Pinnacle Financial Partners, Inc. (PNFP) stock
PNFPNYSENational Commercial BanksFiscal year ends December 31Also trades as PNFP.PA, PNFP.PB, PNFP.PC
Financials through Q2 FY2026, quarter ended Jun 30, 2026Last filing: 10-Q on Aug 4, 2026Score 11/300% below fair value
$101.66−0.05 (-0.05%)
Close on Oct 30, 2026Market cap $15.36BP/E 14.0Yield –
Price history
Pinnacle Financial Partners share prices for every week, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$101.66
-0.05% on the day
52-week range
$81.08 – $110.33
-7.9% from the high
Change over 52 weeks
+20.1%
From $84.66 on Oct 30, 2025
Average volume
1.13M
Shares a day, last 90 sessions
| Week of | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 26, 2026 | $101.51 | $103.07 | $98.54 | $101.66 | +1.31% | 4,989,200 |
| Oct 19, 2026 | $94.46 | $102.09 | $93.84 | $100.35 | +5.94% | 8,123,498 |
| Oct 12, 2026 | $94.00 | $96.42 | $91.59 | $94.72 | +0.78% | 3,786,626 |
| Oct 5, 2026 | $95.90 | $97.87 | $92.03 | $93.99 | -2.19% | 5,929,660 |
| Sep 28, 2026 | $95.14 | $96.99 | $91.40 | $96.09 | +1.18% | 6,645,431 |
| Sep 21, 2026 | $97.50 | $98.52 | $92.28 | $94.97 | -1.84% | 4,534,739 |
| Sep 14, 2026 | $99.35 | $101.08 | $94.60 | $96.75 | -2.54% | 6,393,521 |
| Sep 8, 2026 | $101.45 | $102.05 | $97.60 | $99.27 | -1.72% | 3,444,057 |
| Aug 31, 2026 | $100.81 | $101.97 | $96.71 | $101.01 | -0.08% | 4,939,824 |
| Aug 24, 2026 | $102.06 | $103.38 | $99.80 | $101.09 | -1.14% | 4,266,575 |
| Aug 17, 2026 | $107.57 | $108.40 | $100.94 | $102.26 | -5.32% | 4,536,221 |
| Aug 10, 2026 | $103.52 | $108.16 | $103.52 | $108.01 | +3.18% | 3,849,701 |
| Aug 3, 2026 | $105.13 | $110.33 | $104.63 | $104.68 | -0.52% | 5,492,236 |
| Jul 27, 2026 | $102.99 | $106.63 | $101.00 | $105.23 | +2.56% | 7,283,452 |
| Jul 20, 2026 | $101.07 | $102.84 | $94.36 | $102.60 | +1.53% | 8,227,477 |
| Jul 13, 2026 | $100.35 | $103.83 | $99.06 | $101.05 | +0.58% | 6,009,824 |
| Jul 6, 2026 | $98.66 | $101.28 | $96.82 | $100.47 | +0.97% | 4,320,235 |
| Jun 29, 2026 | $101.04 | $102.61 | $98.12 | $99.50 | -1.52% | 5,116,122 |
| Jun 22, 2026 | $96.11 | $101.48 | $95.51 | $101.04 | +5.12% | 7,970,289 |
| Jun 15, 2026 | $97.89 | $99.26 | $94.66 | $96.12 | -0.25% | 7,230,643 |
| Jun 8, 2026 | $96.32 | $99.28 | $91.74 | $96.36 | +0.05% | 7,372,057 |
| Jun 1, 2026 | $96.89 | $97.52 | $93.14 | $96.31 | -1.46% | 5,770,151 |
| May 26, 2026 | $97.70 | $99.33 | $96.30 | $97.74 | +0.61% | 4,962,370 |
| May 18, 2026 | $94.33 | $98.06 | $92.66 | $97.15 | +3.33% | 3,783,565 |
| May 11, 2026 | $98.20 | $98.20 | $92.87 | $94.02 | -3.95% | 5,034,536 |
| May 4, 2026 | $97.85 | $101.25 | $97.21 | $97.89 | -0.76% | 5,695,712 |
| Apr 27, 2026 | $95.49 | $99.93 | $95.14 | $98.64 | +2.92% | 8,709,507 |
| Apr 20, 2026 | $96.52 | $99.54 | $95.03 | $95.84 | -1.26% | 7,948,221 |
| Apr 13, 2026 | $91.95 | $97.95 | $90.88 | $97.06 | +4.91% | 6,583,822 |
| Apr 6, 2026 | $87.41 | $93.98 | $87.01 | $92.52 | +5.77% | 6,999,697 |
| Mar 30, 2026 | $83.58 | $88.45 | $82.44 | $87.47 | +5.45% | 5,530,032 |
| Mar 23, 2026 | $85.63 | $86.05 | $82.58 | $82.95 | -0.28% | 6,203,558 |
| Mar 16, 2026 | $83.78 | $85.22 | $81.08 | $83.18 | +0.35% | 9,892,444 |
| Mar 9, 2026 | $87.17 | $89.33 | $82.53 | $82.89 | -6.43% | 7,462,795 |
| Mar 2, 2026 | $88.56 | $93.30 | $86.01 | $88.59 | -2.39% | 7,986,029 |
| Feb 23, 2026 | $101.30 | $101.50 | $88.50 | $90.76 | -10.10% | 7,903,935 |
| Feb 17, 2026 | $97.06 | $101.24 | $95.41 | $100.96 | +5.02% | 5,394,869 |
| Feb 9, 2026 | $101.52 | $102.64 | $92.74 | $96.13 | -5.99% | 7,249,025 |
| Feb 2, 2026 | $94.83 | $103.29 | $94.83 | $102.26 | +7.54% | 8,619,714 |
| Jan 26, 2026 | $97.14 | $97.92 | $93.37 | $95.09 | -2.03% | 9,993,096 |
| Jan 20, 2026 | $97.44 | $107.00 | $95.82 | $97.06 | -1.40% | 8,591,557 |
