.00 | $73.00 | $73.00 | $73.00 | 0 |
| 2018-07-16 | $72.95 | $73.00 | $72.95 | $73.00 | $73.00 | 1,246 |
| 2018-07-13 | $72.70 | $72.70 | $72.60 | $72.60 | $72.60 | 1,409 |
| 2018-07-12 | $73.00 | $73.00 | $72.80 | $72.99 | $72.99 | 333 |
| 2018-07-11 | $72.55 | $73.00 | $72.55 | $72.60 | $72.60 | 16,111 |
| 2018-07-10 | $72.75 | $72.95 | $72.50 | $72.52 | $72.52 | 16,612 |
| 2018-07-09 | $73.20 | $73.20 | $73.00 | $73.00 | $73.00 | 240 |
| 2018-07-06 | $73.00 | $73.00 | $73.00 | $73.00 | $73.00 | 590 |
| 2018-07-05 | $72.75 | $73.19 | $72.75 | $73.19 | $73.19 | 1,910 |
| 2018-07-03 | $72.75 | $72.75 | $72.75 | $72.75 | $72.75 | 0 |
| 2018-07-02 | $72.95 | $72.95 | $72.70 | $72.75 | $72.75 | 9,020 |
| 2018-06-29 | $72.50 | $72.95 | $72.50 | $72.95 | $72.95 | 228 |
| 2018-06-28 | $72.50 | $72.95 | $72.50 | $72.95 | $72.95 | 600 |
| 2018-06-27 | $72.60 | $72.60 | $72.60 | $72.60 | $72.60 | 130 |
| 2018-06-26 | $72.95 | $72.95 | $72.50 | $72.50 | $72.50 | 2,464 |
| 2018-06-25 | $72.95 | $72.95 | $72.50 | $72.95 | $72.95 | 1,050 |
| 2018-06-22 | $72.70 | $72.70 | $72.50 | $72.50 | $72.50 | 8,244 |
| 2018-06-21 | $72.60 | $72.70 | $72.60 | $72.70 | $72.70 | 1,080 |
| 2018-06-20 | $72.95 | $72.95 | $72.50 | $72.50 | $72.50 | 4,501 |
| 2018-06-19 | $72.25 | $72.75 | $72.25 | $72.75 | $72.75 | 10,206 |
| 2018-06-18 | $72.40 | $72.40 | $72.25 | $72.25 | $72.25 | 2,446 |
| 2018-06-15 | $72.15 | $72.30 | $72.15 | $72.30 | $72.30 | 1,106 |
| 2018-06-14 | $72.20 | $72.20 | $72.15 | $72.15 | $72.15 | 9,357 |
| 2018-06-13 | $72.25 | $72.25 | $72.25 | $72.25 | $72.25 | 2,338 |
| 2018-06-12 | $72.40 | $72.40 | $72.40 | $72.40 | $72.40 | 548 |
| 2018-06-11 | $72.20 | $72.40 | $72.20 | $72.40 | $72.40 | 408 |
| 2018-06-08 | $72.15 | $72.15 | $72.15 | $72.15 | $72.15 | 10,549 |
| 2018-06-07 | $72.20 | $72.20 | $72.10 | $72.20 | $72.20 | 2,976 |
| 2018-06-06 | $72.20 | $72.50 | $72.20 | $72.20 | $72.20 | 1,456 |
| 2018-06-05 | $72.05 | $72.20 | $72.00 | $72.20 | $72.20 | 1,991 |
| 2018-06-04 | $72.20 | $72.20 | $72.20 | $72.20 | $72.20 | 3,505 |
| 2018-06-01 | $72.20 | $72.20 | $72.15 | $72.20 | $72.20 | 76,619 |
| 2018-05-31 | $72.25 | $72.25 | $72.20 | $72.20 | $72.20 | 3,155 |
| 2018-05-30 | $72.50 | $72.50 | $71.51 | $72.25 | $72.25 | 2,600 |
| 2018-05-29 | $72.25 | $72.95 | $72.25 | $72.25 | $72.25 | 701 |
| 2018-05-25 | $72.95 | $72.95 | $72.95 | $72.95 | $72.95 | 24 |
| 2018-05-24 | $71.07 | $72.95 | $71.07 | $72.95 | $72.95 | 4,795 |
| 2018-05-23 | $71.01 | $71.14 | $71.01 | $71.02 | $71.02 | 6,126 |
| 2018-05-22 | $70.95 | $71.00 | $70.95 | $71.00 | $71.00 | 4,171 |
| 2018-05-21 | $70.75 | $71.00 | $70.75 | $70.95 | $70.95 | 6,317 |
| 2018-05-18 | $70.55 | $70.60 | $70.55 | $70.55 | $70.55 | 12,426 |
| 2018-05-17 | $70.84 | $70.84 | $70.50 | $70.65 | $70.65 | 9,877 |
| 2018-05-16 | $71.00 | $71.00 | $70.84 | $70.84 | $70.84 | 307 |
| 2018-05-15 | $71.00 | $71.00 | $71.00 | $71.00 | $71.00 | 1,239 |
| 2018-05-14 | $70.69 | $70.95 | $70.69 | $70.95 | $70.95 | 7,457 |
| 2018-05-11 | $70.52 | $70.70 | $70.50 | $70.50 | $70.50 | 1,973 |
| 2018-05-10 | $70.70 | $70.95 | $70.50 | $70.70 | $70.70 | 5,057 |
| 2018-05-09 | $70.45 | $70.70 | $70.35 | $70.50 | $70.50 | 772 |
| 2018-05-08 | $70.70 | $70.70 | $70.45 | $70.55 | $70.55 | 3,369 |
| 2018-05-07 | $70.60 | $70.70 | $70.21 | $70.70 | $70.70 | 5,014 |
| 2018-05-04 | $70.40 | $70.60 | $70.22 | $70.22 | $70.22 | 1,795 |
| 2018-05-03 | $70.50 | $70.60 | $70.38 | $70.60 | $70.60 | 1,389 |
| 2018-05-02 | $70.50 | $70.50 | $70.50 | $70.50 | $70.50 | 172 |
| 2018-05-01 | $70.75 | $70.75 | $70.70 | $70.70 | $70.70 | 2,513 |
| 2018-04-30 | $70.70 | $70.85 | $70.70 | $70.75 | $70.75 | 407,736 |
| 2018-04-27 | $70.50 | $70.75 | $70.50 | $70.70 | $70.70 | 4,618 |
| 2018-04-26 | $70.40 | $70.74 | $70.40 | $70.74 | $70.74 | 2,476 |
| 2018-04-25 | $70.51 | $70.70 | $70.40 | $70.40 | $70.40 | 1,810 |
| 2018-04-24 | $70.75 | $70.75 | $70.75 | $70.75 | $70.75 | 0 |
| 2018-04-23 | $70.30 | $71.00 | $70.30 | $70.75 | $70.75 | 12,328 |
| 2018-04-20 | $70.43 | $70.43 | $70.10 | $70.30 | $70.30 | 106,611 |
| 2018-04-19 | $70.25 | $70.80 | $70.25 | $70.60 | $70.60 | 17,443 |
| 2018-04-18 | $69.85 | $70.55 | $69.85 | $70.25 | $70.25 | 33,900 |
| 2018-04-17 | $69.95 | $70.40 | $69.95 | $70.00 | $70.00 | 16,749 |
| 2018-04-16 | $70.00 | $71.50 | $69.70 | $69.75 | $69.75 | 59,907 |
| 2018-04-13 | $54.75 | $55.00 | $54.74 | $55.00 | $55.00 | 2,799 |
| 2018-04-12 | $55.00 | $55.50 | $55.00 | $55.00 | $55.00 | 2,464 |
| 2018-04-11 | $53.02 | $55.00 | $53.02 | $55.00 | $55.00 | 723 |
| 2018-04-10 | $53.75 | $55.00 | $53.75 | $55.00 | $55.00 | 326 |
| 2018-04-09 | $54.00 | $54.00 | $54.00 | $54.00 | $54.00 | 0 |
| 2018-04-06 | $54.00 | $54.00 | $54.00 | $54.00 | $54.00 | 3 |
| 2018-04-05 | $54.00 | $54.00 | $54.00 | $54.00 | $54.00 | 0 |
| 2018-04-04 | $53.00 | $54.00 | $52.26 | $54.00 | $54.00 | 2,196 |
| 2018-04-03 | $53.00 | $53.00 | $53.00 | $53.00 | $53.00 | 1,227 |
| 2018-04-02 | $51.00 | $53.50 | $51.00 | $53.50 | $53.50 | 2,802 |
| 2018-03-29 | $54.24 | $54.49 | $54.24 | $54.49 | $54.49 | 353 |
| 2018-03-28 | $53.99 | $54.00 | $53.99 | $54.00 | $54.00 | 592 |
| 2018-03-27 | $53.02 | $54.23 | $52.01 | $54.23 | $54.23 | 3,519 |
| 2018-03-26 | $54.00 | $55.00 | $54.00 | $55.00 | $55.00 | 554 |
| 2018-03-23 | $53.25 | $55.00 | $52.90 | $54.00 | $54.00 | 6,307 |
| 2018-03-22 | $53.00 | $53.50 | $52.90 | $53.50 | $53.50 | 3,112 |
| 2018-03-21 | $53.30 | $53.30 | $53.01 | $53.01 | $53.01 | 3,307 |
| 2018-03-20 | $54.00 | $54.00 | $53.50 | $53.50 | $53.50 | 799 |
| 2018-03-19 | $54.60 | $54.60 | $54.05 | $54.05 | $54.05 | 4,319 |
| 2018-03-16 | $54.87 | $54.99 | $54.72 | $54.75 | $54.75 | 12,302 |
| 2018-03-15 | $54.90 | $54.90 | $54.72 | $54.72 | $54.72 | 430 |
| 2018-03-14 | $54.95 | $55.00 | $54.95 | $55.00 | $55.00 | 1,809 |
| 2018-03-13 | $55.00 | $55.00 | $55.00 | $55.00 | $55.00 | 8 |
| 2018-03-12 | $55.00 | $55.00 | $55.00 | $55.00 | $55.00 | 98 |
| 2018-03-09 | $54.95 | $55.00 | $54.95 | $55.00 | $55.00 | 1,852 |
| 2018-03-08 | $54.97 | $54.97 | $54.95 | $54.95 | $54.95 | 1,138 |
| 2018-03-07 | $54.97 | $54.97 | $54.97 | $54.97 | $54.97 | 671 |
| 2018-03-06 | $55.00 | $55.00 | $54.97 | $54.98 | $54.98 | 4,083 |
