Terreno Realty Corp (TRNO) stock
TRNONYSEReal EstateFiscal year ends December 31
Financials through Q2 FY2026, quarter ended Jun 30, 2026Last filing: 10-Q on Aug 5, 2026Score 14/302% below fair value
$65.56−0.16 (-0.24%)
Close on Oct 30, 2026Market cap $7.14BP/E 17.6Yield 3.08%
Price history
Terreno Realty share prices for every week, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$65.56
-0.24% on the day
52-week range
$56.09 – $78.94
-16.9% from the high
Change over 52 weeks
+12.0%
From $58.53 on Oct 30, 2025
Average volume
795,670
Shares a day, last 90 sessions
| Week of | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 26, 2026 | $65.44 | $66.46 | $63.46 | $65.56 | +0.63% | 3,746,656 |
| Oct 19, 2026 | $64.21 | $66.60 | $63.18 | $65.15 | +1.70% | 3,552,733 |
| Oct 12, 2026 | $64.96 | $66.77 | $63.75 | $64.06 | -1.13% | 3,053,412 |
| Oct 5, 2026 | $64.39 | $65.49 | $63.31 | $64.79 | +0.39% | 2,913,312 |
| Sep 28, 2026 | $66.04 | $67.04 | $63.84 | $64.54 | -2.32% | 4,369,526 |
| Sep 21, 2026 | $66.05 | $66.93 | $65.68 | $66.07 | +0.49% | 4,058,069 |
| Sep 14, 2026 | $65.13 | $66.56 | $64.27 | $65.75 | +0.74% | 4,703,133 |
| Sep 8, 2026 | $65.62 | $66.41 | $64.68 | $65.27 | -0.58% | 2,005,418 |
| Aug 31, 2026 | $66.65 | $66.76 | $65.33 | $65.65 | -1.41% | 3,988,559 |
| Aug 24, 2026 | $68.40 | $69.16 | $66.49 | $66.59 | -2.32% | 2,653,999 |
| Aug 17, 2026 | $67.98 | $69.64 | $67.43 | $68.17 | -0.07% | 3,033,086 |
| Aug 10, 2026 | $68.74 | $69.59 | $67.75 | $68.22 | -0.79% | 3,056,659 |
| Aug 3, 2026 | $71.59 | $72.73 | $67.81 | $68.76 | -4.03% | 3,638,212 |
| Jul 27, 2026 | $72.82 | $74.05 | $70.83 | $71.65 | -1.42% | 3,239,324 |
| Jul 20, 2026 | $75.02 | $75.26 | $71.87 | $72.68 | -3.17% | 3,562,199 |
| Jul 13, 2026 | $69.64 | $78.94 | $69.30 | $75.06 | +8.16% | 5,134,990 |
| Jul 6, 2026 | $67.59 | $69.47 | $67.10 | $69.40 | +3.07% | 5,478,852 |
| Jun 29, 2026 | $65.69 | $67.33 | $64.57 | $67.33 | +2.05% | 4,978,432 |
| Jun 22, 2026 | $64.50 | $66.12 | $64.04 | $65.98 | +2.53% | 7,157,035 |
| Jun 15, 2026 | $67.50 | $67.50 | $62.99 | $64.35 | -4.34% | 4,728,859 |
| Jun 8, 2026 | $64.54 | $67.83 | $63.30 | $67.27 | +4.57% | 4,836,270 |
| Jun 1, 2026 | $65.00 | $65.14 | $63.12 | $64.33 | -2.07% | 2,818,707 |
| May 26, 2026 | $66.08 | $67.13 | $65.18 | $65.69 | -0.55% | 4,677,860 |
| May 18, 2026 | $65.31 | $66.50 | $64.45 | $66.05 | +1.54% | 3,292,316 |
| May 11, 2026 | $66.26 | $66.94 | $64.82 | $65.05 | -1.75% | 3,257,166 |
| May 4, 2026 | $64.83 | $67.20 | $64.11 | $66.21 | +1.44% | 2,645,979 |
| Apr 27, 2026 | $65.37 | $66.58 | $64.42 | $65.27 | -0.02% | 2,410,763 |
| Apr 20, 2026 | $66.67 | $67.55 | $65.10 | $65.28 | -2.48% | 2,679,148 |
| Apr 13, 2026 | $65.33 | $67.04 | $58.96 | $66.94 | +2.45% | 3,033,477 |
| Apr 6, 2026 | $62.20 | $66.06 | $61.82 | $65.34 | +5.13% | 3,464,723 |
| Mar 30, 2026 | $61.35 | $62.56 | $60.45 | $62.15 | +2.41% | 1,968,549 |
| Mar 23, 2026 | $61.58 | $62.37 | $60.15 | $60.69 | +0.53% | 2,877,149 |
| Mar 16, 2026 | $62.96 | $64.09 | $60.14 | $60.37 | -2.91% | 3,342,265 |
| Mar 9, 2026 | $61.99 | $64.48 | $60.66 | $62.18 | -0.61% | 2,827,510 |
| Mar 2, 2026 | $65.72 | $66.60 | $62.04 | $62.56 | -5.30% | 2,856,831 |
| Feb 23, 2026 | $66.01 | $66.62 | $65.08 | $66.06 | +0.27% | 3,561,393 |
| Feb 17, 2026 | $66.50 | $66.74 | $64.30 | $65.88 | -0.33% | 2,457,566 |
| Feb 9, 2026 | $66.01 | $66.58 | $63.46 | $66.10 | 0.00% | 4,007,413 |
| Feb 2, 2026 | $61.70 | $66.46 | $61.24 | $66.10 | +7.41% | 5,045,119 |
| Jan 26, 2026 | $62.23 | $62.90 | $59.82 | $61.54 | -1.55% | 4,225,582 |
| Jan 20, 2026 | $61.88 | $63.17 | $61.42 | $62.51 | -0.24% | 4,416,657 |
| Jan 12, 2026 | $59.72 | $62.73 | $58.77 | $62.66 | +5.36% | 3,204,501 |
| Jan 5, 2026 | $58.57 | $60.45 | $57.95 | $59.47 | +0.76% | 3,809,254 |
| Dec 29, 2025 | $60.54 | $61.42 | $58.29 | $59.02 | -2.09% | 2,150,499 |
| Dec 22, 2025 | $60.56 | $61.02 | $59.67 | $60.28 | -0.66% | 1,597,794 |
| Dec 15, 2025 | $61.24 | $61.50 | $60.06 | $60.68 | -1.08% | 4,450,072 |
| Dec 8, 2025 | $62.48 | $62.97 | $59.55 | $61.34 | -1.51% | 3,731,942 |
| Dec 1, 2025 | $62.25 | $63.19 | $61.92 | $62.28 | -0.81% | 2,551,559 |
| Nov 24, 2025 | $62.01 | $63.66 | $61.37 | $62.79 | +1.39% | 2,760,731 |
| Nov 17, 2025 | $60.93 | $62.08 | $58.67 | $61.93 | +1.96% | 3,318,579 |
| Nov 10, 2025 | $61.23 | $62.87 | $60.36 | $60.74 | -0.36% | 3,531,181 |
| Nov 3, 2025 | $56.68 | $61.00 | $56.09 | $60.96 | +6.70% | 4,022,105 |
| Oct 27, 2025 | $61.04 | $61.46 | $56.83 | $57.13 | -6.36% | 3,481,891 |
| Oct 20, 2025 | $61.23 | $62.41 | $60.74 | $61.01 | +0.05% | 2,781,674 |
| Oct 13, 2025 | $56.20 | $61.03 | $56.01 | $60.98 | +9.01% | 3,082,048 |
| Oct 6, 2025 | $58.24 | $58.69 | $55.92 | $55.94 | -3.60% | 2,485,403 |
| Sep 29, 2025 | $57.19 | $59.00 | $56.34 | $58.03 | +0.59% | 3,323,944 |
| Sep 22, 2025 | $58.31 | $59.78 | $56.91 | $57.69 | -1.35% | 2,764,138 |
| Sep 15, 2025 | $58.44 | $59.64 | $57.70 | $58.48 | -0.14% | 4,544,551 |
| Sep 8, 2025 | $57.99 | $59.22 | $56.98 | $58.56 | -0.88% | 3,167,001 |