| Jan 12, 2026 | $96.05 | $99.18 | $93.40 | $98.44 | +1.36% | 6,603,230 |
| Jan 5, 2026 | $96.28 | $100.50 | $94.52 | $97.12 | +2.12% | 12,464,943 |
| Dec 29, 2025 | $100.96 | $101.24 | $92.16 | $95.10 | -5.65% | 12,943,931 |
| Dec 22, 2025 | $100.68 | $102.11 | $100.18 | $100.80 | +0.15% | 2,824,704 |
| Dec 15, 2025 | $100.23 | $101.50 | $99.31 | $100.64 | +0.76% | 5,449,836 |
| Dec 8, 2025 | $96.24 | $102.24 | $95.59 | $99.88 | +4.06% | 5,227,065 |
| Dec 1, 2025 | $91.47 | $96.20 | $91.47 | $95.98 | +4.69% | 4,469,649 |
| Nov 24, 2025 | $90.31 | $94.49 | $89.44 | $91.68 | +1.73% | 2,882,904 |
| Nov 17, 2025 | $88.56 | $91.00 | $83.83 | $90.12 | +1.05% | 4,616,146 |
| Nov 10, 2025 | $86.73 | $89.61 | $85.63 | $89.18 | +2.97% | 5,097,332 |
| Nov 3, 2025 | $84.76 | $87.38 | $83.74 | $86.61 | +1.64% | 3,922,853 |
| Oct 27, 2025 | $88.99 | $89.31 | $83.48 | $85.21 | -3.46% | 5,192,739 |
| Oct 20, 2025 | $87.35 | $89.24 | $86.37 | $88.26 | +1.42% | 4,810,840 |
| Oct 13, 2025 | $88.24 | $92.65 | $83.70 | $87.02 | +0.74% | 10,131,372 |
| Oct 6, 2025 | $93.94 | $95.61 | $86.33 | $86.38 | -7.48% | 5,165,933 |
| Sep 29, 2025 | $96.15 | $96.50 | $91.28 | $93.36 | -2.75% | 5,294,495 |
| Sep 22, 2025 | $95.53 | $96.89 | $94.19 | $96.00 | -0.02% | 3,680,293 |
| Sep 15, 2025 | $97.29 | $99.07 | $93.16 | $96.02 | -1.38% | 7,625,144 |
| Sep 8, 2025 | $97.58 | $99.02 | $96.35 | $97.36 | -0.01% | 5,066,059 |
| Sep 2, 2025 | $96.33 | $100.54 | $95.16 | $97.37 | +0.15% | 4,151,704 |
| Aug 25, 2025 | $95.55 | $97.96 | $94.99 | $97.22 | +1.07% | 5,343,236 |
| Aug 18, 2025 | $92.20 | $97.19 | $91.63 | $96.19 | +4.29% | 6,369,166 |
| Aug 11, 2025 | $89.92 | $93.67 | $88.26 | $92.23 | +2.57% | 6,105,322 |
| Aug 4, 2025 | $86.54 | $91.19 | $85.42 | $89.92 | +4.40% | 11,720,190 |
| Jul 28, 2025 | $91.71 | $93.28 | $83.69 | $86.13 | -5.93% | 11,455,569 |
| Jul 21, 2025 | $117.26 | $119.69 | $86.00 | $91.56 | -21.77% | 16,048,347 |
| Jul 14, 2025 | $117.73 | $119.98 | $111.77 | $117.04 | -0.98% | 3,932,840 |
| Jul 7, 2025 | $117.24 | $120.46 | $116.07 | $118.20 | +0.31% | 2,231,644 |
| Jun 30, 2025 | $110.27 | $119.55 | $109.27 | $117.83 | +7.55% | 2,465,500 |
| Jun 23, 2025 | $104.33 | $110.29 | $103.59 | $109.56 | +4.40% | 2,680,216 |
| Jun 16, 2025 | $103.30 | $105.17 | $102.06 | $104.94 | +2.82% | 2,189,968 |
| Jun 9, 2025 | $108.86 | $109.27 | $101.74 | $102.06 | -5.54% | 2,016,735 |
| Jun 2, 2025 | $106.56 | $108.65 | $103.89 | $108.05 | +1.67% | 1,562,549 |
| May 26, 2025 | $103.89 | $108.42 | $103.89 | $106.28 | +0.69% | 1,469,071 |
| May 19, 2025 | $110.14 | $110.82 | $103.89 | $105.55 | -5.22% | 1,505,833 |
| May 12, 2025 | $111.49 | $113.15 | $108.69 | $111.36 | +5.50% | 1,764,966 |
| May 5, 2025 | $105.96 | $108.99 | $103.22 | $105.55 | -0.13% | 2,047,258 |
| Apr 28, 2025 | $100.64 | $106.09 | $97.49 | $105.69 | +5.39% | 2,072,901 |
| Apr 21, 2025 | $93.45 | $103.47 | $92.31 | $100.28 | +5.44% | 2,256,164 |
| Apr 14, 2025 | $89.80 | $98.86 | $89.50 | $95.11 | +5.63% | 4,205,075 |
| Apr 7, 2025 | $83.80 | $97.91 | $82.69 | $90.04 | +3.27% | 4,607,821 |
| Mar 31, 2025 | $103.39 | $106.96 | $81.57 | $87.19 | -17.01% | 4,232,056 |
| Mar 24, 2025 | $107.63 | $111.35 | $104.44 | $105.06 | -0.88% | 2,372,034 |
| Mar 17, 2025 | $102.95 | $108.00 | $102.41 | $105.99 | +3.08% | 2,765,124 |
| Mar 10, 2025 | $104.46 | $109.72 | $98.03 | $102.82 | -3.56% | 2,564,380 |
| Mar 3, 2025 | $114.40 | $116.12 | $103.23 | $106.62 | -6.69% | 2,946,896 |
| Feb 24, 2025 | $115.50 | $116.50 | $111.53 | $114.26 | +0.04% | 2,253,467 |
| Feb 18, 2025 | $120.21 | $122.02 | $113.88 | $114.21 | -5.01% | 1,558,458 |
| Feb 10, 2025 | $123.99 | $124.08 | $119.04 | $120.24 | -2.84% | 1,969,331 |
| Feb 3, 2025 | $120.88 | $126.81 | $119.00 | $123.76 | -0.81% | 2,185,190 |