| 2018-03-05 | $55.00 | $55.00 | $55.00 | $55.00 | $55.00 | 2,108 |
| 2018-03-02 | $55.00 | $55.00 | $54.90 | $54.90 | $54.90 | 423 |
| 2018-03-01 | $55.00 | $55.00 | $54.90 | $55.00 | $55.00 | 6,680 |
| 2018-02-28 | $55.00 | $55.45 | $55.00 | $55.45 | $55.45 | 1,431 |
| 2018-02-27 | $55.00 | $55.00 | $55.00 | $55.00 | $55.00 | 391 |
| 2018-02-26 | $55.00 | $55.00 | $54.90 | $54.99 | $54.99 | 2,966 |
| 2018-02-23 | $56.00 | $56.00 | $55.50 | $55.55 | $55.55 | 2,469 |
| 2018-02-22 | $56.26 | $56.26 | $56.00 | $56.00 | $56.00 | 3,502 |
| 2018-02-21 | $56.65 | $56.65 | $56.25 | $56.25 | $56.25 | 7,141 |
| 2018-02-20 | $56.80 | $56.80 | $56.75 | $56.75 | $56.75 | 1,306 |
| 2018-02-16 | $57.00 | $57.00 | $57.00 | $57.00 | $57.00 | 296 |
| 2018-02-15 | $56.75 | $57.25 | $56.75 | $57.25 | $57.25 | 968 |
| 2018-02-14 | $57.00 | $57.00 | $57.00 | $57.00 | $57.00 | 300 |
| 2018-02-13 | $57.40 | $57.40 | $57.40 | $57.40 | $57.40 | 94 |
| 2018-02-12 | $57.45 | $57.45 | $56.75 | $57.40 | $57.40 | 1,871 |
| 2018-02-09 | $56.25 | $57.50 | $56.20 | $57.50 | $57.50 | 10,858 |
| 2018-02-08 | $57.30 | $57.30 | $57.30 | $57.30 | $57.30 | 198 |
| 2018-02-07 | $56.20 | $56.20 | $56.20 | $56.20 | $56.20 | 2 |
| 2018-02-06 | $56.20 | $56.20 | $56.20 | $56.20 | $56.20 | 200 |
| 2018-02-05 | $57.00 | $57.00 | $56.20 | $56.20 | $56.20 | 6,312 |
| 2018-02-02 | $56.99 | $58.00 | $56.99 | $58.00 | $58.00 | 1,185 |
| 2018-02-01 | $57.00 | $57.12 | $56.75 | $56.75 | $56.75 | 853 |
| 2018-01-31 | $56.75 | $57.40 | $56.75 | $57.25 | $57.25 | 2,228 |
| 2018-01-30 | $57.50 | $57.50 | $56.50 | $56.50 | $56.50 | 3,695 |
| 2018-01-29 | $57.55 | $57.55 | $57.55 | $57.55 | $57.55 | 547 |
| 2018-01-26 | $57.50 | $57.75 | $57.50 | $57.75 | $57.75 | 650 |
| 2018-01-25 | $57.00 | $57.25 | $57.00 | $57.25 | $57.25 | 1,700 |
| 2018-01-24 | $56.50 | $56.50 | $56.50 | $56.50 | $56.50 | 494 |
| 2018-01-23 | $57.75 | $57.75 | $57.75 | $57.75 | $57.75 | 257 |
| 2018-01-22 | $56.50 | $56.50 | $56.50 | $56.50 | $56.50 | 328,380 |
| 2018-01-19 | $56.50 | $56.50 | $56.50 | $56.50 | $56.50 | 597 |
| 2018-01-18 | $56.75 | $56.75 | $56.50 | $56.50 | $56.50 | 1,092 |
| 2018-01-17 | $56.50 | $56.75 | $56.50 | $56.75 | $56.75 | 4,935 |
| 2018-01-16 | $57.00 | $57.75 | $56.35 | $56.35 | $56.35 | 5,125 |
| 2018-01-12 | $56.00 | $56.65 | $56.00 | $56.65 | $56.65 | 514 |
| 2018-01-11 | $55.05 | $56.75 | $55.05 | $56.50 | $56.50 | 8,538 |
| 2018-01-10 | $57.00 | $57.00 | $55.05 | $57.00 | $57.00 | 4,241 |
| 2018-01-09 | $57.25 | $58.00 | $57.25 | $57.50 | $57.50 | 410 |
| 2018-01-08 | $57.00 | $57.20 | $57.00 | $57.15 | $57.15 | 797 |
| 2018-01-05 | $55.00 | $58.00 | $55.00 | $57.25 | $57.25 | 468 |
| 2018-01-04 | $58.40 | $59.00 | $57.75 | $58.00 | $58.00 | 13,085 |
| 2018-01-03 | $58.50 | $59.45 | $58.50 | $59.00 | $59.00 | 1,985 |
| 2018-01-02 | $57.00 | $59.05 | $57.00 | $59.05 | $59.05 | 5,981 |
| 2017-12-29 | $56.80 | $56.80 | $56.50 | $56.57 | $56.57 | 1,503 |
| 2017-12-28 | $56.00 | $56.00 | $55.95 | $55.95 | $55.95 | 4,300 |
| 2017-12-27 | $56.50 | $56.50 | $56.00 | $56.00 | $56.00 | 13,518 |
| 2017-12-26 | $56.00 | $56.00 | $55.80 | $56.00 | $56.00 | 300 |
| 2017-12-22 | $56.20 | $56.31 | $54.55 | $55.49 | $55.49 | 464,886 |
| 2017-12-21 | $56.20 | $56.80 | $56.20 | $56.80 | $56.80 | 4,800 |
| 2017-12-20 | $56.25 | $56.25 | $56.13 | $56.21 | $56.21 | 1,162 |
| 2017-12-19 | $56.18 | $56.25 | $56.18 | $56.25 | $56.25 | 3,993 |
| 2017-12-18 | $56.13 | $56.75 | $56.13 | $56.18 | $56.18 | 2,277 |
| 2017-12-15 | $56.25 | $56.75 | $56.13 | $56.13 | $56.13 | 2,351 |
| 2017-12-14 | $57.00 | $57.25 | $56.26 | $56.30 | $56.30 | 5,970 |
| 2017-12-13 | $56.01 | $56.75 | $56.01 | $56.75 | $56.75 | 3,125 |
| 2017-12-12 | $56.20 | $56.20 | $56.20 | $56.20 | $56.20 | 2,507 |
| 2017-12-11 | $54.50 | $56.00 | $54.50 | $56.00 | $56.00 | 6,255 |
| 2017-12-08 | $54.10 | $55.00 | $54.10 | $55.00 | $55.00 | 500 |
| 2017-12-07 | $53.00 | $54.26 | $53.00 | $54.26 | $54.26 | 1,597 |
| 2017-12-06 | $52.25 | $53.25 | $52.25 | $53.25 | $53.25 | 64,499 |
| 2017-12-05 | $51.50 | $52.95 | $51.50 | $52.25 | $52.25 | 16,634 |
| 2017-12-04 | $55.00 | $55.55 | $51.00 | $51.25 | $51.25 | 32,853 |
| 2017-12-01 | $55.95 | $55.95 | $55.95 | $55.95 | $55.95 | 1,950 |
| 2017-11-30 | $54.04 | $56.00 | $54.04 | $56.00 | $56.00 | 1,699 |
| 2017-11-29 | $54.00 | $54.75 | $54.00 | $54.75 | $54.75 | 300 |
| 2017-11-28 | $54.04 | $54.75 | $54.04 | $54.75 | $54.75 | 760 |
| 2017-11-27 | $53.50 | $55.00 | $53.50 | $54.04 | $54.04 | 2,969 |
| 2017-11-24 | $54.00 | $54.00 | $53.25 | $53.25 | $53.25 | 553 |
| 2017-11-22 | $53.50 | $53.90 | $52.75 | $53.90 | $53.90 | 2,756 |
| 2017-11-21 | $54.50 | $54.50 | $53.50 | $54.25 | $54.25 | 917 |
| 2017-11-20 | $54.20 | $54.75 | $51.50 | $54.00 | $54.00 | 12,712 |
| 2017-11-17 | $53.05 | $54.50 | $53.05 | $54.50 | $54.50 | 10,978 |
| 2017-11-16 | $54.00 | $54.50 | $53.00 | $53.13 | $53.13 | 23,352 |
| 2017-11-15 | $54.00 | $54.00 | $53.05 | $53.05 | $53.05 | 2,081 |
| 2017-11-14 | $55.00 | $55.00 | $55.00 | $55.00 | $55.00 | 2,546 |
| 2017-11-13 | $55.00 | $55.00 | $55.00 | $55.00 | $55.00 | 368 |
| 2017-11-10 | $55.50 | $55.50 | $54.00 | $55.00 | $55.00 | 4,177 |
| 2017-11-09 | $55.00 | $59.00 | $55.00 | $56.99 | $56.99 | 1,013 |
| 2017-11-08 | $53.75 | $55.00 | $53.75 | $54.02 | $54.02 | 7,127 |
| 2017-11-07 | $53.90 | $53.90 | $53.25 | $53.60 | $53.60 | 6,955 |
| 2017-11-06 | $52.94 | $54.00 | $52.94 | $53.95 | $53.95 | 595 |
| 2017-11-03 | $53.01 | $54.50 | $53.01 | $54.00 | $54.00 | 8,022 |
| 2017-11-02 | $50.50 | $51.94 | $50.50 | $51.75 | $51.75 | 784 |
| 2017-11-01 | $49.45 | $50.00 | $49.45 | $50.00 | $50.00 | 1,763 |
| 2017-10-31 | $48.95 | $49.45 | $48.95 | $49.20 | $49.20 | 6,919 |
| 2017-10-30 | $48.55 | $49.00 | $48.55 | $48.55 | $48.55 | 706 |
| 2017-10-27 | $48.51 | $48.51 | $48.51 | $48.51 | $48.51 | 24 |
| 2017-10-26 | $48.90 | $49.15 | $48.51 | $48.51 | $48.51 | 2,855 |
| 2017-10-25 | $48.65 | $48.65 | $48.65 | $48.65 | $48.65 | 2,754 |
| 2017-10-24 | $48.60 | $49.00 | $48.60 | $48.80 | $48.80 | 104,299 |
| 2017-10-23 | $49.00 | $49.00 | $48.80 | $48.80 | $48.80 | 969 |
| 2017-10-20 | $49.00 | $49.15 | $48.60 | $48.85 | $48.85 | 3,245 |
| 2017-10-19 | $48.50 | $49.15 | $48.50 | $49.00 | $49.00 | 11,523 |