| Sep 2, 2025 | $57.03 | $59.35 | $55.71 | $59.08 | +2.27% | 3,099,562 |
| Aug 25, 2025 | $57.66 | $58.95 | $56.92 | $57.77 | 0.00% | 4,111,530 |
| Aug 18, 2025 | $54.19 | $58.14 | $53.58 | $57.77 | +6.61% | 4,132,053 |
| Aug 11, 2025 | $53.76 | $54.79 | $53.00 | $54.19 | +0.78% | 4,384,427 |
| Aug 4, 2025 | $54.26 | $55.73 | $53.68 | $53.77 | -0.92% | 3,868,939 |
| Jul 28, 2025 | $57.16 | $57.26 | $53.70 | $54.27 | -4.86% | 3,690,493 |
| Jul 21, 2025 | $56.86 | $58.27 | $56.31 | $57.04 | +1.06% | 3,195,048 |
| Jul 14, 2025 | $57.87 | $58.55 | $55.70 | $56.44 | -2.86% | 4,113,619 |
| Jul 7, 2025 | $56.70 | $58.23 | $55.94 | $58.10 | +1.64% | 5,661,455 |
| Jun 30, 2025 | $56.09 | $57.99 | $55.24 | $57.16 | +1.85% | 4,202,413 |
| Jun 23, 2025 | $57.73 | $59.05 | $55.61 | $56.12 | -2.86% | 5,784,850 |
| Jun 16, 2025 | $59.03 | $59.12 | $57.66 | $57.77 | -1.67% | 4,886,308 |
| Jun 9, 2025 | $59.40 | $60.62 | $58.28 | $58.75 | -0.47% | 4,321,881 |
| Jun 2, 2025 | $56.02 | $59.42 | $55.17 | $59.03 | +4.63% | 4,227,791 |
| May 26, 2025 | $55.13 | $58.02 | $54.42 | $56.42 | +2.30% | 3,681,842 |
| May 19, 2025 | $57.72 | $58.57 | $54.42 | $55.15 | -5.92% | 3,164,137 |
| May 12, 2025 | $59.22 | $60.23 | $57.25 | $58.62 | +2.59% | 4,822,239 |
| May 5, 2025 | $57.12 | $57.57 | $54.55 | $57.14 | -0.85% | 5,481,737 |
| Apr 28, 2025 | $56.53 | $57.89 | $55.14 | $57.63 | +1.80% | 4,384,791 |
| Apr 21, 2025 | $57.10 | $58.63 | $54.87 | $56.61 | -1.87% | 4,258,982 |
| Apr 14, 2025 | $55.39 | $58.26 | $54.76 | $57.69 | +5.66% | 3,953,006 |
| Apr 7, 2025 | $52.77 | $56.48 | $48.18 | $54.60 | -2.26% | 8,026,462 |
| Mar 31, 2025 | $62.54 | $63.97 | $54.12 | $55.86 | -10.95% | 5,763,233 |
| Mar 24, 2025 | $63.11 | $64.27 | $62.07 | $62.73 | +0.06% | 2,967,092 |
| Mar 17, 2025 | $66.49 | $67.70 | $62.51 | $62.69 | -5.53% | 4,452,531 |
| Mar 10, 2025 | $68.25 | $69.20 | $64.96 | $66.36 | -2.98% | 4,531,601 |
| Mar 3, 2025 | $67.59 | $69.08 | $67.06 | $68.40 | +0.86% | 5,698,107 |
| Feb 24, 2025 | $67.31 | $68.89 | $66.62 | $67.82 | +1.04% | 4,646,541 |
| Feb 18, 2025 | $66.46 | $68.05 | $66.19 | $67.12 | +0.60% | 3,098,690 |
| Feb 10, 2025 | $67.76 | $67.76 | $65.67 | $66.72 | -0.89% | 4,423,798 |
| Feb 3, 2025 | $64.93 | $67.78 | $63.91 | $67.32 | +2.90% | 5,120,738 |
| Jan 27, 2025 | $65.23 | $67.03 | $64.66 | $65.42 | +0.66% | 2,985,025 |
| Jan 21, 2025 | $61.83 | $65.66 | $61.60 | $64.99 | +6.18% | 4,276,164 |
| Jan 13, 2025 | $57.39 | $62.36 | $57.34 | $61.21 | +5.68% | 3,931,959 |
| Jan 6, 2025 | $58.97 | $60.12 | $57.24 | $57.92 | -1.23% | 3,895,004 |
| Dec 30, 2024 | $59.07 | $60.00 | $57.12 | $58.64 | -0.74% | 4,050,943 |
| Dec 23, 2024 | $58.58 | $59.89 | $58.25 | $59.08 | +0.15% | 3,252,645 |
| Dec 16, 2024 | $62.12 | $62.92 | $58.17 | $58.99 | -5.24% | 28,328,925 |
| Dec 9, 2024 | $64.23 | $64.75 | $61.17 | $62.25 | +4.85% | 9,086,727 |
| Dec 2, 2024 | $60.33 | $61.17 | $58.84 | $59.37 | -2.08% | 3,781,970 |
| Nov 25, 2024 | $60.64 | $62.07 | $60.37 | $60.63 | +0.38% | 2,111,424 |
| Nov 18, 2024 | $60.41 | $60.90 | $59.61 | $60.40 | -0.43% | 3,390,622 |
| Nov 11, 2024 | $61.77 | $63.15 | $60.23 | $60.66 | -2.16% | 3,041,830 |
| Nov 4, 2024 | $60.10 | $62.79 | $58.78 | $62.00 | +3.51% | 5,451,553 |
| Oct 28, 2024 | $61.98 | $62.34 | $59.76 | $59.90 | -2.55% | 2,857,868 |
| Oct 21, 2024 | $63.93 | $64.13 | $61.41 | $61.47 | -4.62% | 2,660,298 |
| Oct 14, 2024 | $63.11 | $67.12 | $63.00 | $64.45 | +1.82% | 4,256,936 |
| Oct 7, 2024 | $65.17 | $65.52 | $61.80 | $63.30 | -3.73% | 4,899,108 |
| Sep 30, 2024 | $66.41 | $66.96 | $63.90 | $65.75 | -2.36% | 4,012,807 |
| Sep 23, 2024 | $68.83 | $69.83 | $67.09 | $67.34 | -1.52% | 3,078,522 |
| Sep 16, 2024 | $69.80 | $70.10 | $67.97 | $68.38 | -1.65% | 3,816,889 |
| Sep 9, 2024 | $68.64 | $69.61 | $66.69 | $69.53 | +1.39% | 2,641,222 |
| Sep 3, 2024 | $68.53 | $69.51 | $67.55 | $68.58 | -0.67% | 2,860,006 |
| Aug 26, 2024 | $71.63 | $71.63 | $67.47 | $69.04 | -2.79% | 3,079,791 |
| Aug 19, 2024 | $67.81 | $71.17 | $67.52 | $71.02 | +4.84% | 2,686,360 |
| Aug 12, 2024 | $67.87 | $68.32 | $66.81 | $67.74 | -0.40% | 3,361,903 |
| Aug 5, 2024 | $65.28 | $69.15 | $64.57 | $68.01 | +0.88% | 3,864,923 |
| Jul 29, 2024 | $69.05 | $69.74 | $66.45 | $67.42 | -1.89% | 2,638,450 |
| Jul 22, 2024 | $67.55 | $69.53 | $66.81 | $68.72 | +2.49% | 3,004,687 |
| Jul 15, 2024 | $65.56 | $68.91 | $65.07 | $67.05 | +3.06% | 3,820,289 |
| Jul 8, 2024 | $60.80 | $66.30 | $59.86 | $65.06 | +7.27% | 3,165,660 |
| Jul 1, 2024 | $58.87 | $61.11 | $58.47 | $60.65 | +2.48% | 2,231,726 |
| Jun 24, 2024 | $58.11 | $59.28 | $57.84 | $59.18 | +2.10% | 4,648,220 |
| Jun 17, 2024 | $57.62 | $59.45 | $57.36 | $57.96 | -0.05% | 3,165,111 |
| Jun 10, 2024 | $55.37 | $59.75 | $55.26 | $57.99 | +3.83% | 3,790,537 |
| Jun 3, 2024 | $56.74 | $56.81 | $55.27 | $55.85 | -1.29% | 2,167,631 |
| May 28, 2024 | $56.35 | $56.73 | $55.20 | $56.58 | +1.11% | 3,914,084 |
| May 20, 2024 | $57.94 | $58.53 | $55.95 | $55.96 | -3.68% | 3,273,522 |