| Jan 27, 2025 | $123.27 | $127.85 | $122.27 | $124.77 | +1.21% | 2,865,288 |
| Jan 21, 2025 | $120.96 | $124.79 | $118.48 | $123.28 | +2.81% | 2,301,758 |
| Jan 13, 2025 | $110.98 | $122.74 | $110.66 | $119.91 | +6.85% | 2,645,131 |
| Jan 6, 2025 | $116.00 | $118.44 | $111.13 | $112.22 | -2.77% | 1,666,370 |
| Dec 30, 2024 | $113.30 | $116.20 | $111.49 | $115.42 | +1.06% | 1,239,260 |
| Dec 23, 2024 | $111.69 | $115.94 | $111.08 | $114.21 | +1.76% | 981,218 |
| Dec 16, 2024 | $117.96 | $119.36 | $110.11 | $112.24 | -4.64% | 3,677,785 |
| Dec 9, 2024 | $126.18 | $126.45 | $117.38 | $117.70 | -6.96% | 2,889,955 |
| Dec 2, 2024 | $127.11 | $127.44 | $123.05 | $126.51 | -0.47% | 1,805,290 |
| Nov 25, 2024 | $127.99 | $131.91 | $125.70 | $127.11 | +0.74% | 1,787,082 |
| Nov 18, 2024 | $122.94 | $126.56 | $120.48 | $126.18 | +1.77% | 2,260,529 |
| Nov 11, 2024 | $122.99 | $129.39 | $122.33 | $123.99 | +2.42% | 2,771,021 |
| Nov 4, 2024 | $104.45 | $122.96 | $102.06 | $121.06 | +15.69% | 3,871,372 |
| Oct 28, 2024 | $102.17 | $108.44 | $101.62 | $104.64 | +3.85% | 1,806,947 |
| Oct 21, 2024 | $105.71 | $105.83 | $100.02 | $100.76 | -4.60% | 1,631,050 |
| Oct 14, 2024 | $99.09 | $107.13 | $98.16 | $105.62 | +7.02% | 3,721,125 |
| Oct 7, 2024 | $95.75 | $99.89 | $93.60 | $98.69 | +2.58% | 2,005,351 |
| Sep 30, 2024 | $96.57 | $98.55 | $91.81 | $96.21 | -0.48% | 3,387,125 |
| Sep 23, 2024 | $100.19 | $100.72 | $95.28 | $96.67 | -3.32% | 2,587,020 |
| Sep 16, 2024 | $95.19 | $100.76 | $93.77 | $99.99 | +5.35% | 3,558,129 |
| Sep 9, 2024 | $93.40 | $95.05 | $88.35 | $94.91 | +2.03% | 2,048,545 |
| Sep 3, 2024 | $98.30 | $99.68 | $92.90 | $93.02 | -6.58% | 1,574,822 |
| Aug 26, 2024 | $98.91 | $99.90 | $96.56 | $99.57 | +1.20% | 2,034,673 |
| Aug 19, 2024 | $91.70 | $99.48 | $90.97 | $98.39 | +7.42% | 1,678,556 |
| Aug 12, 2024 | $87.50 | $91.87 | $86.90 | $91.59 | +5.31% | 2,501,648 |
| Aug 5, 2024 | $84.35 | $87.66 | $82.23 | $86.97 | -1.46% | 1,858,502 |
| Jul 29, 2024 | $97.86 | $98.24 | $86.68 | $88.26 | -9.78% | 1,940,736 |
| Jul 22, 2024 | $92.75 | $98.58 | $91.05 | $97.83 | +5.09% | 2,374,710 |
| Jul 15, 2024 | $87.00 | $97.49 | $85.86 | $93.09 | +8.37% | 4,955,573 |
| Jul 8, 2024 | $77.79 | $87.17 | $76.75 | $85.90 | +11.60% | 3,205,949 |
| Jul 1, 2024 | $79.73 | $81.40 | $76.81 | $76.97 | -3.84% | 1,990,876 |
| Jun 24, 2024 | $77.11 | $80.19 | $75.63 | $80.04 | +4.49% | 2,305,181 |
| Jun 17, 2024 | $74.90 | $77.27 | $74.33 | $76.60 | +2.15% | 1,706,247 |
| Jun 10, 2024 | $75.43 | $78.61 | $73.62 | $74.99 | -1.96% | 1,533,459 |
| Jun 3, 2024 | $80.72 | $80.90 | $75.59 | $76.49 | -3.80% | 1,582,437 |
| May 28, 2024 | $79.93 | $80.33 | $76.02 | $79.51 | +0.16% | 1,372,508 |
| May 20, 2024 | $83.28 | $83.97 | $78.49 | $79.38 | -4.40% | 1,179,693 |
| May 13, 2024 | $84.14 | $85.76 | $82.91 | $83.03 | -0.66% | 1,183,488 |
| May 6, 2024 | $83.03 | $84.61 | $82.06 | $83.58 | +1.69% | 2,050,451 |
| Apr 29, 2024 | $80.27 | $83.02 | $76.24 | $82.19 | +2.37% | 2,701,540 |
| Apr 22, 2024 | $78.87 | $83.99 | $77.96 | $80.29 | +0.99% | 3,585,023 |
| Apr 15, 2024 | $80.40 | $81.57 | $77.82 | $79.50 | -0.56% | 2,252,807 |
| Apr 8, 2024 | $82.20 | $84.78 | $78.89 | $79.95 | -2.83% | 1,662,648 |
| Apr 1, 2024 | $86.52 | $86.52 | $80.03 | $82.28 | -4.19% | 1,687,488 |
| Mar 25, 2024 | $83.02 | $86.65 | $82.80 | $85.88 | +3.68% | 1,413,698 |
| Mar 18, 2024 | $79.46 | $85.13 | $78.57 | $82.83 | +4.32% | 1,521,908 |
| Mar 11, 2024 | $83.02 | $84.12 | $79.11 | $79.40 | -5.07% | 2,533,497 |
| Mar 4, 2024 | $81.37 | $86.68 | $80.14 | $83.64 | +3.39% | 2,011,886 |
| Feb 26, 2024 | $82.66 | $84.19 | $79.53 | $80.90 | -2.79% | 2,024,948 |
| Feb 20, 2024 | $82.91 | $84.91 | $82.54 | $83.22 | -1.03% | 955,538 |