| 2017-10-18 | $49.10 | $49.10 | $49.05 | $49.05 | $49.05 | 983 |
| 2017-10-17 | $48.50 | $49.25 | $48.50 | $49.25 | $49.25 | 13,548 |
| 2017-10-16 | $48.70 | $48.75 | $48.50 | $48.50 | $48.50 | 5,652 |
| 2017-10-13 | $48.10 | $48.75 | $48.10 | $48.70 | $48.70 | 3,989 |
| 2017-10-12 | $48.00 | $48.20 | $48.00 | $48.10 | $48.10 | 5,060 |
| 2017-10-11 | $48.00 | $48.25 | $48.00 | $48.00 | $48.00 | 3,108 |
| 2017-10-10 | $48.00 | $48.00 | $48.00 | $48.00 | $48.00 | 370 |
| 2017-10-09 | $47.60 | $48.00 | $47.60 | $48.00 | $48.00 | 1,494 |
| 2017-10-06 | $47.50 | $47.75 | $47.50 | $47.75 | $47.75 | 5,087 |
| 2017-10-05 | $47.50 | $47.50 | $47.50 | $47.50 | $47.50 | 443 |
| 2017-10-04 | $47.49 | $47.50 | $47.49 | $47.50 | $47.50 | 952 |
| 2017-10-03 | $47.40 | $47.50 | $47.40 | $47.50 | $47.50 | 1,707 |
| 2017-10-02 | $47.00 | $47.50 | $46.80 | $47.50 | $47.50 | 15,079 |
| 2017-09-29 | $47.50 | $47.50 | $46.06 | $47.00 | $47.00 | 7,703 |
| 2017-09-28 | $47.65 | $47.65 | $47.45 | $47.45 | $47.45 | 1,601 |
| 2017-09-27 | $47.90 | $47.90 | $47.65 | $47.65 | $47.65 | 1,500 |
| 2017-09-26 | $47.95 | $47.95 | $47.55 | $47.90 | $47.90 | 12,986 |
| 2017-09-25 | $48.00 | $48.00 | $47.40 | $47.95 | $47.95 | 8,791 |
| 2017-09-22 | $47.90 | $48.30 | $47.70 | $48.30 | $48.30 | 2,865 |
| 2017-09-21 | $48.00 | $48.30 | $47.95 | $48.20 | $48.20 | 3,462 |
| 2017-09-20 | $48.00 | $48.25 | $47.90 | $48.25 | $48.25 | 2,139 |
| 2017-09-19 | $47.80 | $47.80 | $47.80 | $47.80 | $47.80 | 1,208 |
| 2017-09-18 | $47.50 | $47.75 | $47.50 | $47.70 | $47.70 | 2,019 |
| 2017-09-15 | $47.55 | $47.55 | $47.50 | $47.50 | $47.50 | 1,303 |
| 2017-09-14 | $47.75 | $47.75 | $47.75 | $47.75 | $47.75 | 204 |
| 2017-09-13 | $47.80 | $47.80 | $47.55 | $47.75 | $47.75 | 4,388 |
| 2017-09-12 | $47.30 | $47.80 | $47.30 | $47.80 | $47.80 | 937 |
| 2017-09-11 | $47.75 | $48.50 | $47.25 | $48.50 | $48.50 | 3,175 |
| 2017-09-08 | $48.50 | $48.50 | $48.50 | $48.50 | $48.50 | 380 |
| 2017-09-07 | $48.75 | $49.20 | $47.15 | $48.25 | $48.25 | 6,756 |
| 2017-09-06 | $49.50 | $49.50 | $49.50 | $49.50 | $49.50 | 0 |
| 2017-09-05 | $49.60 | $49.60 | $48.25 | $49.50 | $49.50 | 46,048 |
| 2017-09-01 | $47.60 | $47.60 | $47.60 | $47.60 | $47.60 | 31 |
| 2017-08-31 | $47.45 | $47.60 | $47.40 | $47.60 | $47.60 | 3,459 |
| 2017-08-30 | $47.10 | $47.45 | $47.10 | $47.15 | $47.15 | 31,869 |
| 2017-08-29 | $47.05 | $47.05 | $47.00 | $47.00 | $47.00 | 903 |
| 2017-08-28 | $47.10 | $47.25 | $47.10 | $47.25 | $47.25 | 400 |
| 2017-08-25 | $47.10 | $47.10 | $47.05 | $47.05 | $47.05 | 5,075 |
| 2017-08-24 | $47.10 | $47.25 | $47.10 | $47.25 | $47.25 | 600 |
| 2017-08-23 | $47.20 | $47.20 | $47.20 | $47.20 | $47.20 | 18 |
| 2017-08-22 | $47.00 | $47.20 | $47.00 | $47.20 | $47.20 | 16,300 |
| 2017-08-21 | $46.81 | $46.81 | $46.81 | $46.81 | $46.81 | 172 |
| 2017-08-18 | $47.10 | $47.10 | $46.80 | $47.07 | $47.07 | 22,394 |
| 2017-08-17 | $47.15 | $47.15 | $47.00 | $47.00 | $47.00 | 2,507 |
| 2017-08-16 | $46.95 | $47.10 | $46.80 | $47.10 | $47.10 | 16,668 |
| 2017-08-15 | $46.85 | $46.95 | $46.85 | $46.85 | $46.85 | 44,290 |
| 2017-08-14 | $46.94 | $46.95 | $46.80 | $46.80 | $46.80 | 2,885 |
| 2017-08-11 | $46.98 | $46.98 | $46.65 | $46.94 | $46.94 | 17,800 |
| 2017-08-10 | $45.00 | $47.00 | $45.00 | $46.75 | $46.75 | 70,389 |
| 2017-08-09 | $44.75 | $44.80 | $44.75 | $44.80 | $44.80 | 4,041 |
| 2017-08-08 | $44.80 | $44.80 | $44.75 | $44.80 | $44.80 | 10,504 |
| 2017-08-07 | $44.70 | $44.90 | $44.70 | $44.80 | $44.80 | 23,544 |
| 2017-08-04 | $44.80 | $44.80 | $44.74 | $44.75 | $44.75 | 13,911 |
| 2017-08-03 | $44.25 | $44.75 | $44.25 | $44.75 | $44.75 | 34,037 |
| 2017-08-02 | $44.00 | $44.25 | $43.70 | $43.70 | $43.70 | 17,201 |
| 2017-08-01 | $43.75 | $44.00 | $43.60 | $43.95 | $43.95 | 40,756 |
| 2017-07-31 | $43.50 | $43.85 | $43.50 | $43.75 | $43.75 | 275,602 |
| 2017-07-28 | $43.50 | $43.75 | $43.25 | $43.75 | $43.75 | 79,796 |
| 2017-07-27 | $43.60 | $43.75 | $43.50 | $43.55 | $43.55 | 140,200 |
| 2017-07-26 | $43.25 | $43.50 | $43.20 | $43.50 | $43.50 | 144,431 |
| 2017-07-25 | $43.25 | $43.25 | $43.21 | $43.25 | $43.25 | 61,245 |
| 2017-07-24 | $43.25 | $43.25 | $43.24 | $43.25 | $43.25 | 183,801 |
| 2017-07-21 | $43.25 | $43.25 | $43.25 | $43.25 | $43.25 | 28,531 |
| 2017-07-20 | $43.20 | $43.30 | $43.20 | $43.20 | $43.20 | 65,836 |
| 2017-07-19 | $43.25 | $43.40 | $43.25 | $43.25 | $43.25 | 68,066 |
| 2017-07-18 | $43.25 | $43.25 | $43.11 | $43.11 | $43.11 | 62,881 |
| 2017-07-17 | $43.43 | $43.45 | $43.20 | $43.25 | $43.25 | 46,108 |
| 2017-07-14 | $43.43 | $43.50 | $43.25 | $43.40 | $43.40 | 20,678 |
| 2017-07-13 | $43.50 | $43.50 | $43.00 | $43.35 | $43.35 | 27,269 |
| 2017-07-12 | $43.40 | $43.50 | $43.30 | $43.40 | $43.40 | 17,386 |
| 2017-07-11 | $43.20 | $43.50 | $43.00 | $43.35 | $43.35 | 31,486 |
| 2017-07-10 | $43.40 | $43.40 | $43.15 | $43.20 | $43.20 | 54,979 |
| 2017-07-07 | $43.50 | $43.50 | $43.01 | $43.15 | $43.15 | 25,963 |
| 2017-07-06 | $43.19 | $43.25 | $42.95 | $42.95 | $42.95 | 196,238 |
| 2017-07-05 | $42.70 | $43.25 | $42.70 | $43.19 | $43.19 | 93,116 |
| 2017-07-03 | $42.60 | $42.80 | $42.55 | $42.70 | $42.70 | 33,155 |
| 2017-06-30 | $42.50 | $42.75 | $42.40 | $42.60 | $42.60 | 76,804 |
| 2017-06-29 | $42.45 | $42.62 | $42.38 | $42.45 | $42.45 | 68,021 |
| 2017-06-28 | $42.50 | $42.50 | $42.30 | $42.45 | $42.45 | 37,933 |
| 2017-06-27 | $42.40 | $42.60 | $42.35 | $42.50 | $42.50 | 38,500 |
| 2017-06-26 | $42.50 | $42.60 | $42.25 | $42.40 | $42.40 | 112,100 |
| 2017-06-23 | $43.50 | $43.50 | $42.44 | $42.60 | $42.60 | 72,800 |
| 2017-06-22 | $42.10 | $42.10 | $41.70 | $42.00 | $42.00 | 139,200 |
| 2017-06-21 | $42.00 | $42.35 | $42.00 | $42.22 | $42.22 | 18,600 |
| 2017-06-20 | $42.50 | $42.50 | $41.30 | $42.30 | $42.30 | 22,400 |
| 2017-06-19 | $42.70 | $42.70 | $42.50 | $42.50 | $42.50 | 47,500 |
| 2017-06-16 | $42.50 | $42.75 | $42.50 | $42.70 | $42.70 | 2,600 |
| 2017-06-15 | $42.80 | $42.95 | $42.75 | $42.75 | $42.75 | 29,000 |
| 2017-06-14 | $42.85 | $42.85 | $42.77 | $42.80 | $42.80 | 3,653 |
| 2017-06-13 | $42.50 | $43.00 | $42.50 | $42.85 | $42.85 | 59,932 |
| 2017-06-12 | $42.75 | $44.25 | $42.50 | $42.50 | $42.50 | 175,053 |
| 2017-06-09 | $39.00 | $39.65 | $39.00 | $39.65 | $39.65 | 4,774 |