| May 13, 2024 | $55.36 | $58.23 | $54.41 | $58.10 | +5.50% | 5,084,272 |
| May 6, 2024 | $55.11 | $55.45 | $53.78 | $55.07 | +0.33% | 2,760,557 |
| Apr 29, 2024 | $54.60 | $56.08 | $54.01 | $54.89 | +1.40% | 3,066,548 |
| Apr 22, 2024 | $55.16 | $56.57 | $53.89 | $54.13 | -1.47% | 3,200,024 |
| Apr 15, 2024 | $61.19 | $61.19 | $54.16 | $54.94 | -9.61% | 4,572,896 |
| Apr 8, 2024 | $63.60 | $65.54 | $60.61 | $60.78 | -4.06% | 4,115,287 |
| Apr 1, 2024 | $66.45 | $66.63 | $62.13 | $63.35 | -4.59% | 3,934,024 |
| Mar 25, 2024 | $64.68 | $66.47 | $63.20 | $66.40 | +3.15% | 7,900,471 |
| Mar 18, 2024 | $62.79 | $64.81 | $61.86 | $64.37 | +2.52% | 2,898,481 |
| Mar 11, 2024 | $64.20 | $65.22 | $62.77 | $62.79 | -2.26% | 3,343,051 |
| Mar 4, 2024 | $65.52 | $65.58 | $63.23 | $64.24 | -1.92% | 2,836,599 |
| Feb 26, 2024 | $62.59 | $65.64 | $62.17 | $65.50 | +4.08% | 4,698,206 |
| Feb 20, 2024 | $62.12 | $63.22 | $62.05 | $62.93 | +0.37% | 2,023,208 |
| Feb 12, 2024 | $63.58 | $63.98 | $61.00 | $62.70 | -0.93% | 3,584,838 |
| Feb 5, 2024 | $60.19 | $63.94 | $59.57 | $63.29 | +3.62% | 3,321,174 |
| Jan 29, 2024 | $60.49 | $61.43 | $59.02 | $61.08 | +1.19% | 2,441,105 |
| Jan 22, 2024 | $62.66 | $63.00 | $59.76 | $60.36 | -2.88% | 2,649,738 |
| Jan 16, 2024 | $62.28 | $62.84 | $60.84 | $62.15 | -1.15% | 2,575,298 |
| Jan 8, 2024 | $62.04 | $63.55 | $62.02 | $62.87 | +1.71% | 1,816,310 |
| Jan 2, 2024 | $62.40 | $63.04 | $61.01 | $61.81 | -1.37% | 1,863,920 |
| Dec 26, 2023 | $63.29 | $63.76 | $62.62 | $62.67 | -0.92% | 1,211,951 |
| Dec 18, 2023 | $62.54 | $63.99 | $61.88 | $63.25 | +1.33% | 3,960,114 |
| Dec 11, 2023 | $58.88 | $62.48 | $58.88 | $62.42 | +5.96% | 6,059,280 |
| Dec 4, 2023 | $58.71 | $59.51 | $57.44 | $58.91 | -0.12% | 3,694,561 |
| Nov 27, 2023 | $55.97 | $59.04 | $55.58 | $58.98 | +5.23% | 3,804,790 |
| Nov 20, 2023 | $55.24 | $56.16 | $54.94 | $56.05 | +1.14% | 1,019,547 |
| Nov 13, 2023 | $53.61 | $56.79 | $53.23 | $55.42 | +2.25% | 2,603,601 |
| Nov 6, 2023 | $55.82 | $55.92 | $53.64 | $54.20 | -3.15% | 1,978,714 |
| Oct 30, 2023 | $51.39 | $56.98 | $50.88 | $55.96 | +9.88% | 3,623,218 |
| Oct 23, 2023 | $51.89 | $52.52 | $50.42 | $50.93 | -2.62% | 3,136,529 |
| Oct 16, 2023 | $55.99 | $57.23 | $51.83 | $52.30 | -5.80% | 3,387,227 |
| Oct 9, 2023 | $56.86 | $58.26 | $55.18 | $55.52 | -3.00% | 3,357,317 |
| Oct 2, 2023 | $56.54 | $57.79 | $54.43 | $57.24 | +0.77% | 2,758,177 |
| Sep 25, 2023 | $57.50 | $57.96 | $56.14 | $56.80 | -1.92% | 2,604,127 |
| Sep 18, 2023 | $60.75 | $61.61 | $57.75 | $57.91 | -4.56% | 2,390,032 |
| Sep 11, 2023 | $61.01 | $61.60 | $60.48 | $60.68 | -0.23% | 3,627,996 |
| Sep 5, 2023 | $60.58 | $61.40 | $59.28 | $60.82 | -0.13% | 2,058,398 |
| Aug 28, 2023 | $60.39 | $61.51 | $60.31 | $60.90 | +1.18% | 1,976,700 |
| Aug 21, 2023 | $57.76 | $60.45 | $56.96 | $60.19 | +3.99% | 2,368,709 |
| Aug 14, 2023 | $59.83 | $59.83 | $57.11 | $57.88 | -3.36% | 1,352,328 |
| Aug 7, 2023 | $59.98 | $60.16 | $58.46 | $59.89 | +0.77% | 1,822,606 |
| Jul 31, 2023 | $58.89 | $60.48 | $57.20 | $59.43 | +0.80% | 2,770,815 |
| Jul 24, 2023 | $60.58 | $62.06 | $58.89 | $58.96 | -2.95% | 2,074,517 |
| Jul 17, 2023 | $59.67 | $60.82 | $57.13 | $60.75 | +1.74% | 3,031,409 |
| Jul 10, 2023 | $58.26 | $60.20 | $57.52 | $59.71 | +2.26% | 3,203,049 |
| Jul 3, 2023 | $59.69 | $61.49 | $57.98 | $58.39 | -2.85% | 3,256,682 |
| Jun 26, 2023 | $56.61 | $60.11 | $56.61 | $60.10 | +6.15% | 2,756,491 |
| Jun 20, 2023 | $58.61 | $58.61 | $56.48 | $56.62 | -4.12% | 2,404,828 |
| Jun 12, 2023 | $58.52 | $59.88 | $57.45 | $59.05 | +0.77% | 3,596,925 |
| Jun 5, 2023 | $62.13 | $62.59 | $58.33 | $58.60 | -5.95% | 2,923,889 |
| May 30, 2023 | $61.10 | $62.54 | $60.01 | $62.31 | +2.62% | 2,241,963 |
| May 22, 2023 | $61.64 | $61.90 | $58.99 | $60.72 | -1.06% | 1,787,612 |
| May 15, 2023 | $62.29 | $62.34 | $60.71 | $61.37 | -1.24% | 2,139,416 |
| May 8, 2023 | $61.90 | $62.84 | $60.91 | $62.14 | -0.24% | 2,681,987 |
| May 1, 2023 | $61.28 | $62.99 | $60.07 | $62.29 | +1.14% | 3,154,452 |
| Apr 24, 2023 | $62.75 | $63.06 | $60.13 | $61.59 | -1.77% | 2,348,613 |
| Apr 17, 2023 | $62.19 | $63.36 | $60.94 | $62.70 | +0.55% | 3,269,899 |
| Apr 10, 2023 | $63.35 | $64.33 | $62.06 | $62.36 | -2.23% | 3,149,766 |
| Apr 3, 2023 | $64.53 | $65.13 | $63.18 | $63.78 | -1.27% | 1,622,491 |
| Mar 27, 2023 | $62.25 | $64.66 | $61.26 | $64.60 | +4.56% | 2,490,911 |
| Mar 20, 2023 | $61.12 | $62.57 | $59.29 | $61.78 | +1.66% | 2,189,896 |
| Mar 13, 2023 | $59.45 | $63.33 | $59.31 | $60.77 | +1.23% | 2,882,457 |
| Mar 6, 2023 | $64.05 | $64.25 | $59.44 | $60.03 | -6.03% | 1,794,660 |
| Feb 27, 2023 | $63.79 | $64.06 | $61.00 | $63.88 | +1.25% | 2,331,122 |
| Feb 21, 2023 | $63.60 | $64.31 | $62.56 | $63.09 | -1.47% | 1,904,347 |
| Feb 13, 2023 | $63.70 | $65.05 | $62.95 | $64.03 | +1.12% | 5,319,999 |
| Feb 6, 2023 | $64.73 | $66.70 | $62.02 | $63.32 | -3.00% | 5,572,767 |
| Jan 30, 2023 | $63.67 | $67.03 | $63.08 | $65.28 | +1.62% | 2,027,675 |