| Feb 12, 2024 | $81.22 | $85.55 | $78.94 | $84.09 | +3.01% | 2,112,911 |
| Feb 5, 2024 | $81.95 | $82.39 | $77.75 | $81.63 | -1.60% | 2,494,886 |
| Jan 29, 2024 | $89.27 | $92.33 | $78.99 | $82.96 | -7.52% | 4,541,455 |
| Jan 22, 2024 | $86.99 | $91.00 | $86.10 | $89.71 | +4.56% | 2,893,793 |
| Jan 16, 2024 | $82.77 | $85.80 | $78.43 | $85.80 | +1.59% | 2,452,501 |
| Jan 8, 2024 | $85.74 | $86.80 | $83.00 | $84.46 | -1.78% | 1,534,543 |
| Jan 2, 2024 | $86.11 | $88.55 | $83.75 | $85.99 | -1.41% | 2,193,491 |
| Dec 26, 2023 | $86.56 | $88.13 | $85.99 | $87.22 | +0.90% | 1,202,289 |
| Dec 18, 2023 | $88.41 | $88.74 | $83.85 | $86.44 | -1.31% | 2,371,239 |
| Dec 11, 2023 | $82.49 | $90.32 | $79.71 | $87.59 | +6.07% | 3,366,301 |
| Dec 4, 2023 | $75.91 | $83.20 | $73.73 | $82.58 | +7.43% | 2,659,004 |
| Nov 27, 2023 | $70.92 | $76.95 | $70.32 | $76.87 | +7.80% | 1,944,385 |
| Nov 20, 2023 | $73.00 | $73.00 | $70.03 | $71.31 | -2.26% | 1,049,380 |
| Nov 13, 2023 | $64.58 | $73.93 | $63.77 | $72.96 | +11.88% | 2,388,118 |
| Nov 6, 2023 | $68.86 | $69.04 | $64.04 | $65.21 | -5.20% | 1,552,921 |
| Oct 30, 2023 | $61.79 | $70.33 | $60.30 | $68.79 | +13.20% | 2,494,181 |
| Oct 23, 2023 | $61.08 | $62.95 | $59.66 | $60.77 | -1.41% | 2,206,379 |
| Oct 16, 2023 | $66.89 | $70.74 | $61.55 | $61.64 | -6.46% | 3,483,561 |
| Oct 9, 2023 | $66.05 | $69.05 | $65.35 | $65.90 | -1.30% | 2,340,387 |
| Oct 2, 2023 | $67.15 | $67.44 | $62.21 | $66.77 | -0.40% | 2,257,271 |
| Sep 25, 2023 | $65.19 | $68.09 | $63.96 | $67.04 | +2.43% | 1,915,137 |
| Sep 18, 2023 | $66.88 | $67.76 | $64.53 | $65.45 | -2.14% | 2,202,560 |
| Sep 11, 2023 | $68.21 | $69.30 | $66.49 | $66.88 | -1.17% | 3,337,497 |
| Sep 5, 2023 | $68.44 | $69.12 | $65.86 | $67.67 | -1.81% | 2,079,472 |
| Aug 28, 2023 | $65.95 | $68.98 | $64.79 | $68.92 | +5.53% | 1,605,763 |
| Aug 21, 2023 | $66.96 | $67.32 | $64.29 | $65.31 | -1.83% | 2,342,377 |
| Aug 14, 2023 | $72.16 | $72.18 | $66.04 | $66.53 | -8.69% | 1,795,337 |
| Aug 7, 2023 | $75.00 | $77.70 | $71.56 | $72.86 | -2.35% | 2,577,130 |
| Jul 31, 2023 | $75.01 | $76.06 | $72.26 | $74.61 | -0.78% | 3,031,182 |
| Jul 24, 2023 | $69.81 | $76.27 | $69.81 | $75.20 | +7.41% | 3,544,208 |
| Jul 17, 2023 | $60.08 | $71.73 | $59.06 | $70.01 | +16.35% | 4,803,512 |
| Jul 10, 2023 | $57.74 | $62.91 | $57.58 | $60.17 | +3.88% | 3,064,646 |
| Jul 3, 2023 | $56.77 | $58.61 | $55.38 | $57.92 | +2.24% | 2,105,719 |
| Jun 26, 2023 | $54.35 | $57.98 | $53.33 | $56.65 | +4.67% | 3,181,272 |
| Jun 20, 2023 | $57.30 | $58.15 | $52.91 | $54.12 | -6.58% | 3,742,173 |
| Jun 12, 2023 | $55.35 | $58.30 | $55.07 | $57.93 | +4.57% | 3,833,188 |
| Jun 5, 2023 | $53.82 | $56.69 | $51.45 | $55.40 | +3.13% | 2,959,636 |
| May 30, 2023 | $50.34 | $54.00 | $47.61 | $53.72 | +7.18% | 1,844,674 |
| May 22, 2023 | $49.87 | $53.46 | $48.54 | $50.12 | +1.68% | 3,019,444 |
| May 15, 2023 | $47.24 | $51.09 | $46.79 | $49.29 | +4.92% | 3,611,094 |
| May 8, 2023 | $50.83 | $51.34 | $46.05 | $46.98 | -5.22% | 2,609,462 |
| May 1, 2023 | $54.05 | $54.11 | $43.31 | $49.57 | -8.59% | 5,296,105 |
| Apr 24, 2023 | $54.58 | $55.43 | $51.20 | $54.23 | -0.99% | 3,013,364 |
| Apr 17, 2023 | $52.39 | $56.49 | $51.81 | $54.77 | +3.57% | 4,201,899 |
| Apr 10, 2023 | $52.52 | $56.03 | $51.86 | $52.88 | -0.68% | 2,865,014 |
| Apr 3, 2023 | $55.54 | $55.93 | $51.15 | $53.24 | -3.48% | 2,397,278 |
| Mar 27, 2023 | $56.24 | $56.74 | $53.90 | $55.16 | +1.68% | 3,380,197 |
| Mar 20, 2023 | $56.39 | $59.63 | $51.41 | $54.25 | -1.04% | 5,925,924 |
| Mar 13, 2023 | $56.53 | $62.81 | $52.28 | $54.82 | -8.47% | 10,404,989 |
| Mar 6, 2023 | $72.92 | $73.62 | $58.01 | $59.89 | -18.09% | 5,553,056 |
| Feb 27, 2023 | $75.55 | $75.96 | $71.42 | $73.12 | -1.93% | 2,189,652 |