| 2017-06-08 | $38.75 | $39.00 | $38.75 | $39.00 | $39.00 | 11,186 |
| 2017-06-07 | $39.00 | $39.25 | $38.50 | $38.50 | $38.50 | 13,153 |
| 2017-06-06 | $38.75 | $39.00 | $38.75 | $39.00 | $39.00 | 3,266 |
| 2017-06-05 | $39.00 | $39.00 | $39.00 | $39.00 | $39.00 | 3,204 |
| 2017-06-02 | $38.00 | $39.60 | $38.00 | $39.00 | $39.00 | 13,309 |
| 2017-06-01 | $37.99 | $38.00 | $37.99 | $38.00 | $38.00 | 859 |
| 2017-05-31 | $37.50 | $38.00 | $37.50 | $38.00 | $38.00 | 8,922 |
| 2017-05-30 | $38.00 | $38.00 | $37.15 | $38.00 | $38.00 | 3,510 |
| 2017-05-26 | $38.00 | $38.00 | $37.88 | $38.00 | $38.00 | 2,968 |
| 2017-05-25 | $38.00 | $38.00 | $37.80 | $37.80 | $37.80 | 3,342 |
| 2017-05-24 | $38.00 | $38.00 | $38.00 | $38.00 | $38.00 | 6,400 |
| 2017-05-23 | $38.00 | $38.00 | $38.00 | $38.00 | $38.00 | 152 |
| 2017-05-22 | $37.64 | $38.00 | $37.50 | $38.00 | $38.00 | 7,515 |
| 2017-05-19 | $38.00 | $38.00 | $37.25 | $37.64 | $37.64 | 2,031 |
| 2017-05-18 | $38.20 | $38.20 | $38.00 | $38.00 | $38.00 | 1,115 |
| 2017-05-17 | $38.40 | $38.40 | $38.00 | $38.15 | $38.15 | 4,832 |
| 2017-05-16 | $37.75 | $39.00 | $37.70 | $38.50 | $38.50 | 6,027 |
| 2017-05-15 | $37.50 | $39.00 | $37.50 | $37.50 | $37.50 | 5,616 |
| 2017-05-12 | $37.50 | $37.50 | $37.50 | $37.50 | $37.50 | 500 |
| 2017-05-11 | $36.00 | $38.00 | $35.88 | $38.00 | $38.00 | 35,400 |
| 2017-05-10 | $35.25 | $36.00 | $35.25 | $36.00 | $36.00 | 4,100 |
| 2017-05-09 | $35.00 | $35.00 | $34.70 | $35.00 | $35.00 | 52,300 |
| 2017-05-08 | $34.80 | $34.80 | $34.60 | $34.70 | $34.70 | 17,000 |
| 2017-05-05 | $35.10 | $35.10 | $34.80 | $34.80 | $34.80 | 8,100 |
| 2017-05-04 | $34.75 | $35.25 | $34.75 | $34.85 | $34.85 | 3,800 |
| 2017-05-03 | $34.50 | $34.75 | $34.50 | $34.75 | $34.75 | 1,800 |
| 2017-05-02 | $34.65 | $34.85 | $34.65 | $34.75 | $34.75 | 14,500 |
| 2017-05-01 | $34.75 | $34.75 | $34.50 | $34.65 | $34.65 | 3,000 |
| 2017-04-28 | $34.75 | $34.85 | $34.60 | $34.85 | $34.85 | 10,500 |
| 2017-04-27 | $34.75 | $34.75 | $34.75 | $34.75 | $34.75 | 1,900 |
| 2017-04-26 | $34.60 | $34.60 | $34.44 | $34.60 | $34.60 | 1,100 |
| 2017-04-25 | $34.80 | $34.80 | $34.75 | $34.80 | $34.80 | 5,100 |
| 2017-04-24 | $34.85 | $35.00 | $34.80 | $34.80 | $34.80 | 15,700 |
| 2017-04-21 | $34.75 | $35.00 | $34.75 | $34.85 | $34.85 | 49,800 |
| 2017-04-20 | $33.85 | $34.45 | $33.85 | $34.45 | $34.45 | 29,700 |
| 2017-04-19 | $33.10 | $33.50 | $33.10 | $33.50 | $33.50 | 4,600 |
| 2017-04-18 | $33.55 | $34.00 | $32.75 | $33.50 | $33.50 | 51,400 |
| 2017-04-17 | $32.55 | $33.50 | $32.50 | $33.50 | $33.50 | 35,200 |
| 2017-04-13 | $32.25 | $32.50 | $32.25 | $32.50 | $32.50 | 5,000 |
| 2017-04-12 | $31.65 | $32.00 | $31.30 | $31.98 | $31.98 | 60,900 |
| 2017-04-11 | $31.50 | $31.50 | $31.40 | $31.50 | $31.50 | 4,800 |
| 2017-04-10 | $30.75 | $31.50 | $30.75 | $31.50 | $31.50 | 41,200 |
| 2017-04-07 | $31.25 | $31.90 | $31.25 | $31.90 | $31.90 | 25,800 |
| 2017-04-06 | $31.00 | $31.00 | $31.00 | $31.00 | $31.00 | 26,100 |
| 2017-04-05 | $31.05 | $31.50 | $31.00 | $31.50 | $31.50 | 700 |
| 2017-04-04 | $31.20 | $31.50 | $31.20 | $31.50 | $31.50 | 900 |
| 2017-04-03 | $32.00 | $32.00 | $31.40 | $31.40 | $31.40 | 1,400 |
| 2017-03-31 | $32.00 | $32.00 | $32.00 | $32.00 | $32.00 | 800 |
| 2017-03-30 | $31.90 | $31.90 | $31.50 | $31.50 | $31.50 | 3,600 |
| 2017-03-29 | $31.00 | $32.00 | $31.00 | $31.50 | $31.50 | 7,700 |
| 2017-03-28 | $30.50 | $31.25 | $30.50 | $31.25 | $31.25 | 9,000 |
| 2017-03-27 | $31.00 | $31.00 | $30.50 | $30.50 | $30.50 | 166,300 |
| 2017-03-24 | $32.78 | $32.78 | $31.00 | $31.50 | $31.50 | 9,700 |
| 2017-03-23 | $31.50 | $32.00 | $31.50 | $32.00 | $32.00 | 1,700 |
| 2017-03-22 | $31.00 | $32.50 | $31.00 | $32.50 | $32.50 | 700 |
| 2017-03-21 | $31.00 | $31.06 | $31.00 | $31.00 | $31.00 | 1,000 |
| 2017-03-20 | $30.00 | $30.00 | $30.00 | $30.00 | $30.00 | 3,900 |
| 2017-03-17 | $30.00 | $30.00 | $29.75 | $30.00 | $30.00 | 3,800 |
| 2017-03-16 | $30.20 | $30.25 | $30.00 | $30.00 | $30.00 | 7,100 |
| 2017-03-15 | $30.20 | $30.25 | $30.20 | $30.20 | $30.20 | 5,800 |
| 2017-03-14 | $30.10 | $30.15 | $30.00 | $30.15 | $30.15 | 2,100 |
| 2017-03-13 | $30.60 | $30.60 | $30.60 | $30.60 | $30.60 | 0 |
| 2017-03-10 | $30.50 | $30.60 | $30.50 | $30.60 | $30.60 | 1,100 |
| 2017-03-09 | $30.95 | $31.00 | $30.25 | $31.00 | $31.00 | 900 |
| 2017-03-08 | $31.00 | $31.00 | $30.00 | $31.00 | $31.00 | 800 |
| 2017-03-07 | $31.01 | $31.01 | $30.80 | $31.00 | $31.00 | 15,600 |
| 2017-03-06 | $31.50 | $31.59 | $31.00 | $31.50 | $31.50 | 8,600 |
| 2017-03-03 | $31.75 | $31.89 | $31.75 | $31.75 | $31.75 | 3,400 |
| 2017-03-02 | $33.10 | $33.50 | $31.51 | $31.98 | $31.98 | 41,900 |
| 2017-03-01 | $33.00 | $33.25 | $32.95 | $33.00 | $33.00 | 17,900 |
| 2017-02-28 | $33.00 | $33.00 | $33.00 | $33.00 | $33.00 | 0 |
| 2017-02-27 | $32.90 | $34.00 | $32.90 | $33.00 | $33.00 | 21,100 |
| 2017-02-24 | $32.91 | $32.91 | $32.90 | $32.90 | $32.90 | 200 |
| 2017-02-23 | $32.95 | $32.95 | $32.95 | $32.95 | $32.95 | 200 |
| 2017-02-22 | $33.00 | $33.00 | $32.91 | $32.91 | $32.91 | 2,000 |
| 2017-02-21 | $32.55 | $33.00 | $32.50 | $33.00 | $33.00 | 12,500 |
| 2017-02-17 | $32.50 | $32.50 | $32.00 | $32.00 | $32.00 | 3,400 |
| 2017-02-16 | $32.30 | $32.30 | $32.30 | $32.30 | $32.30 | 400 |
| 2017-02-15 | $32.40 | $32.50 | $32.25 | $32.45 | $32.45 | 3,600 |
| 2017-02-14 | $32.00 | $33.00 | $32.00 | $32.50 | $32.50 | 38,500 |
| 2017-02-13 | $30.00 | $32.00 | $30.00 | $32.00 | $32.00 | 21,200 |
| 2017-02-10 | $30.50 | $31.00 | $30.50 | $30.50 | $30.50 | 4,300 |
| 2017-02-09 | $30.40 | $30.40 | $30.40 | $30.40 | $30.40 | 9,200 |
| 2017-02-08 | $30.12 | $30.12 | $30.12 | $30.12 | $30.12 | 200 |
| 2017-02-07 | $30.41 | $30.41 | $30.41 | $30.41 | $30.41 | 1,300 |
| 2017-02-06 | $30.50 | $30.50 | $30.25 | $30.50 | $30.50 | 3,200 |
| 2017-02-03 | $29.94 | $30.10 | $29.94 | $30.10 | $30.10 | 500 |
| 2017-02-02 | $29.90 | $29.90 | $29.90 | $29.90 | $29.90 | 200 |
| 2017-02-01 | $30.15 | $30.15 | $29.95 | $29.95 | $29.95 | 600 |
| 2017-01-31 | $30.05 | $30.60 | $30.00 | $30.00 | $30.00 | 9,100 |
| 2017-01-30 | $30.06 | $30.06 | $30.06 | $30.06 | $30.06 | 100 |
| 2017-01-27 | $30.10 | $30.10 | $30.10 | $30.10 | $30.10 | 54 |