| Jan 23, 2023 | $62.94 | $64.40 | $61.83 | $64.24 | +2.08% | 1,620,124 |
| Jan 17, 2023 | $63.11 | $63.48 | $61.68 | $62.93 | +0.32% | 2,078,340 |
| Jan 9, 2023 | $58.55 | $62.81 | $57.56 | $62.73 | +7.12% | 2,013,471 |
| Jan 3, 2023 | $57.89 | $59.35 | $56.26 | $58.56 | +2.97% | 2,505,326 |
| Dec 27, 2022 | $57.46 | $57.95 | $55.96 | $56.87 | -1.04% | 1,250,970 |
| Dec 19, 2022 | $55.86 | $57.67 | $54.63 | $57.47 | +2.53% | 1,871,742 |
| Dec 12, 2022 | $57.00 | $59.49 | $54.85 | $56.05 | -1.79% | 2,445,280 |
| Dec 5, 2022 | $58.25 | $58.46 | $56.32 | $57.07 | -2.88% | 1,580,319 |
| Nov 28, 2022 | $58.59 | $59.86 | $56.35 | $58.76 | +0.22% | 2,290,900 |
| Nov 21, 2022 | $58.35 | $58.99 | $57.65 | $58.63 | +0.41% | 1,099,421 |
| Nov 14, 2022 | $57.83 | $58.56 | $56.40 | $58.39 | +0.31% | 1,690,915 |
| Nov 7, 2022 | $55.95 | $59.76 | $55.30 | $58.21 | +5.26% | 2,214,938 |
| Oct 31, 2022 | $56.84 | $57.98 | $54.33 | $55.30 | -3.39% | 2,052,413 |
| Oct 24, 2022 | $52.98 | $57.29 | $52.19 | $57.24 | +9.03% | 1,992,547 |
| Oct 17, 2022 | $52.07 | $55.33 | $51.45 | $52.50 | +0.46% | 2,143,207 |
| Oct 10, 2022 | $51.67 | $54.91 | $50.36 | $52.26 | +1.95% | 2,333,715 |
| Oct 3, 2022 | $53.72 | $55.77 | $50.88 | $51.26 | -3.26% | 2,109,786 |
| Sep 26, 2022 | $56.99 | $56.99 | $51.84 | $52.99 | -7.60% | 2,797,423 |
| Sep 19, 2022 | $57.93 | $58.79 | $56.62 | $57.35 | -1.98% | 2,713,052 |
| Sep 12, 2022 | $63.64 | $64.10 | $57.05 | $58.51 | -7.92% | 3,230,287 |
| Sep 6, 2022 | $59.96 | $63.76 | $59.23 | $63.54 | +5.67% | 1,685,661 |
| Aug 29, 2022 | $62.13 | $62.85 | $59.83 | $60.13 | -3.79% | 1,825,291 |
| Aug 22, 2022 | $64.68 | $64.68 | $62.38 | $62.50 | -4.16% | 1,399,294 |
| Aug 15, 2022 | $66.05 | $66.63 | $64.52 | $65.21 | -1.12% | 2,055,780 |
| Aug 8, 2022 | $63.39 | $66.01 | $62.74 | $65.95 | +4.87% | 2,215,370 |
| Aug 1, 2022 | $62.35 | $63.21 | $61.19 | $62.89 | +0.38% | 2,058,791 |
| Jul 25, 2022 | $59.72 | $63.00 | $59.28 | $62.65 | +4.96% | 2,178,973 |
| Jul 18, 2022 | $57.03 | $60.22 | $55.47 | $59.69 | +5.70% | 1,433,225 |
| Jul 11, 2022 | $56.29 | $56.89 | $54.98 | $56.47 | +0.05% | 1,610,990 |
| Jul 5, 2022 | $55.86 | $57.83 | $54.51 | $56.44 | +0.18% | 1,570,203 |
| Jun 27, 2022 | $59.16 | $59.39 | $55.16 | $56.34 | -4.41% | 2,209,003 |
| Jun 21, 2022 | $55.86 | $59.10 | $55.31 | $58.94 | +6.20% | 2,088,472 |
| Jun 13, 2022 | $56.39 | $57.10 | $54.55 | $55.50 | -3.81% | 2,933,304 |
| Jun 6, 2022 | $62.15 | $62.36 | $57.69 | $57.70 | -6.22% | 1,543,636 |
| May 31, 2022 | $61.25 | $62.83 | $59.71 | $61.53 | -0.71% | 1,898,452 |
| May 23, 2022 | $60.62 | $62.17 | $58.64 | $61.97 | +3.20% | 2,418,016 |
| May 16, 2022 | $63.58 | $63.82 | $58.96 | $60.05 | -5.67% | 2,017,752 |
| May 9, 2022 | $66.52 | $67.08 | $61.84 | $63.66 | -5.14% | 3,232,675 |
| May 2, 2022 | $72.66 | $73.07 | $66.02 | $67.11 | -7.75% | 2,471,500 |
| Apr 25, 2022 | $77.18 | $77.80 | $72.58 | $72.75 | -5.93% | 2,244,652 |
| Apr 18, 2022 | $73.59 | $81.01 | $73.05 | $77.34 | +4.56% | 2,095,875 |
| Apr 11, 2022 | $75.95 | $76.57 | $73.49 | $73.97 | -2.62% | 1,154,602 |
| Apr 4, 2022 | $76.20 | $77.09 | $74.51 | $75.96 | -0.05% | 1,625,104 |
| Mar 28, 2022 | $70.99 | $76.28 | $70.87 | $76.00 | +7.42% | 2,153,634 |
| Mar 21, 2022 | $72.95 | $73.28 | $69.79 | $70.75 | -3.19% | 1,588,650 |
| Mar 14, 2022 | $68.98 | $73.16 | $68.68 | $73.08 | +6.36% | 1,977,194 |
| Mar 7, 2022 | $70.39 | $70.49 | $67.16 | $68.71 | -2.09% | 1,405,131 |
| Feb 28, 2022 | $69.69 | $70.30 | $67.64 | $70.18 | -0.14% | 1,630,005 |
| Feb 22, 2022 | $68.04 | $70.40 | $65.38 | $70.28 | +2.85% | 1,361,758 |
| Feb 14, 2022 | $70.61 | $71.05 | $68.19 | $68.33 | -2.82% | 1,665,354 |
| Feb 7, 2022 | $72.27 | $73.37 | $69.96 | $70.31 | -2.97% | 1,866,588 |
| Jan 31, 2022 | $73.16 | $75.04 | $71.86 | $72.46 | -0.98% | 1,783,172 |
| Jan 24, 2022 | $72.48 | $74.10 | $69.90 | $73.18 | -0.27% | 2,365,411 |
| Jan 18, 2022 | $76.96 | $77.26 | $73.34 | $73.38 | -5.56% | 1,788,627 |
| Jan 10, 2022 | $77.86 | $78.36 | $76.10 | $77.70 | -0.80% | 1,703,000 |
| Jan 3, 2022 | $85.51 | $85.92 | $78.30 | $78.33 | -8.16% | 1,677,237 |
| Dec 27, 2021 | $81.89 | $86.00 | $81.39 | $85.29 | +4.86% | 1,217,712 |
| Dec 20, 2021 | $79.01 | $81.80 | $78.79 | $81.34 | +2.03% | 1,465,252 |
| Dec 13, 2021 | $78.83 | $81.96 | $78.83 | $79.72 | +0.57% | 2,845,816 |
| Dec 6, 2021 | $78.19 | $80.78 | $77.55 | $79.27 | +2.61% | 1,661,997 |
| Nov 29, 2021 | $76.31 | $78.43 | $75.48 | $77.25 | +1.99% | 2,302,613 |
| Nov 22, 2021 | $78.02 | $78.44 | $75.51 | $75.74 | -2.55% | 1,280,336 |
| Nov 15, 2021 | $76.48 | $78.16 | $75.63 | $77.72 | +1.87% | 1,774,515 |
| Nov 8, 2021 | $74.90 | $76.64 | $74.17 | $76.29 | +2.36% | 2,150,977 |
| Nov 1, 2021 | $73.17 | $77.90 | $72.37 | $74.53 | +1.91% | 4,820,576 |
| Oct 25, 2021 | $71.69 | $73.89 | $71.23 | $73.13 | +1.81% | 1,650,429 |
| Oct 18, 2021 | $68.12 | $72.35 | $68.07 | $71.83 | +4.94% | 1,332,437 |
| Oct 11, 2021 | $65.83 | $69.27 | $65.21 | $68.45 | +4.49% | 1,347,477 |