| Feb 21, 2023 | $77.43 | $77.43 | $73.15 | $74.56 | -4.78% | 2,443,980 |
| Feb 13, 2023 | $79.66 | $80.68 | $76.83 | $78.30 | -1.89% | 2,574,880 |
| Feb 6, 2023 | $81.30 | $83.00 | $79.05 | $79.81 | -2.56% | 2,331,726 |
| Jan 30, 2023 | $76.30 | $82.54 | $75.47 | $81.91 | +7.04% | 3,126,652 |
| Jan 23, 2023 | $72.74 | $77.02 | $72.73 | $76.52 | +5.50% | 2,760,923 |
| Jan 17, 2023 | $74.88 | $76.49 | $68.00 | $72.53 | -3.34% | 3,320,933 |
| Jan 9, 2023 | $74.03 | $75.46 | $72.33 | $75.04 | +1.76% | 2,929,714 |
| Jan 3, 2023 | $74.02 | $74.24 | $70.57 | $73.74 | +0.46% | 2,215,240 |
| Dec 27, 2022 | $73.56 | $74.09 | $72.14 | $73.40 | -0.27% | 1,158,263 |
| Dec 19, 2022 | $71.42 | $73.80 | $70.25 | $73.60 | +4.04% | 1,744,526 |
| Dec 12, 2022 | $75.14 | $77.63 | $69.68 | $70.74 | -5.77% | 3,131,345 |
| Dec 5, 2022 | $82.10 | $82.10 | $73.45 | $75.07 | -9.43% | 2,127,563 |
| Nov 28, 2022 | $83.27 | $84.50 | $79.59 | $82.89 | -1.44% | 1,327,633 |
| Nov 21, 2022 | $81.43 | $84.39 | $81.12 | $84.10 | +3.28% | 774,025 |
| Nov 14, 2022 | $85.61 | $86.39 | $79.70 | $81.43 | -5.05% | 1,537,670 |
| Nov 7, 2022 | $83.48 | $87.88 | $81.13 | $85.76 | +3.69% | 1,553,974 |
| Oct 31, 2022 | $81.75 | $83.90 | $78.13 | $82.71 | +0.21% | 1,411,034 |
| Oct 24, 2022 | $80.53 | $82.60 | $78.74 | $82.54 | +3.41% | 3,034,293 |
| Oct 17, 2022 | $86.80 | $89.00 | $77.99 | $79.82 | -6.57% | 4,210,138 |
| Oct 10, 2022 | $82.86 | $88.77 | $81.18 | $85.43 | +3.50% | 2,369,060 |
| Oct 3, 2022 | $81.85 | $87.84 | $80.56 | $82.54 | +1.78% | 2,535,985 |
| Sep 26, 2022 | $80.47 | $83.36 | $79.81 | $81.10 | -0.17% | 2,242,352 |
| Sep 19, 2022 | $81.18 | $86.15 | $79.54 | $81.24 | -1.08% | 2,084,641 |
| Sep 12, 2022 | $83.00 | $84.46 | $80.20 | $82.13 | -0.95% | 2,659,457 |
| Sep 6, 2022 | $79.13 | $83.05 | $76.45 | $82.92 | +5.36% | 1,053,763 |
| Aug 29, 2022 | $81.56 | $82.19 | $78.31 | $78.70 | -4.07% | 1,346,389 |
| Aug 22, 2022 | $84.10 | $84.99 | $82.04 | $82.04 | -3.90% | 1,113,510 |
| Aug 15, 2022 | $85.02 | $87.76 | $84.24 | $85.37 | -0.06% | 1,456,331 |
| Aug 8, 2022 | $80.82 | $85.51 | $79.80 | $85.42 | +5.69% | 2,015,577 |
| Aug 1, 2022 | $78.72 | $80.86 | $78.29 | $80.82 | +2.17% | 1,395,194 |
| Jul 25, 2022 | $77.15 | $79.96 | $76.58 | $79.10 | +2.90% | 2,037,835 |
| Jul 18, 2022 | $72.40 | $79.50 | $71.87 | $76.87 | +7.36% | 3,059,223 |
| Jul 11, 2022 | $71.73 | $73.25 | $67.86 | $71.60 | -3.58% | 2,466,907 |
| Jul 5, 2022 | $71.99 | $74.98 | $71.68 | $74.26 | +0.53% | 2,160,496 |
| Jun 27, 2022 | $73.55 | $74.17 | $70.73 | $73.87 | +1.47% | 1,977,714 |
| Jun 21, 2022 | $72.36 | $73.36 | $67.90 | $72.80 | +2.65% | 2,549,472 |
| Jun 13, 2022 | $72.68 | $74.60 | $69.42 | $70.92 | -3.85% | 2,559,608 |
| Jun 6, 2022 | $81.31 | $81.74 | $73.19 | $73.76 | -8.27% | 1,924,170 |
| May 31, 2022 | $80.79 | $82.37 | $78.82 | $80.41 | -1.22% | 1,563,580 |
| May 23, 2022 | $77.56 | $81.41 | $75.53 | $81.40 | +6.63% | 2,277,636 |
| May 16, 2022 | $75.59 | $78.09 | $73.74 | $76.34 | +0.54% | 1,940,901 |
| May 9, 2022 | $76.66 | $78.17 | $73.60 | $75.93 | -1.85% | 2,666,595 |
| May 2, 2022 | $78.16 | $81.84 | $76.30 | $77.36 | -0.25% | 1,701,552 |
| Apr 25, 2022 | $81.44 | $81.51 | $77.06 | $77.55 | -5.47% | 2,243,560 |
| Apr 18, 2022 | $85.61 | $88.05 | $81.45 | $82.04 | -3.40% | 2,929,828 |
| Apr 11, 2022 | $85.53 | $87.62 | $83.75 | $84.93 | -0.71% | 1,505,930 |
| Apr 4, 2022 | $90.94 | $92.19 | $85.40 | $85.54 | -6.10% | 2,224,904 |
| Mar 28, 2022 | $95.60 | $97.58 | $90.73 | $91.10 | -4.74% | 1,903,540 |
| Mar 21, 2022 | $98.31 | $99.35 | $92.63 | $95.63 | -2.17% | 1,516,476 |
| Mar 14, 2022 | $96.29 | $98.41 | $92.83 | $97.75 | +3.12% | 2,188,301 |
| Mar 7, 2022 | $93.43 | $96.76 | $89.97 | $94.79 | +0.28% | 1,779,860 |