| 2017-01-26 | $30.10 | $30.10 | $30.10 | $30.10 | $30.10 | 1,300 |
| 2017-01-25 | $30.19 | $30.19 | $30.19 | $30.19 | $30.19 | 200 |
| 2017-01-24 | $30.00 | $30.50 | $30.00 | $30.25 | $30.25 | 132,000 |
| 2017-01-23 | $30.44 | $30.50 | $30.30 | $30.50 | $30.50 | 21,300 |
| 2017-01-20 | $30.00 | $30.25 | $30.00 | $30.25 | $30.25 | 300 |
| 2017-01-19 | $30.46 | $30.46 | $30.46 | $30.46 | $30.46 | 0 |
| 2017-01-18 | $30.46 | $30.46 | $30.46 | $30.46 | $30.46 | 69 |
| 2017-01-17 | $30.46 | $30.46 | $30.46 | $30.46 | $30.46 | 49 |
| 2017-01-13 | $30.50 | $30.50 | $30.00 | $30.46 | $30.46 | 1,000 |
| 2017-01-12 | $29.30 | $30.50 | $29.30 | $30.35 | $30.35 | 17,700 |
| 2017-01-11 | $29.75 | $29.75 | $29.75 | $29.75 | $29.75 | 100 |
| 2017-01-10 | $29.30 | $29.30 | $29.30 | $29.30 | $29.30 | 0 |
| 2017-01-09 | $29.30 | $29.30 | $29.30 | $29.30 | $29.30 | 9,500 |
| 2017-01-06 | $29.30 | $29.75 | $29.30 | $29.30 | $29.30 | 10,800 |
| 2017-01-05 | $29.30 | $29.30 | $29.30 | $29.30 | $29.30 | 8,300 |
| 2017-01-04 | $29.54 | $29.90 | $29.05 | $29.30 | $29.30 | 15,100 |
| 2017-01-03 | $29.76 | $29.76 | $29.05 | $29.25 | $29.25 | 8,200 |
| 2016-12-30 | $30.35 | $30.35 | $30.35 | $30.35 | $30.35 | 200 |
| 2016-12-29 | $30.35 | $30.35 | $30.35 | $30.35 | $30.35 | 300 |
| 2016-12-28 | $30.01 | $30.01 | $30.01 | $30.01 | $30.01 | 1,800 |
| 2016-12-27 | $30.01 | $30.30 | $30.01 | $30.30 | $30.30 | 1,600 |
| 2016-12-23 | $30.65 | $30.65 | $30.65 | $30.65 | $30.65 | 27 |
| 2016-12-22 | $30.80 | $30.80 | $30.50 | $30.65 | $30.65 | 2,600 |
| 2016-12-21 | $30.25 | $30.25 | $30.25 | $30.25 | $30.25 | 100 |
| 2016-12-20 | $31.00 | $31.20 | $30.90 | $30.90 | $30.90 | 24,100 |
| 2016-12-19 | $31.50 | $31.55 | $31.50 | $31.50 | $31.50 | 3,900 |
| 2016-12-16 | $32.00 | $32.00 | $31.50 | $31.70 | $31.70 | 23,400 |
| 2016-12-15 | $30.00 | $30.90 | $30.00 | $30.90 | $30.90 | 153,600 |
| 2016-12-14 | $29.50 | $29.50 | $29.50 | $29.50 | $29.50 | 50,200 |
| 2016-12-13 | $29.50 | $29.50 | $29.50 | $29.50 | $29.50 | 0 |
| 2016-12-12 | $29.35 | $29.50 | $29.35 | $29.50 | $29.50 | 11,500 |
| 2016-12-09 | $27.95 | $29.38 | $27.80 | $29.10 | $29.10 | 67,800 |
| 2016-12-08 | $28.40 | $28.40 | $27.90 | $27.90 | $27.90 | 700 |
| 2016-12-07 | $28.01 | $28.01 | $28.00 | $28.00 | $28.00 | 22,400 |
| 2016-12-06 | $28.01 | $28.01 | $28.01 | $28.01 | $28.01 | 1,200 |
| 2016-12-05 | $28.00 | $28.50 | $28.00 | $28.20 | $28.20 | 4,000 |
| 2016-12-02 | $29.10 | $29.10 | $29.00 | $29.00 | $29.00 | 500 |
| 2016-12-01 | $29.50 | $29.50 | $29.40 | $29.40 | $29.40 | 8,600 |
| 2016-11-30 | $29.25 | $30.25 | $29.25 | $30.00 | $30.00 | 1,000 |
| 2016-11-29 | $29.80 | $30.05 | $29.00 | $29.00 | $29.00 | 8,200 |
| 2016-11-28 | $29.10 | $30.25 | $29.10 | $30.20 | $30.20 | 26,500 |
| 2016-11-25 | $29.15 | $29.15 | $29.00 | $29.00 | $29.00 | 1,600 |
| 2016-11-23 | $29.00 | $29.00 | $29.00 | $29.00 | $29.00 | 0 |
| 2016-11-22 | $28.25 | $29.75 | $28.25 | $29.00 | $29.00 | 24,900 |
| 2016-11-21 | $28.00 | $28.25 | $27.75 | $28.00 | $28.00 | 6,700 |
| 2016-11-18 | $27.50 | $27.50 | $27.50 | $27.50 | $27.50 | 2,100 |
| 2016-11-17 | $26.85 | $27.50 | $26.85 | $27.50 | $27.50 | 25,200 |
| 2016-11-16 | $26.50 | $26.50 | $26.50 | $26.50 | $26.50 | 1,066,400 |
| 2016-11-15 | $26.30 | $26.30 | $26.30 | $26.30 | $26.30 | 0 |
| 2016-11-14 | $26.50 | $26.50 | $26.30 | $26.30 | $26.30 | 10,400 |
| 2016-11-11 | $26.50 | $26.50 | $26.50 | $26.50 | $26.50 | 2,500 |
| 2016-11-10 | $26.00 | $26.50 | $26.00 | $26.50 | $26.50 | 1,100 |
| 2016-11-09 | $25.25 | $32.00 | $25.25 | $26.30 | $26.30 | 13,500 |
| 2016-11-08 | $25.31 | $25.31 | $25.20 | $25.20 | $25.20 | 1,200 |
| 2016-11-07 | $25.30 | $25.35 | $25.30 | $25.30 | $25.30 | 7,500 |
| 2016-11-04 | $25.20 | $25.30 | $25.10 | $25.30 | $25.30 | 3,200 |
| 2016-11-03 | $25.10 | $25.20 | $25.10 | $25.19 | $25.19 | 6,300 |
| 2016-11-02 | $25.10 | $25.10 | $25.05 | $25.05 | $25.05 | 600 |
| 2016-11-01 | $25.00 | $25.15 | $25.00 | $25.10 | $25.10 | 12,600 |
| 2016-10-31 | $25.00 | $25.00 | $25.00 | $25.00 | $25.00 | 1,000 |
| 2016-10-28 | $25.00 | $25.00 | $25.00 | $25.00 | $25.00 | 2,500 |
| 2016-10-27 | $25.13 | $25.13 | $25.13 | $25.13 | $25.13 | 100 |
| 2016-10-26 | $25.10 | $25.10 | $25.00 | $25.00 | $25.00 | 2,300 |
| 2016-10-25 | $24.72 | $25.00 | $24.72 | $25.00 | $25.00 | 3,100 |
| 2016-10-24 | $24.75 | $24.75 | $24.75 | $24.75 | $24.75 | 200 |
| 2016-10-21 | $24.69 | $24.70 | $24.69 | $24.70 | $24.70 | 300 |
| 2016-10-20 | $24.55 | $24.65 | $24.55 | $24.65 | $24.65 | 99,400 |
| 2016-10-19 | $24.60 | $24.60 | $24.60 | $24.60 | $24.60 | 1,100 |
| 2016-10-18 | $24.55 | $24.55 | $24.55 | $24.55 | $24.55 | 0 |
| 2016-10-17 | $24.55 | $24.55 | $24.50 | $24.55 | $24.55 | 6,200 |
| 2016-10-14 | $24.50 | $24.50 | $24.50 | $24.50 | $24.50 | 300 |
| 2016-10-13 | $24.30 | $24.50 | $24.30 | $24.50 | $24.50 | 1,600 |
| 2016-10-12 | $24.66 | $24.74 | $24.55 | $24.55 | $24.55 | 1,000 |
| 2016-10-11 | $24.50 | $24.50 | $24.50 | $24.50 | $24.50 | 53,400 |
| 2016-10-10 | $24.19 | $25.01 | $24.19 | $24.50 | $24.50 | 32,500 |
| 2016-10-07 | $24.24 | $24.25 | $24.05 | $24.25 | $24.25 | 3,800 |
| 2016-10-06 | $23.75 | $24.75 | $23.75 | $24.24 | $24.24 | 20,500 |
| 2016-10-05 | $23.25 | $23.25 | $23.25 | $23.25 | $23.25 | 500 |
| 2016-10-04 | $23.10 | $23.10 | $23.10 | $23.10 | $23.10 | 2,400 |
| 2016-10-03 | $23.50 | $23.50 | $23.10 | $23.10 | $23.10 | 6,200 |
| 2016-09-30 | $23.00 | $23.75 | $23.00 | $23.75 | $23.75 | 139,700 |
| 2016-09-29 | $23.00 | $23.25 | $23.00 | $23.00 | $23.00 | 4,000 |
| 2016-09-28 | $22.85 | $23.00 | $22.85 | $23.00 | $23.00 | 7,400 |
| 2016-09-27 | $22.65 | $22.80 | $22.65 | $22.72 | $22.72 | 5,200 |
| 2016-09-26 | $22.60 | $22.65 | $22.60 | $22.65 | $22.65 | 3,500 |
| 2016-09-23 | $21.20 | $22.50 | $21.20 | $22.50 | $22.50 | 47,900 |
| 2016-09-22 | $21.00 | $21.05 | $21.00 | $21.05 | $21.05 | 18,900 |
| 2016-09-21 | $20.45 | $21.40 | $20.45 | $21.00 | $21.00 | 6,600 |
| 2016-09-20 | $20.95 | $20.95 | $20.95 | $20.95 | $20.95 | 0 |
| 2016-09-19 | $19.89 | $21.00 | $19.89 | $20.95 | $20.95 | 14,600 |
| 2016-09-16 | $20.00 | $20.00 | $20.00 | $20.00 | $20.00 | 0 |
| 2016-09-15 | $19.40 | $20.00 | $19.28 | $20.00 | $20.00 | 4,600 |