| Oct 4, 2021 | $64.14 | $66.21 | $62.83 | $65.51 | +2.44% | 1,408,842 |
| Sep 27, 2021 | $63.65 | $64.48 | $62.59 | $63.95 | -0.11% | 1,454,305 |
| Sep 20, 2021 | $64.58 | $65.96 | $63.78 | $64.02 | -1.37% | 1,668,538 |
| Sep 13, 2021 | $66.37 | $66.77 | $64.90 | $64.91 | -1.49% | 2,218,807 |
| Sep 7, 2021 | $68.84 | $69.63 | $65.87 | $65.89 | -4.87% | 1,199,472 |
| Aug 30, 2021 | $65.95 | $69.27 | $65.81 | $69.26 | +5.40% | 1,799,541 |
| Aug 23, 2021 | $66.30 | $66.93 | $64.86 | $65.71 | -0.76% | 1,473,864 |
| Aug 16, 2021 | $67.46 | $67.81 | $65.33 | $66.21 | -1.90% | 1,603,446 |
| Aug 9, 2021 | $68.01 | $68.27 | $66.87 | $67.49 | -1.03% | 803,870 |
| Aug 2, 2021 | $68.64 | $68.99 | $67.19 | $68.19 | -0.25% | 809,596 |
| Jul 26, 2021 | $68.14 | $69.28 | $67.22 | $68.36 | +0.50% | 1,001,051 |
| Jul 19, 2021 | $66.45 | $68.65 | $65.61 | $68.02 | +1.51% | 1,314,542 |
| Jul 12, 2021 | $66.92 | $67.50 | $66.08 | $67.01 | +0.30% | 1,039,467 |
| Jul 6, 2021 | $65.26 | $66.87 | $64.50 | $66.81 | +3.17% | 971,880 |
| Jun 28, 2021 | $66.34 | $66.52 | $64.35 | $64.76 | -2.15% | 1,246,253 |
| Jun 21, 2021 | $65.54 | $66.90 | $65.09 | $66.18 | +1.72% | 2,913,288 |
| Jun 14, 2021 | $66.54 | $67.72 | $65.06 | $65.06 | -2.19% | 1,704,900 |
| Jun 7, 2021 | $64.81 | $66.87 | $64.81 | $66.52 | +2.83% | 1,144,390 |
| Jun 1, 2021 | $63.73 | $65.14 | $63.30 | $64.69 | +1.68% | 981,045 |
| May 24, 2021 | $63.72 | $64.78 | $63.14 | $63.62 | +0.11% | 1,215,726 |
| May 17, 2021 | $63.12 | $64.04 | $62.01 | $63.55 | +0.84% | 1,175,427 |
| May 10, 2021 | $64.41 | $64.87 | $61.25 | $63.02 | -1.78% | 1,041,724 |
| May 3, 2021 | $64.82 | $64.82 | $61.56 | $64.16 | -0.56% | 1,316,964 |
| Apr 26, 2021 | $63.68 | $64.83 | $62.80 | $64.52 | +1.85% | 1,446,767 |
| Apr 19, 2021 | $61.46 | $64.14 | $61.20 | $63.35 | +2.86% | 1,146,592 |
| Apr 12, 2021 | $59.90 | $62.31 | $59.53 | $61.59 | +2.72% | 1,245,947 |
| Apr 5, 2021 | $59.50 | $60.46 | $58.71 | $59.96 | +1.27% | 1,490,444 |
| Mar 29, 2021 | $59.25 | $59.50 | $57.77 | $59.21 | -0.07% | 1,496,503 |
| Mar 22, 2021 | $56.89 | $59.44 | $56.83 | $59.25 | +3.69% | 1,616,077 |
| Mar 15, 2021 | $57.38 | $58.61 | $57.00 | $57.14 | -0.52% | 2,176,701 |
| Mar 8, 2021 | $55.98 | $57.61 | $55.17 | $57.44 | +2.75% | 2,198,301 |
| Mar 1, 2021 | $56.53 | $57.30 | $53.98 | $55.90 | -0.25% | 1,775,925 |
| Feb 22, 2021 | $58.28 | $59.32 | $56.04 | $56.04 | -4.14% | 1,745,271 |
| Feb 16, 2021 | $61.30 | $61.30 | $58.20 | $58.46 | -4.35% | 864,453 |
| Feb 8, 2021 | $60.44 | $61.24 | $59.12 | $61.12 | +1.99% | 1,477,769 |
| Feb 1, 2021 | $56.77 | $60.44 | $56.01 | $59.93 | +5.92% | 1,212,762 |
| Jan 25, 2021 | $57.14 | $58.46 | $55.32 | $56.58 | -0.84% | 1,589,648 |
| Jan 19, 2021 | $56.42 | $57.19 | $55.48 | $57.06 | +1.78% | 1,080,532 |
| Jan 11, 2021 | $55.88 | $56.17 | $54.59 | $56.06 | -0.30% | 2,053,974 |
| Jan 4, 2021 | $58.45 | $58.53 | $55.15 | $56.23 | -3.90% | 1,712,449 |
| Dec 28, 2020 | $57.78 | $58.75 | $57.07 | $58.51 | +1.70% | 783,519 |
| Dec 21, 2020 | $56.34 | $58.30 | $56.18 | $57.53 | +0.49% | 951,070 |
| Dec 14, 2020 | $55.77 | $58.83 | $54.94 | $57.25 | +2.75% | 2,249,052 |
| Dec 7, 2020 | $57.74 | $58.35 | $55.46 | $55.72 | -3.45% | 1,279,835 |
| Nov 30, 2020 | $58.44 | $58.97 | $56.55 | $57.71 | -1.06% | 1,314,776 |
| Nov 23, 2020 | $59.69 | $59.99 | $57.68 | $58.33 | -1.49% | 1,166,450 |
| Nov 16, 2020 | $62.46 | $62.73 | $57.47 | $59.21 | -3.77% | 1,841,417 |
| Nov 9, 2020 | $62.41 | $64.11 | $57.23 | $61.53 | +2.88% | 1,653,148 |
| Nov 2, 2020 | $56.82 | $60.68 | $56.52 | $59.81 | +6.27% | 1,056,550 |
| Oct 26, 2020 | $59.58 | $59.58 | $55.60 | $56.28 | -6.39% | 1,119,528 |
| Oct 19, 2020 | $60.03 | $60.86 | $59.36 | $60.12 | +0.23% | 1,091,466 |
| Oct 12, 2020 | $60.38 | $62.11 | $58.85 | $59.98 | -0.56% | 1,131,438 |
| Oct 5, 2020 | $56.73 | $60.74 | $56.37 | $60.32 | +6.63% | 1,332,191 |
| Sep 28, 2020 | $55.10 | $56.97 | $54.08 | $56.57 | +4.20% | 1,554,992 |
| Sep 21, 2020 | $54.01 | $56.22 | $52.63 | $54.29 | -0.49% | 2,013,155 |
| Sep 14, 2020 | $56.93 | $57.91 | $54.52 | $54.56 | -3.52% | 2,788,704 |
| Sep 8, 2020 | $57.34 | $58.00 | $55.97 | $56.55 | -2.15% | 1,038,069 |
| Aug 31, 2020 | $59.59 | $60.69 | $57.07 | $57.79 | -3.47% | 1,355,079 |
| Aug 24, 2020 | $58.43 | $60.11 | $57.13 | $59.87 | +2.73% | 1,236,257 |
| Aug 17, 2020 | $58.41 | $59.18 | $57.44 | $58.28 | -0.22% | 1,219,492 |
| Aug 10, 2020 | $61.39 | $61.39 | $57.86 | $58.41 | -4.73% | 1,601,277 |
| Aug 3, 2020 | $60.93 | $64.24 | $59.61 | $61.31 | +0.91% | 1,573,100 |
| Jul 27, 2020 | $55.74 | $61.51 | $55.25 | $60.76 | +8.46% | 2,188,194 |
| Jul 20, 2020 | $53.95 | $56.37 | $53.50 | $56.02 | +3.80% | 2,037,835 |
| Jul 13, 2020 | $53.87 | $55.43 | $51.99 | $53.97 | +1.37% | 1,842,771 |
| Jul 6, 2020 | $55.09 | $55.11 | $51.63 | $53.24 | -1.73% | 1,263,023 |
| Jun 29, 2020 | $52.34 | $55.35 | $51.83 | $54.18 | +4.09% | 1,718,274 |
| Jun 22, 2020 | $53.51 | $53.69 | $51.05 | $52.05 | -3.32% | 3,011,689 |