| Feb 28, 2022 | $96.87 | $102.12 | $93.15 | $94.53 | -4.56% | 2,491,281 |
| Feb 22, 2022 | $97.13 | $99.27 | $90.97 | $99.05 | +1.56% | 1,517,107 |
| Feb 14, 2022 | $99.40 | $102.23 | $96.30 | $97.53 | -0.96% | 1,794,555 |
| Feb 7, 2022 | $98.42 | $103.14 | $97.36 | $98.48 | +0.11% | 1,984,106 |
| Jan 31, 2022 | $94.63 | $98.97 | $93.27 | $98.37 | +3.88% | 2,269,268 |
| Jan 24, 2022 | $99.44 | $106.14 | $92.80 | $94.70 | -7.00% | 3,028,419 |
| Jan 18, 2022 | $110.51 | $110.58 | $101.58 | $101.83 | -7.77% | 3,039,541 |
| Jan 10, 2022 | $107.72 | $111.31 | $104.54 | $110.41 | +3.38% | 2,940,198 |
| Jan 3, 2022 | $96.15 | $107.38 | $95.85 | $106.80 | +11.83% | 2,237,650 |
| Dec 27, 2021 | $94.34 | $97.00 | $93.51 | $95.50 | +1.74% | 760,112 |
| Dec 20, 2021 | $91.23 | $96.36 | $88.93 | $93.87 | +1.55% | 1,101,499 |
| Dec 13, 2021 | $95.13 | $98.20 | $91.15 | $92.44 | -3.34% | 3,448,174 |
| Dec 6, 2021 | $95.16 | $99.33 | $94.56 | $95.63 | +2.40% | 1,764,018 |
| Nov 29, 2021 | $99.62 | $99.62 | $92.61 | $93.39 | -4.36% | 1,582,146 |
| Nov 22, 2021 | $102.55 | $104.90 | $96.93 | $97.65 | -3.91% | 871,574 |
| Nov 15, 2021 | $101.70 | $105.28 | $100.16 | $101.62 | +0.42% | 1,467,533 |
| Nov 8, 2021 | $99.92 | $101.91 | $96.91 | $101.20 | +1.88% | 1,423,543 |
| Nov 1, 2021 | $97.02 | $101.99 | $97.02 | $99.33 | +2.86% | 1,174,222 |
| Oct 25, 2021 | $99.11 | $100.39 | $95.22 | $96.57 | -1.74% | 1,628,570 |
| Oct 18, 2021 | $100.00 | $101.50 | $97.94 | $98.28 | -1.49% | 2,083,734 |
| Oct 11, 2021 | $97.36 | $103.90 | $95.91 | $99.77 | +3.47% | 2,499,846 |
| Oct 4, 2021 | $96.12 | $97.75 | $92.38 | $96.42 | +0.34% | 1,880,228 |
| Sep 27, 2021 | $93.50 | $96.61 | $92.80 | $96.09 | +3.67% | 1,751,968 |
| Sep 20, 2021 | $87.01 | $93.67 | $86.14 | $92.69 | +2.62% | 1,638,037 |
| Sep 13, 2021 | $94.94 | $95.93 | $88.12 | $90.32 | -4.92% | 3,941,911 |
| Sep 7, 2021 | $96.07 | $97.10 | $93.72 | $94.99 | -0.63% | 1,350,277 |
| Aug 30, 2021 | $98.43 | $98.63 | $94.49 | $95.59 | -2.46% | 1,317,988 |
| Aug 23, 2021 | $94.63 | $98.06 | $93.78 | $98.00 | +4.44% | 1,109,526 |
| Aug 16, 2021 | $95.02 | $96.26 | $90.79 | $93.83 | -2.12% | 997,443 |
| Aug 9, 2021 | $96.38 | $97.73 | $93.78 | $95.86 | -0.55% | 1,453,099 |
| Aug 2, 2021 | $89.73 | $96.73 | $87.29 | $96.39 | +7.57% | 1,708,721 |
| Jul 26, 2021 | $88.84 | $92.25 | $87.97 | $89.61 | +0.89% | 1,280,293 |
| Jul 19, 2021 | $84.72 | $92.23 | $83.44 | $88.82 | +1.93% | 2,012,729 |
| Jul 12, 2021 | $88.49 | $90.46 | $86.09 | $87.14 | -2.63% | 1,381,809 |
| Jul 6, 2021 | $88.39 | $89.68 | $83.15 | $89.49 | +1.07% | 1,181,219 |
| Jun 28, 2021 | $91.59 | $91.59 | $87.04 | $88.54 | -3.73% | 1,303,125 |
| Jun 21, 2021 | $85.18 | $92.70 | $84.87 | $91.97 | +9.16% | 1,928,670 |
| Jun 14, 2021 | $89.12 | $91.48 | $83.06 | $84.25 | -5.42% | 1,926,686 |
| Jun 7, 2021 | $91.56 | $91.96 | $88.96 | $89.08 | -1.99% | 1,551,146 |
| Jun 1, 2021 | $91.89 | $92.64 | $89.77 | $90.89 | -0.03% | 916,973 |
| May 24, 2021 | $91.87 | $92.12 | $88.03 | $90.92 | -0.72% | 1,570,260 |
| May 17, 2021 | $91.10 | $93.53 | $87.98 | $91.58 | +0.22% | 1,630,806 |
| May 10, 2021 | $89.47 | $91.60 | $85.83 | $91.38 | +2.59% | 1,542,882 |
| May 3, 2021 | $88.99 | $89.51 | $86.42 | $89.07 | +1.63% | 1,593,419 |
| Apr 26, 2021 | $89.46 | $90.86 | $87.32 | $87.64 | -1.14% | 1,691,291 |
| Apr 19, 2021 | $92.72 | $93.30 | $83.95 | $88.65 | -4.05% | 3,125,067 |
| Apr 12, 2021 | $90.93 | $92.69 | $88.37 | $92.39 | +2.53% | 1,489,964 |
| Apr 5, 2021 | $91.33 | $91.49 | $86.91 | $90.11 | -0.29% | 1,695,455 |
| Mar 29, 2021 | $90.55 | $91.80 | $87.56 | $90.37 | -1.86% | 1,603,284 |
| Mar 22, 2021 | $91.64 | $92.17 | $84.67 | $92.08 | +0.12% | 2,747,825 |
| Mar 15, 2021 | $92.39 | $96.52 | $88.24 | $91.97 | +0.19% | 2,740,094 |