| 2016-09-14 | $19.02 | $19.39 | $19.00 | $19.39 | $19.39 | 1,700 |
| 2016-09-13 | $19.10 | $19.30 | $19.10 | $19.30 | $19.30 | 200 |
| 2016-09-12 | $19.25 | $19.28 | $19.15 | $19.15 | $19.15 | 399,600 |
| 2016-09-09 | $19.20 | $19.28 | $19.10 | $19.28 | $19.28 | 49,100 |
| 2016-09-08 | $19.13 | $19.20 | $19.13 | $19.20 | $19.20 | 19,900 |
| 2016-09-07 | $19.13 | $19.14 | $19.13 | $19.14 | $19.14 | 300 |
| 2016-09-06 | $18.75 | $19.14 | $18.60 | $19.14 | $19.14 | 5,700 |
| 2016-09-02 | $18.90 | $19.19 | $18.73 | $19.19 | $19.19 | 1,500 |
| 2016-09-01 | $18.50 | $18.90 | $18.50 | $18.90 | $18.90 | 900 |
| 2016-08-31 | $18.75 | $18.75 | $18.75 | $18.75 | $18.75 | 100 |
| 2016-08-30 | $18.50 | $18.55 | $18.25 | $18.55 | $18.55 | 1,100 |
| 2016-08-29 | $18.50 | $18.50 | $18.50 | $18.50 | $18.50 | 41,300 |
| 2016-08-26 | $18.55 | $18.60 | $18.50 | $18.60 | $18.60 | 1,900 |
| 2016-08-25 | $18.75 | $18.75 | $18.75 | $18.75 | $18.75 | 0 |
| 2016-08-24 | $18.25 | $18.75 | $18.25 | $18.75 | $18.75 | 1,700 |
| 2016-08-23 | $18.50 | $18.51 | $18.50 | $18.50 | $18.50 | 26,000 |
| 2016-08-22 | $18.50 | $18.50 | $18.50 | $18.50 | $18.50 | 1,000 |
| 2016-08-19 | $18.48 | $18.50 | $18.33 | $18.33 | $18.33 | 1,200 |
| 2016-08-18 | $18.48 | $18.48 | $18.48 | $18.48 | $18.48 | 0 |
| 2016-08-17 | $18.48 | $18.48 | $18.48 | $18.48 | $18.48 | 1,500 |
| 2016-08-16 | $18.30 | $18.50 | $18.30 | $18.50 | $18.50 | 5,100 |
| 2016-08-15 | $18.50 | $18.50 | $18.30 | $18.30 | $18.30 | 3,000 |
| 2016-08-12 | $18.25 | $18.50 | $18.25 | $18.50 | $18.50 | 1,800 |
| 2016-08-11 | $18.00 | $18.50 | $18.00 | $18.50 | $18.50 | 2,200 |
| 2016-08-10 | $18.85 | $18.85 | $17.00 | $17.10 | $17.10 | 19,400 |
| 2016-08-09 | $18.90 | $18.90 | $18.74 | $18.83 | $18.83 | 5,500 |
| 2016-08-08 | $18.94 | $18.95 | $18.88 | $18.88 | $18.88 | 1,300 |
| 2016-08-05 | $18.95 | $18.95 | $18.85 | $18.95 | $18.95 | 3,900 |
| 2016-08-04 | $18.95 | $18.95 | $18.85 | $18.95 | $18.95 | 6,100 |
| 2016-08-03 | $19.19 | $19.19 | $18.95 | $18.95 | $18.95 | 9,400 |
| 2016-08-02 | $19.10 | $19.10 | $18.43 | $19.00 | $19.00 | 1,300 |
| 2016-08-01 | $19.11 | $19.11 | $19.11 | $19.11 | $19.11 | 600 |
| 2016-07-29 | $19.10 | $19.10 | $19.10 | $19.10 | $19.10 | 200 |
| 2016-07-28 | $18.70 | $19.20 | $18.70 | $19.20 | $19.20 | 300 |
| 2016-07-27 | $19.00 | $19.00 | $19.00 | $19.00 | $19.00 | 200 |
| 2016-07-26 | $18.70 | $18.70 | $18.70 | $18.70 | $18.70 | 1,000 |
| 2016-07-25 | $18.80 | $18.80 | $18.50 | $18.50 | $18.50 | 58,500 |
| 2016-07-22 | $19.00 | $19.00 | $19.00 | $19.00 | $19.00 | 100 |
| 2016-07-21 | $18.50 | $18.50 | $18.50 | $18.50 | $18.50 | 1,600 |
| 2016-07-20 | $19.00 | $19.00 | $19.00 | $19.00 | $19.00 | 300 |
| 2016-07-19 | $18.50 | $18.50 | $18.25 | $18.50 | $18.50 | 10,700 |
| 2016-07-18 | $18.75 | $18.94 | $18.25 | $18.94 | $18.94 | 2,800 |
| 2016-07-15 | $18.75 | $19.00 | $18.75 | $19.00 | $19.00 | 5,300 |
| 2016-07-14 | $19.29 | $19.29 | $19.29 | $19.29 | $19.29 | 0 |
| 2016-07-13 | $19.29 | $19.29 | $19.29 | $19.29 | $19.29 | 0 |
| 2016-07-12 | $19.25 | $19.29 | $19.20 | $19.29 | $19.29 | 1,400 |
| 2016-07-11 | $19.00 | $19.25 | $19.00 | $19.25 | $19.25 | 1,500 |
| 2016-07-08 | $19.19 | $19.19 | $19.10 | $19.10 | $19.10 | 700 |
| 2016-07-07 | $19.00 | $19.00 | $19.00 | $19.00 | $19.00 | 400 |
| 2016-07-06 | $19.25 | $19.30 | $19.13 | $19.13 | $19.13 | 2,200 |
| 2016-07-05 | $19.50 | $19.50 | $19.25 | $19.25 | $19.25 | 52,300 |
| 2016-07-01 | $19.50 | $19.50 | $19.25 | $19.50 | $19.50 | 11,700 |
| 2016-06-30 | $19.50 | $19.50 | $19.50 | $19.50 | $19.50 | 300 |
| 2016-06-29 | $19.32 | $19.67 | $19.24 | $19.50 | $19.50 | 4,000 |
| 2016-06-28 | $19.73 | $19.73 | $19.73 | $19.73 | $19.73 | 0 |
| 2016-06-27 | $19.32 | $19.73 | $19.32 | $19.73 | $19.73 | 200 |
| 2016-06-24 | $19.32 | $19.73 | $19.32 | $19.73 | $19.73 | 200 |
| 2016-06-23 | $19.65 | $19.75 | $19.65 | $19.75 | $19.75 | 600 |
| 2016-06-22 | $19.67 | $19.67 | $19.65 | $19.65 | $19.65 | 1,100 |
| 2016-06-21 | $19.55 | $19.82 | $19.55 | $19.82 | $19.82 | 99,200 |
| 2016-06-20 | $19.78 | $19.98 | $19.25 | $19.75 | $19.75 | 102,900 |
| 2016-06-17 | $19.75 | $19.81 | $19.75 | $19.81 | $19.81 | 2,300 |
| 2016-06-16 | $19.75 | $19.75 | $19.75 | $19.75 | $19.75 | 0 |
| 2016-06-15 | $19.75 | $19.75 | $19.75 | $19.75 | $19.75 | 600 |
| 2016-06-14 | $19.80 | $19.80 | $19.80 | $19.80 | $19.80 | 0 |
| 2016-06-13 | $19.80 | $19.80 | $19.80 | $19.80 | $19.80 | 0 |
| 2016-06-10 | $19.75 | $20.00 | $19.75 | $19.80 | $19.80 | 3,500 |
| 2016-06-09 | $19.75 | $19.75 | $19.65 | $19.65 | $19.65 | 2,300 |
| 2016-06-08 | $19.90 | $19.90 | $19.90 | $19.90 | $19.90 | 200 |
| 2016-06-07 | $19.98 | $20.00 | $19.98 | $20.00 | $20.00 | 4,200 |
| 2016-06-06 | $19.62 | $19.70 | $19.52 | $19.70 | $19.70 | 2,100 |
| 2016-06-03 | $19.70 | $19.70 | $19.70 | $19.70 | $19.70 | 67 |
| 2016-06-02 | $19.52 | $19.70 | $19.52 | $19.70 | $19.70 | 800 |
| 2016-06-01 | $19.80 | $19.80 | $19.70 | $19.70 | $19.70 | 17,100 |
| 2016-05-31 | $19.70 | $19.70 | $19.70 | $19.70 | $19.70 | 1,000 |
| 2016-05-27 | $19.50 | $19.75 | $19.50 | $19.70 | $19.70 | 24,000 |
| 2016-05-26 | $19.75 | $19.75 | $19.75 | $19.75 | $19.75 | 1,000 |
| 2016-05-25 | $19.75 | $19.75 | $19.75 | $19.75 | $19.75 | 5,400 |
| 2016-05-24 | $20.00 | $20.00 | $20.00 | $20.00 | $20.00 | 0 |
| 2016-05-23 | $20.00 | $20.00 | $19.75 | $20.00 | $20.00 | 2,000 |
| 2016-05-20 | $20.00 | $20.00 | $20.00 | $20.00 | $20.00 | 1,100 |
| 2016-05-19 | $20.10 | $20.10 | $20.10 | $20.10 | $20.10 | 3,300 |
| 2016-05-18 | $20.10 | $20.10 | $20.10 | $20.10 | $20.10 | 1,800 |
| 2016-05-17 | $20.49 | $20.49 | $19.99 | $19.99 | $19.99 | 252,400 |
| 2016-05-16 | $20.50 | $20.65 | $20.50 | $20.65 | $20.65 | 900 |
| 2016-05-13 | $20.10 | $20.25 | $20.10 | $20.20 | $20.20 | 1,400 |
| 2016-05-12 | $20.05 | $20.30 | $19.99 | $20.30 | $20.30 | 34,900 |
| 2016-05-11 | $20.20 | $20.50 | $20.20 | $20.50 | $20.50 | 100,200 |
| 2016-05-10 | $20.35 | $20.35 | $20.25 | $20.25 | $20.25 | 300 |
| 2016-05-09 | $20.00 | $20.00 | $19.95 | $19.95 | $19.95 | 54,800 |
| 2016-05-06 | $19.80 | $20.00 | $19.80 | $20.00 | $20.00 | 2,900 |
| 2016-05-05 | $19.75 | $19.95 | $19.71 | $19.75 | $19.75 | 4,600 |
| 2016-05-04 | $19.85 | $19.85 | $19.70 | $19.70 | $19.70 | 400 |