| Jun 15, 2020 | $51.13 | $56.18 | $51.07 | $53.84 | +2.91% | 5,404,287 |
| Jun 8, 2020 | $53.97 | $54.35 | $50.78 | $52.32 | -2.11% | 2,549,745 |
| Jun 1, 2020 | $51.04 | $54.19 | $50.75 | $53.45 | +4.41% | 1,874,251 |
| May 26, 2020 | $49.64 | $52.25 | $49.12 | $51.19 | +6.98% | 1,874,942 |
| May 18, 2020 | $47.38 | $48.65 | $47.06 | $47.85 | +4.38% | 2,101,090 |
| May 11, 2020 | $51.17 | $52.22 | $44.53 | $45.84 | -11.56% | 2,832,986 |
| May 4, 2020 | $52.83 | $54.96 | $51.14 | $51.83 | -3.57% | 1,901,994 |
| Apr 27, 2020 | $52.53 | $56.87 | $52.41 | $53.75 | +3.21% | 1,954,724 |
| Apr 20, 2020 | $54.16 | $54.16 | $51.51 | $52.08 | -5.00% | 1,669,199 |
| Apr 13, 2020 | $55.58 | $55.87 | $51.67 | $54.82 | -2.90% | 1,971,325 |
| Apr 6, 2020 | $49.28 | $56.71 | $48.64 | $56.46 | +18.96% | 1,889,409 |
| Mar 30, 2020 | $48.67 | $51.75 | $46.20 | $47.46 | -0.67% | 3,171,371 |
| Mar 23, 2020 | $43.99 | $49.14 | $42.44 | $47.78 | +8.37% | 3,725,516 |
| Mar 16, 2020 | $46.00 | $49.92 | $42.12 | $44.09 | -12.08% | 4,250,512 |
| Mar 9, 2020 | $55.00 | $55.86 | $44.74 | $50.15 | -13.89% | 2,962,680 |
| Mar 2, 2020 | $55.19 | $60.73 | $54.40 | $58.24 | +6.14% | 2,105,144 |
| Feb 24, 2020 | $60.97 | $61.52 | $51.53 | $54.87 | -11.61% | 2,294,996 |
| Feb 18, 2020 | $61.81 | $62.31 | $61.19 | $62.08 | +0.52% | 1,260,062 |
| Feb 10, 2020 | $58.92 | $61.89 | $58.57 | $61.76 | +4.89% | 1,611,666 |
| Feb 3, 2020 | $57.46 | $59.50 | $57.42 | $58.88 | +2.83% | 1,027,096 |
| Jan 27, 2020 | $56.79 | $58.61 | $56.67 | $57.26 | +0.12% | 1,274,342 |
| Jan 21, 2020 | $57.14 | $58.23 | $56.48 | $57.19 | +0.09% | 1,011,353 |
| Jan 13, 2020 | $54.77 | $57.34 | $54.77 | $57.14 | +4.33% | 1,273,664 |
| Jan 6, 2020 | $54.24 | $54.97 | $53.56 | $54.77 | +1.03% | 1,590,953 |
| Dec 30, 2019 | $53.43 | $54.55 | $53.05 | $54.21 | +0.82% | 1,245,776 |
| Dec 23, 2019 | $53.26 | $53.83 | $52.59 | $53.77 | +1.03% | 757,211 |
| Dec 16, 2019 | $54.18 | $54.39 | $52.55 | $53.22 | -1.75% | 2,772,401 |
| Dec 9, 2019 | $57.12 | $57.29 | $53.52 | $54.17 | -5.06% | 2,154,387 |
| Dec 2, 2019 | $57.57 | $58.13 | $56.70 | $57.06 | -1.14% | 1,850,421 |
| Nov 25, 2019 | $56.66 | $58.21 | $56.47 | $57.72 | +2.27% | 1,226,548 |
| Nov 18, 2019 | $56.44 | $57.19 | $56.07 | $56.44 | +0.04% | 1,639,490 |
| Nov 11, 2019 | $55.59 | $56.61 | $55.01 | $56.42 | +1.57% | 1,599,171 |
| Nov 4, 2019 | $56.53 | $56.59 | $54.87 | $55.55 | -1.80% | 1,772,990 |
| Oct 28, 2019 | $54.04 | $56.88 | $54.01 | $56.57 | +4.86% | 2,235,655 |
| Oct 21, 2019 | $53.51 | $54.20 | $52.73 | $53.95 | +0.97% | 1,620,092 |
| Oct 14, 2019 | $52.75 | $54.01 | $52.00 | $53.43 | +1.23% | 2,452,345 |
| Oct 7, 2019 | $51.56 | $53.07 | $51.17 | $52.78 | +2.39% | 1,561,391 |
| Sep 30, 2019 | $51.16 | $51.73 | $50.41 | $51.55 | +0.57% | 1,287,286 |
| Sep 23, 2019 | $51.22 | $51.84 | $50.48 | $51.26 | -0.02% | 1,241,389 |
| Sep 16, 2019 | $50.38 | $51.47 | $49.95 | $51.27 | +1.91% | 1,961,948 |
| Sep 9, 2019 | $50.91 | $51.31 | $49.04 | $50.31 | -1.28% | 1,871,262 |
| Sep 3, 2019 | $50.44 | $51.16 | $50.37 | $50.96 | +0.79% | 1,098,037 |
| Aug 26, 2019 | $50.05 | $50.82 | $49.77 | $50.56 | +1.69% | 1,516,166 |
| Aug 19, 2019 | $51.08 | $51.23 | $49.62 | $49.72 | -2.07% | 1,393,208 |
| Aug 12, 2019 | $49.52 | $50.99 | $48.96 | $50.77 | +2.46% | 1,904,771 |
| Aug 5, 2019 | $48.83 | $49.97 | $47.31 | $49.55 | +0.81% | 1,930,186 |
| Jul 29, 2019 | $49.50 | $50.03 | $48.68 | $49.15 | -0.55% | 1,883,398 |
| Jul 22, 2019 | $48.85 | $49.80 | $48.48 | $49.42 | +1.37% | 1,115,267 |
| Jul 15, 2019 | $49.82 | $50.01 | $48.66 | $48.75 | -1.95% | 819,434 |
| Jul 8, 2019 | $49.67 | $50.79 | $49.30 | $49.72 | 0.00% | 1,317,928 |
| Jul 1, 2019 | $49.29 | $49.95 | $48.18 | $49.72 | +1.39% | 937,136 |
| Jun 24, 2019 | $48.06 | $49.19 | $46.88 | $49.04 | +2.27% | 2,730,814 |
| Jun 17, 2019 | $47.49 | $48.79 | $47.42 | $47.95 | +1.05% | 1,926,795 |
| Jun 10, 2019 | $47.01 | $47.61 | $46.55 | $47.45 | +0.91% | 1,251,734 |
| Jun 3, 2019 | $45.91 | $47.35 | $45.19 | $47.02 | +2.87% | 1,333,740 |
| May 28, 2019 | $45.63 | $45.99 | $44.84 | $45.71 | +0.48% | 2,568,714 |
| May 20, 2019 | $45.50 | $46.16 | $44.94 | $45.49 | -0.52% | 1,466,128 |
| May 13, 2019 | $45.07 | $45.96 | $44.88 | $45.73 | +0.70% | 1,342,298 |
| May 6, 2019 | $45.13 | $45.48 | $44.19 | $45.41 | +0.07% | 1,376,146 |
| Apr 29, 2019 | $44.29 | $47.19 | $44.04 | $45.38 | +2.58% | 1,401,678 |
| Apr 22, 2019 | $43.02 | $44.38 | $42.37 | $44.24 | +2.45% | 709,471 |
| Apr 15, 2019 | $44.20 | $44.20 | $42.42 | $43.18 | -2.04% | 702,118 |
| Apr 8, 2019 | $42.90 | $44.14 | $42.62 | $44.08 | +2.68% | 1,097,138 |
| Apr 1, 2019 | $42.06 | $42.98 | $41.44 | $42.93 | +2.12% | 1,198,203 |
| Mar 25, 2019 | $41.38 | $42.29 | $41.15 | $42.04 | +1.67% | 1,299,214 |
| Mar 18, 2019 | $41.75 | $42.18 | $40.89 | $41.35 | -1.03% | 1,385,863 |
| Mar 11, 2019 | $40.78 | $42.07 | $40.70 | $41.78 | +2.86% | 2,548,852 |
| Mar 4, 2019 | $41.10 | $41.34 | $40.44 | $40.62 | -0.88% | 1,334,409 |
| Feb 25, 2019 | $41.48 | $41.48 | $40.40 | $40.98 | -1.16% | 1,435,937 |