| Mar 8, 2021 | $85.65 | $92.89 | $85.65 | $91.80 | +7.01% | 2,374,722 |
| Mar 1, 2021 | $83.28 | $86.15 | $81.32 | $85.79 | +5.69% | 2,275,381 |
| Feb 22, 2021 | $79.84 | $86.00 | $77.93 | $81.17 | +0.02% | 2,144,146 |
| Feb 16, 2021 | $77.23 | $81.19 | $77.23 | $81.15 | +6.16% | 1,340,846 |
| Feb 8, 2021 | $73.35 | $76.89 | $73.02 | $76.44 | +4.46% | 1,615,452 |
| Feb 1, 2021 | $68.64 | $74.24 | $67.92 | $73.18 | +6.78% | 1,729,331 |
| Jan 25, 2021 | $71.98 | $74.69 | $68.33 | $68.53 | -6.35% | 2,550,639 |
| Jan 19, 2021 | $70.55 | $73.24 | $69.35 | $73.18 | +4.56% | 1,797,336 |
| Jan 11, 2021 | $67.21 | $71.96 | $66.89 | $69.99 | +2.37% | 2,118,275 |
| Jan 4, 2021 | $64.28 | $70.63 | $62.46 | $68.37 | +6.16% | 3,079,073 |
| Dec 28, 2020 | $65.34 | $65.96 | $63.98 | $64.40 | -1.32% | 1,150,330 |
| Dec 21, 2020 | $62.83 | $65.27 | $62.31 | $65.26 | +3.74% | 1,123,731 |
| Dec 14, 2020 | $61.00 | $63.77 | $59.43 | $62.91 | +4.83% | 2,317,828 |
| Dec 7, 2020 | $58.90 | $60.66 | $58.40 | $60.01 | +0.60% | 1,692,488 |
| Nov 30, 2020 | $56.44 | $59.70 | $53.86 | $59.65 | +5.00% | 1,910,263 |
| Nov 23, 2020 | $55.00 | $59.17 | $54.52 | $56.81 | +4.35% | 1,678,731 |
| Nov 16, 2020 | $54.73 | $56.02 | $52.98 | $54.44 | +4.81% | 1,792,467 |
| Nov 9, 2020 | $48.74 | $53.86 | $48.54 | $51.94 | +16.51% | 2,637,219 |
| Nov 2, 2020 | $46.65 | $48.31 | $43.23 | $44.58 | -2.64% | 1,912,548 |
| Oct 26, 2020 | $44.63 | $46.00 | $41.97 | $45.79 | +1.33% | 1,979,865 |
| Oct 19, 2020 | $39.95 | $45.87 | $39.35 | $45.19 | +14.23% | 2,808,153 |
| Oct 12, 2020 | $39.69 | $40.71 | $37.77 | $39.56 | -0.80% | 1,167,006 |
| Oct 5, 2020 | $37.97 | $40.89 | $37.97 | $39.88 | +6.21% | 2,131,660 |
| Sep 28, 2020 | $35.65 | $37.85 | $34.11 | $37.55 | +7.26% | 2,755,048 |
| Sep 21, 2020 | $36.55 | $37.16 | $32.80 | $35.01 | -6.59% | 3,233,596 |
| Sep 14, 2020 | $38.89 | $40.39 | $37.29 | $37.48 | -3.53% | 3,384,247 |
| Sep 8, 2020 | $40.30 | $40.30 | $38.45 | $38.85 | -5.06% | 2,264,283 |
| Aug 31, 2020 | $40.69 | $41.84 | $39.17 | $40.92 | +0.10% | 2,124,704 |
| Aug 24, 2020 | $40.79 | $43.99 | $40.11 | $40.88 | +1.46% | 2,236,555 |
| Aug 17, 2020 | $43.64 | $43.64 | $40.03 | $40.29 | -8.29% | 1,052,571 |
| Aug 10, 2020 | $42.78 | $45.64 | $42.75 | $43.93 | +2.88% | 1,690,685 |
| Aug 3, 2020 | $39.83 | $42.71 | $38.95 | $42.70 | +7.77% | 1,101,402 |
| Jul 27, 2020 | $41.51 | $42.04 | $38.88 | $39.62 | -5.35% | 1,837,588 |
| Jul 20, 2020 | $38.86 | $42.66 | $38.34 | $41.86 | +6.54% | 2,196,726 |
| Jul 13, 2020 | $39.05 | $41.59 | $37.79 | $39.29 | +1.97% | 1,278,029 |
| Jul 6, 2020 | $41.19 | $41.71 | $36.45 | $38.53 | -3.19% | 1,718,063 |
| Jun 29, 2020 | $39.72 | $42.36 | $39.56 | $39.80 | +1.45% | 1,273,599 |
| Jun 22, 2020 | $43.26 | $44.80 | $39.18 | $39.23 | -10.31% | 1,926,098 |
| Jun 15, 2020 | $39.97 | $45.63 | $39.23 | $43.74 | +5.22% | 2,899,265 |
| Jun 8, 2020 | $48.91 | $49.85 | $39.75 | $41.57 | -11.82% | 2,598,055 |
| Jun 1, 2020 | $39.89 | $49.00 | $39.28 | $47.14 | +18.29% | 2,134,149 |
| May 26, 2020 | $38.55 | $44.79 | $38.02 | $39.85 | +7.99% | 1,663,940 |
| May 18, 2020 | $36.71 | $37.94 | $34.87 | $36.90 | +7.11% | 2,291,593 |
| May 11, 2020 | $39.28 | $39.39 | $31.84 | $34.45 | -13.62% | 3,051,558 |
| May 4, 2020 | $37.73 | $39.99 | $35.56 | $39.88 | +3.34% | 2,156,754 |
| Apr 27, 2020 | $35.67 | $41.80 | $35.35 | $38.59 | +9.17% | 3,317,005 |
| Apr 20, 2020 | $37.62 | $39.24 | $34.13 | $35.35 | -9.06% | 3,584,001 |
| Apr 13, 2020 | $44.79 | $44.79 | $35.22 | $38.87 | -13.31% | 2,387,687 |
| Apr 6, 2020 | $37.42 | $45.16 | $36.86 | $44.84 | +25.88% | 2,550,368 |
| Mar 30, 2020 | $37.19 | $39.62 | $34.36 | $35.62 | -4.22% | 3,597,593 |
| Mar 23, 2020 | $33.21 | $38.42 | $29.13 | $37.19 | +10.00% | 3,229,150 |