| 2016-05-03 | $19.76 | $19.90 | $19.75 | $19.85 | $19.85 | 5,600 |
| 2016-05-02 | $19.60 | $20.00 | $19.60 | $20.00 | $20.00 | 800 |
| 2016-04-29 | $19.50 | $19.50 | $19.20 | $19.50 | $19.50 | 2,900 |
| 2016-04-28 | $19.25 | $19.50 | $19.20 | $19.50 | $19.50 | 2,900 |
| 2016-04-27 | $19.19 | $19.40 | $19.19 | $19.40 | $19.40 | 3,300 |
| 2016-04-26 | $19.02 | $19.23 | $18.75 | $19.23 | $19.23 | 4,800 |
| 2016-04-25 | $19.00 | $19.00 | $19.00 | $19.00 | $19.00 | 200 |
| 2016-04-22 | $18.55 | $19.15 | $18.55 | $19.15 | $19.15 | 2,900 |
| 2016-04-21 | $19.00 | $19.00 | $19.00 | $19.00 | $19.00 | 200 |
| 2016-04-20 | $19.00 | $19.00 | $18.85 | $19.00 | $19.00 | 1,500 |
| 2016-04-19 | $18.90 | $19.00 | $18.90 | $19.00 | $19.00 | 4,900 |
| 2016-04-18 | $19.00 | $19.00 | $18.75 | $18.90 | $18.90 | 1,700 |
| 2016-04-15 | $19.00 | $19.10 | $19.00 | $19.00 | $19.00 | 4,700 |
| 2016-04-14 | $19.00 | $19.00 | $19.00 | $19.00 | $19.00 | 1 |
| 2016-04-13 | $18.99 | $19.00 | $18.70 | $19.00 | $19.00 | 4,100 |
| 2016-04-12 | $18.65 | $19.00 | $18.60 | $19.00 | $19.00 | 7,900 |
| 2016-04-11 | $18.50 | $19.00 | $18.50 | $18.60 | $18.60 | 13,400 |
| 2016-04-08 | $18.25 | $18.50 | $18.16 | $18.50 | $18.50 | 7,200 |
| 2016-04-07 | $18.15 | $18.25 | $18.15 | $18.15 | $18.15 | 1,700 |
| 2016-04-06 | $18.25 | $18.25 | $18.15 | $18.15 | $18.15 | 3,200 |
| 2016-04-05 | $18.25 | $18.25 | $18.25 | $18.25 | $18.25 | 50 |
| 2016-04-04 | $18.20 | $18.26 | $18.00 | $18.25 | $18.25 | 6,200 |
| 2016-04-01 | $17.85 | $18.00 | $17.85 | $18.00 | $18.00 | 11,300 |
| 2016-03-31 | $18.00 | $18.00 | $17.75 | $17.75 | $17.75 | 800 |
| 2016-03-30 | $17.70 | $17.75 | $17.65 | $17.75 | $17.75 | 31,700 |
| 2016-03-29 | $18.20 | $18.25 | $18.00 | $18.00 | $18.00 | 3,800 |
| 2016-03-28 | $18.00 | $18.20 | $17.75 | $18.20 | $18.20 | 5,800 |
| 2016-03-24 | $17.76 | $18.00 | $17.65 | $17.65 | $17.65 | 7,300 |
| 2016-03-23 | $18.00 | $18.00 | $17.80 | $18.00 | $18.00 | 14,100 |
| 2016-03-22 | $18.00 | $18.10 | $18.00 | $18.10 | $18.10 | 6,700 |
| 2016-03-21 | $18.15 | $18.15 | $17.90 | $18.05 | $18.05 | 8,700 |
| 2016-03-18 | $18.25 | $18.40 | $18.00 | $18.00 | $18.00 | 15,700 |
| 2016-03-17 | $17.90 | $18.25 | $17.90 | $18.25 | $18.25 | 7,200 |
| 2016-03-16 | $18.25 | $18.25 | $18.00 | $18.00 | $18.00 | 3,000 |
| 2016-03-15 | $18.20 | $18.20 | $18.00 | $18.00 | $18.00 | 2,400 |
| 2016-03-14 | $18.03 | $18.03 | $18.02 | $18.02 | $18.02 | 1,300 |
| 2016-03-11 | $17.95 | $18.25 | $17.95 | $18.20 | $18.20 | 3,900 |
| 2016-03-10 | $17.75 | $18.00 | $17.75 | $18.00 | $18.00 | 500 |
| 2016-03-09 | $18.00 | $18.00 | $17.15 | $17.65 | $17.65 | 1,100 |
| 2016-03-08 | $18.00 | $18.00 | $17.75 | $18.00 | $18.00 | 8,400 |
| 2016-03-07 | $17.10 | $18.00 | $17.02 | $18.00 | $18.00 | 12,400 |
| 2016-03-04 | $16.62 | $17.25 | $16.62 | $17.01 | $17.01 | 20,800 |
| 2016-03-03 | $16.75 | $16.75 | $16.50 | $16.52 | $16.52 | 13,500 |
| 2016-03-02 | $16.20 | $16.75 | $16.20 | $16.50 | $16.50 | 11,900 |
| 2016-03-01 | $15.81 | $16.00 | $15.81 | $16.00 | $16.00 | 7,000 |
| 2016-02-29 | $15.62 | $16.00 | $15.62 | $16.00 | $16.00 | 242,000 |
| 2016-02-26 | $15.70 | $15.99 | $15.70 | $15.99 | $15.99 | 600 |
| 2016-02-25 | $15.75 | $15.75 | $15.65 | $15.75 | $15.75 | 3,600 |
| 2016-02-24 | $15.68 | $15.68 | $15.68 | $15.68 | $15.68 | 200 |
| 2016-02-23 | $15.65 | $15.65 | $15.65 | $15.65 | $15.65 | 0 |
| 2016-02-22 | $15.65 | $15.75 | $15.65 | $15.65 | $15.65 | 3,500 |
| 2016-02-19 | $15.55 | $15.55 | $15.50 | $15.50 | $15.50 | 800 |
| 2016-02-18 | $15.65 | $15.85 | $15.65 | $15.85 | $15.85 | 2,400 |
| 2016-02-17 | $15.75 | $15.75 | $15.75 | $15.75 | $15.75 | 2,600 |
| 2016-02-16 | $15.48 | $15.93 | $15.00 | $15.93 | $15.93 | 59,300 |
| 2016-02-12 | $15.25 | $15.25 | $15.25 | $15.25 | $15.25 | 0 |
| 2016-02-11 | $15.25 | $15.25 | $15.25 | $15.25 | $15.25 | 600 |
| 2016-02-10 | $15.50 | $15.50 | $15.20 | $15.25 | $15.25 | 15,600 |
| 2016-02-09 | $15.50 | $15.50 | $15.40 | $15.50 | $15.50 | 3,200 |
| 2016-02-08 | $15.80 | $15.80 | $15.50 | $15.50 | $15.50 | 2,000 |
| 2016-02-05 | $15.90 | $15.90 | $15.90 | $15.90 | $15.90 | 25 |
| 2016-02-04 | $15.90 | $15.90 | $15.90 | $15.90 | $15.90 | 9,700 |
| 2016-02-03 | $15.89 | $15.89 | $15.89 | $15.89 | $15.89 | 0 |
| 2016-02-02 | $15.90 | $15.90 | $15.89 | $15.89 | $15.89 | 300 |
| 2016-02-01 | $15.90 | $16.20 | $15.90 | $16.20 | $16.20 | 600 |
| 2016-01-29 | $16.00 | $16.00 | $16.00 | $16.00 | $16.00 | 2,500 |
| 2016-01-28 | $16.00 | $16.00 | $16.00 | $16.00 | $16.00 | 8,800 |
| 2016-01-27 | $16.00 | $16.00 | $16.00 | $16.00 | $16.00 | 100 |
| 2016-01-26 | $16.01 | $16.15 | $16.00 | $16.00 | $16.00 | 800 |
| 2016-01-25 | $16.00 | $16.20 | $15.85 | $16.20 | $16.20 | 6,800 |
| 2016-01-22 | $16.00 | $16.00 | $16.00 | $16.00 | $16.00 | 50 |
| 2016-01-21 | $16.00 | $16.00 | $15.75 | $16.00 | $16.00 | 3,700 |
| 2016-01-20 | $16.25 | $16.25 | $16.00 | $16.05 | $16.05 | 21,000 |
| 2016-01-19 | $16.20 | $16.30 | $16.20 | $16.20 | $16.20 | 8,000 |
| 2016-01-15 | $16.30 | $16.30 | $16.05 | $16.05 | $16.05 | 500 |
| 2016-01-14 | $16.50 | $16.50 | $16.50 | $16.50 | $16.50 | 1,000 |
| 2016-01-13 | $16.99 | $16.99 | $16.25 | $16.25 | $16.25 | 3,900 |
| 2016-01-12 | $17.16 | $17.16 | $17.16 | $17.16 | $17.16 | 2,000 |
| 2016-01-11 | $17.01 | $17.01 | $17.01 | $17.01 | $17.01 | 0 |
| 2016-01-08 | $17.15 | $17.35 | $17.01 | $17.01 | $17.01 | 5,400 |
| 2016-01-07 | $17.00 | $17.15 | $17.00 | $17.15 | $17.15 | 32,200 |
| 2016-01-06 | $17.20 | $17.25 | $17.20 | $17.25 | $17.25 | 6,200 |
| 2016-01-05 | $17.25 | $17.25 | $17.25 | $17.25 | $17.25 | 3,100 |
| 2016-01-04 | $17.25 | $17.25 | $17.25 | $17.25 | $17.25 | 24,300 |
| 2015-12-31 | $17.25 | $17.25 | $17.25 | $17.25 | $17.25 | 6,500 |
| 2015-12-30 | $17.25 | $17.25 | $17.25 | $17.25 | $17.25 | 5,200 |
| 2015-12-29 | $17.10 | $17.25 | $17.00 | $17.00 | $17.00 | 3,100 |
| 2015-12-28 | $17.50 | $17.50 | $16.45 | $17.00 | $17.00 | 1,700 |
| 2015-12-24 | $17.50 | $17.50 | $17.50 | $17.50 | $17.50 | 1,000 |
| 2015-12-23 | $17.40 | $17.50 | $17.40 | $17.50 | $17.50 | 1,000 |
| 2015-12-22 | $17.25 | $17.30 | $17.25 | $17.30 | $17.30 | 8,000 |
| 2015-12-21 | $17.20 | $17.20 | $17.20 | $17.20 | $17.20 | 4,400 |
| 2015-12-18 | $16.75 | $17.20 | $16.75 | $17.20 | $17.20 | 3,100 |