| Feb 19, 2019 | $41.39 | $41.56 | $40.73 | $41.46 | +0.05% | 1,323,424 |
| Feb 11, 2019 | $41.62 | $41.77 | $40.50 | $41.44 | -0.36% | 2,087,859 |
| Feb 4, 2019 | $40.08 | $42.70 | $39.87 | $41.59 | +3.56% | 1,665,447 |
| Jan 28, 2019 | $39.15 | $40.60 | $39.00 | $40.16 | +2.76% | 1,300,893 |
| Jan 22, 2019 | $38.41 | $39.14 | $37.76 | $39.08 | +2.52% | 787,287 |
| Jan 14, 2019 | $37.20 | $38.26 | $36.88 | $38.12 | +2.14% | 910,087 |
| Jan 7, 2019 | $35.00 | $37.43 | $34.61 | $37.32 | +7.03% | 1,384,474 |
| Dec 31, 2018 | $34.95 | $35.17 | $33.98 | $34.87 | +0.09% | 1,241,538 |
| Dec 24, 2018 | $35.42 | $35.56 | $33.52 | $34.84 | -1.86% | 1,077,966 |
| Dec 17, 2018 | $37.53 | $37.79 | $35.48 | $35.50 | -5.71% | 2,587,431 |
| Dec 10, 2018 | $38.73 | $39.00 | $37.46 | $37.65 | -2.56% | 1,834,592 |
| Dec 3, 2018 | $39.32 | $39.45 | $37.70 | $38.64 | -0.95% | 1,632,643 |
| Nov 26, 2018 | $39.14 | $39.55 | $38.53 | $39.01 | +0.49% | 1,735,085 |
| Nov 19, 2018 | $39.10 | $39.62 | $38.50 | $38.82 | -0.77% | 1,113,484 |
| Nov 12, 2018 | $39.03 | $39.33 | $38.21 | $39.12 | +0.36% | 2,175,000 |
| Nov 5, 2018 | $37.49 | $39.39 | $37.49 | $38.98 | +4.06% | 2,212,893 |
| Oct 29, 2018 | $36.57 | $38.00 | $36.53 | $37.46 | +3.31% | 2,958,312 |
| Oct 22, 2018 | $36.19 | $36.68 | $35.34 | $36.26 | +0.55% | 1,493,444 |
| Oct 15, 2018 | $34.71 | $36.30 | $34.60 | $36.06 | +3.95% | 1,112,297 |
| Oct 8, 2018 | $36.53 | $37.62 | $34.40 | $34.69 | -4.70% | 1,493,363 |
| Oct 1, 2018 | $37.67 | $37.67 | $35.99 | $36.40 | -3.45% | 1,346,263 |
| Sep 24, 2018 | $37.50 | $37.71 | $36.58 | $37.70 | +0.29% | 1,442,041 |
| Sep 17, 2018 | $37.40 | $37.82 | $36.78 | $37.59 | +0.70% | 1,656,118 |
| Sep 10, 2018 | $37.00 | $37.74 | $37.00 | $37.33 | -0.29% | 990,510 |
| Sep 4, 2018 | $38.31 | $38.40 | $36.94 | $37.44 | -2.53% | 791,377 |
| Aug 27, 2018 | $38.04 | $38.60 | $37.77 | $38.41 | +1.08% | 1,352,242 |
| Aug 20, 2018 | $38.47 | $38.49 | $37.46 | $38.00 | -0.81% | 1,232,063 |
| Aug 13, 2018 | $37.76 | $38.45 | $37.25 | $38.31 | +1.43% | 1,298,695 |
| Aug 6, 2018 | $38.03 | $38.12 | $37.36 | $37.77 | -0.68% | 1,286,032 |
| Jul 30, 2018 | $36.64 | $38.07 | $36.32 | $38.03 | +3.85% | 1,494,660 |
| Jul 23, 2018 | $37.21 | $37.25 | $36.31 | $36.62 | -1.64% | 1,549,528 |
| Jul 16, 2018 | $37.59 | $37.88 | $36.87 | $37.23 | -0.98% | 3,263,451 |
| Jul 9, 2018 | $37.65 | $37.94 | $37.02 | $37.60 | +0.05% | 2,971,510 |
| Jul 2, 2018 | $37.63 | $38.18 | $36.99 | $37.58 | -0.24% | 2,823,732 |
| Jun 25, 2018 | $37.53 | $37.94 | $37.21 | $37.67 | +0.37% | 3,071,780 |
| Jun 18, 2018 | $37.36 | $37.78 | $37.11 | $37.53 | +0.05% | 2,411,308 |
| Jun 11, 2018 | $37.98 | $38.24 | $37.10 | $37.51 | -1.24% | 1,578,866 |
| Jun 4, 2018 | $38.54 | $38.74 | $37.83 | $37.98 | -1.17% | 1,390,992 |
| May 29, 2018 | $37.80 | $38.60 | $37.39 | $38.43 | +1.53% | 1,388,101 |
| May 21, 2018 | $37.50 | $38.19 | $37.27 | $37.85 | +1.34% | 1,785,795 |
| May 14, 2018 | $38.45 | $38.51 | $37.03 | $37.35 | -2.76% | 1,698,521 |
| May 7, 2018 | $38.57 | $39.27 | $38.13 | $38.41 | 0.00% | 2,361,942 |
| Apr 30, 2018 | $36.34 | $38.99 | $35.93 | $38.41 | +6.02% | 3,397,593 |
| Apr 23, 2018 | $35.17 | $36.45 | $34.73 | $36.23 | +3.34% | 1,279,615 |
| Apr 16, 2018 | $33.86 | $36.47 | $33.76 | $35.06 | +3.79% | 2,018,614 |
| Apr 9, 2018 | $33.90 | $34.27 | $33.25 | $33.78 | -0.27% | 2,220,921 |
| Apr 2, 2018 | $34.51 | $34.51 | $33.59 | $33.87 | -1.85% | 1,846,473 |
| Mar 26, 2018 | $33.92 | $34.81 | $33.56 | $34.51 | +2.65% | 984,535 |
| Mar 19, 2018 | $34.93 | $35.00 | $33.54 | $33.62 | -3.72% | 1,299,533 |
| Mar 12, 2018 | $35.02 | $35.16 | $34.53 | $34.92 | -0.03% | 1,461,538 |
| Mar 5, 2018 | $33.58 | $34.98 | $33.55 | $34.93 | +3.77% | 1,612,546 |
| Feb 26, 2018 | $34.04 | $34.25 | $33.21 | $33.66 | -0.77% | 1,825,466 |
| Feb 20, 2018 | $33.62 | $33.94 | $32.76 | $33.92 | +0.18% | 1,031,248 |
| Feb 12, 2018 | $32.91 | $34.11 | $31.71 | $33.86 | +3.04% | 2,331,808 |
| Feb 5, 2018 | $34.92 | $35.07 | $31.56 | $32.86 | -6.01% | 1,867,508 |
| Jan 29, 2018 | $35.40 | $35.80 | $34.62 | $34.96 | -1.35% | 1,298,271 |
| Jan 22, 2018 | $35.05 | $35.92 | $34.90 | $35.44 | +1.08% | 1,419,278 |
| Jan 16, 2018 | $34.30 | $35.06 | $34.30 | $35.06 | +2.72% | 1,370,855 |
| Jan 8, 2018 | $34.32 | $34.94 | $33.74 | $34.13 | -1.07% | 1,365,188 |
| Jan 2, 2018 | $35.06 | $35.19 | $34.26 | $34.50 | -1.60% | 955,354 |
| Dec 26, 2017 | $34.86 | $35.46 | $34.68 | $35.06 | +0.81% | 932,386 |
| Dec 18, 2017 | $37.29 | $37.86 | $34.68 | $34.78 | -6.56% | 2,448,714 |
| Dec 11, 2017 | $36.84 | $37.48 | $36.54 | $37.22 | +1.14% | 2,702,444 |
| Dec 4, 2017 | $37.60 | $37.91 | $35.87 | $36.80 | -1.66% | 1,641,488 |
| Nov 27, 2017 | $38.32 | $38.43 | $36.99 | $37.42 | -2.35% | 2,002,541 |
| Nov 20, 2017 | $37.17 | $38.54 | $36.99 | $38.32 | +3.04% | 1,289,283 |
| Nov 13, 2017 | $36.70 | $37.95 | $36.70 | $37.19 | +1.34% | 1,608,052 |
| Nov 6, 2017 | $37.20 | $37.85 | $35.80 | $36.70 | -0.94% | 1,162,551 |