| 2015-12-17 | $17.00 | $17.30 | $17.00 | $17.20 | $17.20 | 2,600 |
| 2015-12-16 | $17.10 | $17.10 | $17.10 | $17.10 | $17.10 | 21,500 |
| 2015-12-15 | $17.10 | $17.10 | $17.10 | $17.10 | $17.10 | 1,500 |
| 2015-12-14 | $17.10 | $17.20 | $17.10 | $17.10 | $17.10 | 3,200 |
| 2015-12-11 | $17.10 | $17.10 | $16.93 | $17.00 | $17.00 | 7,200 |
| 2015-12-10 | $17.30 | $17.30 | $17.30 | $17.30 | $17.30 | 100 |
| 2015-12-09 | $17.10 | $17.10 | $17.00 | $17.10 | $17.10 | 1,800 |
| 2015-12-08 | $17.40 | $17.40 | $17.40 | $17.40 | $17.40 | 100 |
| 2015-12-07 | $17.50 | $17.50 | $17.10 | $17.20 | $17.20 | 400 |
| 2015-12-04 | $17.25 | $17.50 | $17.25 | $17.30 | $17.30 | 8,300 |
| 2015-12-03 | $17.50 | $17.50 | $17.50 | $17.50 | $17.50 | 100 |
| 2015-12-02 | $17.25 | $17.35 | $17.25 | $17.35 | $17.35 | 3,900 |
| 2015-12-01 | $17.25 | $17.30 | $17.25 | $17.25 | $17.25 | 7,600 |
| 2015-11-30 | $16.00 | $17.25 | $16.00 | $17.25 | $17.25 | 1,700 |
| 2015-11-27 | $17.25 | $17.30 | $17.25 | $17.30 | $17.30 | 1,700 |
| 2015-11-25 | $17.05 | $17.25 | $17.05 | $17.25 | $17.25 | 5,000 |
| 2015-11-24 | $17.00 | $17.00 | $17.00 | $17.00 | $17.00 | 1,000 |
| 2015-11-23 | $17.20 | $17.20 | $16.50 | $16.75 | $16.75 | 6,300 |
| 2015-11-20 | $17.05 | $17.10 | $17.00 | $17.10 | $17.10 | 5,200 |
| 2015-11-19 | $16.70 | $16.90 | $16.70 | $16.90 | $16.90 | 5,300 |
| 2015-11-18 | $16.75 | $16.75 | $16.51 | $16.75 | $16.75 | 1,400 |
| 2015-11-17 | $16.75 | $16.75 | $16.75 | $16.75 | $16.75 | 600 |
| 2015-11-16 | $16.75 | $16.75 | $16.51 | $16.75 | $16.75 | 1,400 |
| 2015-11-13 | $16.50 | $17.00 | $16.30 | $17.00 | $17.00 | 600 |
| 2015-11-12 | $16.55 | $16.75 | $16.55 | $16.75 | $16.75 | 200 |
| 2015-11-11 | $16.45 | $16.55 | $16.20 | $16.55 | $16.55 | 6,400 |
| 2015-11-10 | $16.50 | $16.50 | $16.50 | $16.50 | $16.50 | 6,000 |
| 2015-11-09 | $16.50 | $16.51 | $16.50 | $16.50 | $16.50 | 2,000 |
| 2015-11-06 | $16.45 | $16.50 | $16.30 | $16.50 | $16.50 | 8,800 |
| 2015-11-05 | $16.25 | $16.55 | $16.00 | $16.00 | $16.00 | 6,800 |
| 2015-11-04 | $16.01 | $16.30 | $16.01 | $16.15 | $16.15 | 5,600 |
| 2015-11-03 | $16.00 | $16.00 | $15.99 | $16.00 | $16.00 | 8,400 |
| 2015-11-02 | $16.00 | $16.25 | $15.50 | $16.00 | $16.00 | 9,000 |
| 2015-10-30 | $16.25 | $16.25 | $16.25 | $16.25 | $16.25 | 61,800 |
| 2015-10-29 | $16.00 | $16.00 | $16.00 | $16.00 | $16.00 | 5,000 |
| 2015-10-28 | $15.50 | $16.00 | $15.50 | $16.00 | $16.00 | 700 |
| 2015-10-27 | $15.90 | $15.90 | $15.90 | $15.90 | $15.90 | 100 |
| 2015-10-26 | $15.80 | $15.80 | $15.80 | $15.80 | $15.80 | 0 |
| 2015-10-23 | $15.80 | $15.80 | $15.80 | $15.80 | $15.80 | 1,600 |
| 2015-10-22 | $15.50 | $15.70 | $15.50 | $15.70 | $15.70 | 2,200 |
| 2015-10-21 | $15.50 | $15.50 | $15.50 | $15.50 | $15.50 | 0 |
| 2015-10-20 | $15.50 | $15.50 | $15.50 | $15.50 | $15.50 | 300 |
| 2015-10-19 | $15.50 | $15.70 | $15.50 | $15.50 | $15.50 | 6,000 |
| 2015-10-16 | $15.50 | $15.50 | $15.08 | $15.49 | $15.49 | 700 |
| 2015-10-15 | $15.65 | $15.77 | $15.65 | $15.77 | $15.77 | 8,200 |
| 2015-10-14 | $15.50 | $15.50 | $15.50 | $15.50 | $15.50 | 0 |
| 2015-10-13 | $15.50 | $15.50 | $15.50 | $15.50 | $15.50 | 0 |
| 2015-10-12 | $15.50 | $15.50 | $15.50 | $15.50 | $15.50 | 100 |
| 2015-10-09 | $15.50 | $15.50 | $15.46 | $15.49 | $15.49 | 3,000 |
| 2015-10-08 | $15.80 | $16.00 | $15.80 | $16.00 | $16.00 | 0 |
| 2015-10-07 | $15.80 | $16.00 | $15.80 | $16.00 | $16.00 | 10,100 |
| 2015-10-06 | $16.05 | $16.05 | $16.05 | $16.05 | $16.05 | 6,000 |
| 2015-10-05 | $16.10 | $16.10 | $16.05 | $16.05 | $16.05 | 5,100 |
| 2015-10-02 | $16.10 | $16.10 | $16.09 | $16.10 | $16.10 | 800 |
| 2015-10-01 | $16.01 | $16.05 | $16.00 | $16.05 | $16.05 | 3,900 |
| 2015-09-30 | $15.75 | $16.16 | $15.55 | $16.16 | $16.16 | 14,600 |
| 2015-09-29 | $15.50 | $15.51 | $15.50 | $15.50 | $15.50 | 700 |
| 2015-09-28 | $15.50 | $15.50 | $15.15 | $15.50 | $15.50 | 11,800 |
| 2015-09-25 | $15.50 | $15.50 | $14.80 | $15.40 | $15.40 | 6,400 |
| 2015-09-24 | $15.50 | $15.50 | $15.40 | $15.40 | $15.40 | 3,800 |
| 2015-09-23 | $15.50 | $15.50 | $15.50 | $15.50 | $15.50 | 1,000 |
| 2015-09-22 | $15.71 | $15.71 | $15.71 | $15.71 | $15.71 | 2,100 |
| 2015-09-21 | $15.71 | $15.88 | $15.71 | $15.88 | $15.88 | 0 |
| 2015-09-18 | $15.71 | $15.88 | $15.71 | $15.88 | $15.88 | 800 |
| 2015-09-17 | $15.55 | $15.75 | $15.55 | $15.75 | $15.75 | 1,400 |
| 2015-09-16 | $15.55 | $15.65 | $15.55 | $15.65 | $15.65 | 1,800 |
| 2015-09-15 | $15.50 | $16.00 | $14.85 | $16.00 | $16.00 | 0 |
| 2015-09-14 | $15.50 | $16.00 | $14.85 | $16.00 | $16.00 | 4,300 |
| 2015-09-11 | $15.50 | $16.00 | $15.50 | $16.00 | $16.00 | 1,700 |
| 2015-09-10 | $15.80 | $15.85 | $15.80 | $15.85 | $15.85 | 500 |
| 2015-09-09 | $15.50 | $15.50 | $15.50 | $15.50 | $15.50 | 200 |
| 2015-09-08 | $16.16 | $16.16 | $15.93 | $15.93 | $15.93 | 1,100 |
| 2015-09-04 | $15.78 | $16.10 | $15.78 | $16.07 | $16.07 | 600 |
| 2015-09-03 | $15.80 | $15.90 | $15.80 | $15.80 | $15.80 | 0 |
| 2015-09-02 | $15.80 | $15.90 | $15.80 | $15.80 | $15.80 | 3,600 |
| 2015-09-01 | $15.50 | $15.90 | $15.50 | $15.90 | $15.90 | 0 |
| 2015-08-31 | $15.50 | $15.90 | $15.50 | $15.90 | $15.90 | 2,400 |
Tropicana Entertainment Inc (TPCA) News Headlines
.jpg)
Tropicana Las Vegas ceasing operations this spring to make way for new ballpark
A staple on the southern end of the Las Vegas strip is closing this spring to make way for a new professional baseball ballpark for MLB's Athletics.
foxbusiness.com Jan. 30, 2024Recent Tropicana Entertainment Inc (TPCA) News
Similar Companies to Tropicana Entertainment Inc (TPCA) in the None Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| SPT Energy Group Inc | SEGYY | -- | -- | -- |
| FIDELITY NEW JERSEY AMT TAXFREE MONEY MARKET FUND | FSJXX | -- | -- | -- |
| Trustcash Holdings Inc | TCHH | -- | -- | -- |
| WADDELL & REED ADVISORS CORE INVESTMENT FUND CLASS A | UNCMX | -- | -- | -- |
| SUMMIT FINANCIAL CORP | SUMM1 | -- | -- | -- |
| MillerHoward Infrastructure Fund | INMEX | -- | -- | -- |
| NORTHERN HIGH YIELD MUNICIPAL FUND | NHYMX | -- | -- | -- |
| Haw Par Corporation Ltd | HAWPF | -- | -- | -- |
| Griffin Cap Essential Asset Reit Inc - Class E | GCEA | -- | -- | -- |
| Remy International Inc | REMY | -- | -- | -- |