| Oct 30, 2017 | $36.50 | $38.06 | $35.98 | $37.05 | +1.06% | 1,521,302 |
| Oct 23, 2017 | $36.84 | $37.02 | $35.90 | $36.66 | -0.41% | 1,116,432 |
| Oct 16, 2017 | $36.88 | $37.21 | $36.61 | $36.81 | -0.05% | 1,177,898 |
| Oct 9, 2017 | $36.88 | $37.30 | $36.72 | $36.83 | -0.19% | 1,218,791 |
| Oct 2, 2017 | $36.33 | $37.06 | $36.16 | $36.90 | +1.99% | 1,535,269 |
| Sep 25, 2017 | $36.47 | $36.70 | $35.45 | $36.18 | -0.47% | 2,037,598 |
| Sep 18, 2017 | $36.56 | $37.27 | $36.26 | $36.35 | -0.55% | 2,034,301 |
| Sep 11, 2017 | $37.03 | $37.40 | $36.13 | $36.55 | -0.08% | 3,185,090 |
| Sep 5, 2017 | $36.44 | $37.03 | $36.24 | $36.58 | +0.77% | 1,631,484 |
| Aug 28, 2017 | $35.65 | $36.56 | $35.25 | $36.30 | +2.14% | 1,770,868 |
| Aug 21, 2017 | $34.81 | $35.89 | $34.78 | $35.54 | +2.07% | 2,212,585 |
| Aug 14, 2017 | $34.77 | $35.80 | $34.56 | $34.82 | +0.75% | 1,891,940 |
| Aug 7, 2017 | $34.80 | $34.96 | $34.00 | $34.56 | -0.69% | 2,285,292 |
| Jul 31, 2017 | $34.22 | $35.59 | $34.02 | $34.80 | +1.58% | 1,747,962 |
| Jul 24, 2017 | $33.62 | $34.86 | $33.36 | $34.26 | +1.84% | 1,400,116 |
| Jul 17, 2017 | $33.11 | $34.23 | $33.00 | $33.64 | +1.57% | 1,221,991 |
| Jul 10, 2017 | $33.79 | $33.93 | $32.53 | $33.12 | -2.01% | 1,620,516 |
| Jul 3, 2017 | $33.81 | $33.82 | $32.78 | $33.80 | +0.42% | 1,203,954 |
| Jun 26, 2017 | $33.60 | $33.91 | $32.87 | $33.66 | +0.54% | 2,175,993 |
| Jun 19, 2017 | $32.66 | $33.56 | $32.32 | $33.48 | +2.73% | 2,306,193 |
| Jun 12, 2017 | $33.21 | $33.64 | $31.90 | $32.59 | -1.84% | 2,186,273 |
| Jun 5, 2017 | $33.78 | $34.00 | $32.96 | $33.20 | -1.80% | 1,701,608 |
| May 30, 2017 | $32.67 | $33.90 | $32.30 | $33.81 | +3.43% | 1,420,022 |
| May 22, 2017 | $32.02 | $32.93 | $31.85 | $32.69 | +2.44% | 3,562,707 |
| May 15, 2017 | $31.81 | $32.28 | $31.49 | $31.91 | +0.60% | 2,158,003 |
| May 8, 2017 | $32.08 | $32.56 | $31.40 | $31.72 | -0.63% | 1,679,909 |
| May 1, 2017 | $30.93 | $32.16 | $30.51 | $31.92 | +3.37% | 1,057,031 |
| Apr 24, 2017 | $30.15 | $31.45 | $29.58 | $30.88 | +3.28% | 1,643,936 |
| Apr 17, 2017 | $29.46 | $29.99 | $29.35 | $29.90 | +1.74% | 833,995 |
| Apr 10, 2017 | $28.55 | $29.83 | $28.44 | $29.39 | +3.12% | 852,845 |
| Apr 3, 2017 | $28.01 | $28.63 | $27.81 | $28.50 | +1.79% | 1,339,350 |
| Mar 27, 2017 | $27.43 | $28.11 | $27.13 | $28.00 | +2.00% | 874,664 |
| Mar 20, 2017 | $27.83 | $27.87 | $26.93 | $27.45 | -1.37% | 751,500 |
| Mar 13, 2017 | $26.95 | $28.02 | $26.48 | $27.83 | +3.19% | 2,542,519 |
| Mar 6, 2017 | $27.35 | $27.48 | $26.88 | $26.97 | -1.21% | 1,753,963 |
| Feb 27, 2017 | $28.03 | $28.18 | $27.05 | $27.30 | -2.60% | 939,504 |
| Feb 21, 2017 | $27.63 | $28.09 | $27.47 | $28.03 | +1.96% | 733,667 |
| Feb 13, 2017 | $27.58 | $27.78 | $26.97 | $27.49 | -0.22% | 836,370 |
| Feb 6, 2017 | $27.14 | $27.55 | $26.30 | $27.55 | +1.70% | 613,252 |
| Jan 30, 2017 | $27.18 | $27.53 | $26.69 | $27.09 | -0.88% | 798,055 |
| Jan 23, 2017 | $28.09 | $28.59 | $27.30 | $27.33 | -2.50% | 1,033,780 |
| Jan 17, 2017 | $28.04 | $28.30 | $27.89 | $28.03 | +0.25% | 1,962,772 |
| Jan 9, 2017 | $28.94 | $28.94 | $27.57 | $27.96 | -3.05% | 1,113,834 |
| Jan 3, 2017 | $28.69 | $29.08 | $27.92 | $28.84 | +1.23% | 634,758 |
| Dec 27, 2016 | $28.19 | $28.57 | $27.64 | $28.49 | +0.74% | 675,009 |
| Dec 19, 2016 | $28.69 | $29.08 | $27.90 | $28.28 | -0.84% | 1,074,625 |
| Dec 12, 2016 | $28.62 | $29.07 | $27.86 | $28.52 | -0.28% | 1,233,269 |
| Dec 5, 2016 | $27.10 | $28.80 | $26.86 | $28.60 | +6.12% | 2,581,148 |
| Nov 28, 2016 | $26.52 | $27.34 | $26.50 | $26.95 | +0.94% | 1,333,882 |
| Nov 21, 2016 | $26.26 | $27.05 | $26.26 | $26.70 | +1.68% | 752,807 |
| Nov 14, 2016 | $25.65 | $26.31 | $25.22 | $26.26 | – | 1,003,086 |
Seasonality
TRNO 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 | 2.6% | -0.1% | 1.2% | 1.2% | -0.9% | 1.0% | 6.0% | 0.6% | -3.7% | 2.6% | 4.1% | -0.7% |
| Months up | 6 of 10 | 5 of 10 | 7 of 10 | 6 of 10 | 6 of 10 | 6 of 10 | 7 of 10 | 6 of 10 | 1 of 10 | 7 of 10 | 9 of 9 | 3 of 9 |
| 2026 | 4.8% | 7.3% | -6.2% | 6.2% | 0.8% | -0.6% | 10.6% | -7.6% | -1.7% | 1.6% | ||
| 2025 | 10.6% | 3.7% | -6.1% | -10.9% | 0.2% | 0.2% | -1.0% | 4.1% | -0.9% | 0.7% | 9.9% | -5.7% |
| 2024 | -4.7% | 7.7% | 4.0% | -18.1% | 4.1% | 5.4% | 15.6% | 0.9% | -2.5% | -10.3% | 1.1% | -1.7% |
| 2023 | 13.3% | -3.4% | 4.5% | -4.7% | -0.4% | -1.3% | -1.3% | 2.6% | -6.0% | -6.2% | 7.2% | 10.6% |
| 2022 | -12.3% | -8.0% | 8.2% | -1.8% | -16.5% | -7.7% | 12.4% | -2.6% | -12.5% | 7.8% | 2.6% | -2.3% |
| 2021 | -3.3% | -1.0% | 3.6% | 11.7% | -1.4% | 1.9% | 6.0% | -2.3% | -4.9% | 15.7% | 4.1% | 12.5% |
| 2020 | 5.8% | -4.2% | -5.1% | 5.9% | -6.6% | 3.4% | 15.4% | -1.8% | -8.2% | 3.3% | 2.9% | 1.5% |
| 2019 | 14.7% | 1.4% | 3.4% | 6.2% | 2.4% | 7.3% | 0.1% | 3.5% | 1.0% | 11.0% | 2.3% | -5.7% |
| 2018 | 1.5% | -6.4% | 4.3% | 7.6% | 2.6% | -1.2% | -1.4% | 4.1% | -1.8% | -0.1% | 4.2% | -9.3% |
| 2017 | -4.6% | 1.9% | 1.8% | 10.3% | 5.8% | 3.0% | 3.5% | 4.7% | -0.2% | 2.1% | 2.4% | -6.2% |