| Mar 16, 2020 | $40.69 | $43.24 | $27.80 | $33.81 | -21.70% | 6,245,741 |
| Mar 9, 2020 | $47.97 | $48.51 | $37.75 | $43.18 | -15.53% | 5,305,725 |
| Mar 2, 2020 | $52.61 | $56.04 | $49.68 | $51.12 | -2.89% | 3,358,774 |
| Feb 24, 2020 | $60.63 | $60.91 | $51.61 | $52.64 | -16.03% | 3,624,940 |
| Feb 18, 2020 | $61.55 | $63.50 | $61.02 | $62.69 | +1.41% | 1,735,891 |
| Feb 10, 2020 | $60.01 | $62.14 | $59.97 | $61.82 | +2.44% | 1,314,460 |
| Feb 3, 2020 | $59.58 | $61.97 | $58.93 | $60.35 | +2.18% | 1,987,205 |
| Jan 27, 2020 | $59.56 | $60.68 | $58.65 | $59.06 | -2.61% | 1,493,202 |
| Jan 21, 2020 | $64.06 | $64.06 | $59.84 | $60.64 | -4.34% | 2,332,027 |
| Jan 13, 2020 | $62.82 | $63.89 | $62.28 | $63.39 | +1.17% | 3,333,825 |
| Jan 6, 2020 | $63.19 | $63.62 | $62.38 | $62.66 | -1.62% | 1,202,980 |
| Dec 30, 2019 | $64.24 | $65.00 | $62.83 | $63.69 | -0.13% | 1,020,764 |
| Dec 23, 2019 | $64.61 | $64.61 | $63.65 | $63.77 | -1.07% | 600,541 |
| Dec 16, 2019 | $64.61 | $65.00 | $63.69 | $64.46 | +0.59% | 2,735,598 |
| Dec 9, 2019 | $62.54 | $64.98 | $62.23 | $64.08 | +1.84% | 1,203,533 |
| Dec 2, 2019 | $61.64 | $63.35 | $59.65 | $62.92 | +2.44% | 1,793,976 |
| Nov 25, 2019 | $60.87 | $61.72 | $60.47 | $61.42 | +0.90% | 952,660 |
| Nov 18, 2019 | $59.71 | $61.07 | $59.32 | $60.87 | +1.43% | 1,895,038 |
| Nov 11, 2019 | $59.88 | $60.34 | $58.90 | $60.01 | -0.38% | 1,146,663 |
| Nov 4, 2019 | $60.49 | $61.60 | $59.75 | $60.24 | +0.38% | 1,336,923 |
| Oct 28, 2019 | $60.00 | $61.38 | $58.25 | $60.01 | +0.44% | 2,115,697 |
| Oct 21, 2019 | $58.25 | $60.25 | $57.78 | $59.75 | +2.95% | 2,125,082 |
| Oct 14, 2019 | $55.87 | $58.62 | $55.80 | $58.04 | +3.24% | 2,924,546 |
| Oct 7, 2019 | $55.49 | $56.75 | $54.41 | $56.22 | +0.55% | 1,638,385 |
| Sep 30, 2019 | $56.94 | $57.55 | $54.17 | $55.91 | -1.24% | 1,561,346 |
| Sep 23, 2019 | $55.26 | $57.18 | $54.80 | $56.61 | +1.73% | 1,784,198 |
| Sep 16, 2019 | $57.26 | $57.29 | $55.38 | $55.65 | -3.97% | 2,319,665 |
| Sep 9, 2019 | $53.68 | $58.40 | $53.37 | $57.95 | +9.15% | 2,928,906 |
| Sep 3, 2019 | $52.26 | $53.42 | $50.54 | $53.09 | +0.80% | 1,636,278 |
| Aug 26, 2019 | $52.06 | $52.74 | $50.51 | $52.67 | +1.68% | 1,978,510 |
| Aug 19, 2019 | $54.94 | $55.11 | $51.60 | $51.80 | -4.04% | 1,836,431 |
| Aug 12, 2019 | $55.17 | $56.35 | $52.71 | $53.98 | -3.52% | 1,421,141 |
| Aug 5, 2019 | $55.34 | $56.34 | $53.28 | $55.95 | -1.34% | 2,231,614 |
| Jul 29, 2019 | $60.92 | $61.60 | $56.09 | $56.71 | -7.25% | 2,409,290 |
| Jul 22, 2019 | $58.75 | $61.20 | $58.20 | $61.14 | +3.94% | 2,752,453 |
| Jul 15, 2019 | $57.67 | $59.41 | $54.79 | $58.82 | +2.30% | 4,254,957 |
| Jul 8, 2019 | $57.30 | $57.69 | $55.42 | $57.50 | -0.52% | 1,582,939 |
| Jul 1, 2019 | $58.13 | $58.47 | $56.92 | $57.80 | +0.56% | 1,123,943 |
| Jun 24, 2019 | $56.06 | $58.25 | $54.49 | $57.48 | +2.62% | 2,256,028 |
| Jun 17, 2019 | $56.19 | $57.88 | $54.90 | $56.01 | -0.52% | 2,634,149 |
| Jun 10, 2019 | $55.73 | $56.78 | $54.91 | $56.30 | +2.25% | 1,331,730 |
| Jun 3, 2019 | $52.95 | $55.87 | $52.35 | $55.06 | +3.98% | 1,107,032 |
| May 28, 2019 | $54.84 | $55.16 | $52.80 | $52.95 | -3.83% | 1,260,906 |
| May 20, 2019 | $55.88 | $56.75 | $53.85 | $55.06 | -1.77% | 1,024,133 |
| May 13, 2019 | $56.58 | $57.03 | $54.68 | $56.05 | -2.74% | 1,185,949 |
| May 6, 2019 | $57.95 | $59.60 | $56.79 | $57.63 | -2.42% | 1,383,451 |
| Apr 29, 2019 | $58.20 | $59.25 | $57.14 | $59.06 | +1.62% | 1,373,698 |
| Apr 22, 2019 | $55.70 | $58.17 | $55.10 | $58.12 | +4.08% | 1,751,064 |
| Apr 15, 2019 | $56.79 | $57.64 | $55.00 | $55.84 | -1.67% | 3,389,201 |
| Apr 8, 2019 | $56.95 | $57.56 | $54.77 | $56.79 | -0.39% | 2,610,575 |
| Apr 1, 2019 | $55.36 | $57.22 | $55.06 | $57.01 | +4.22% | 1,962,816 |
| Mar 25, 2019 | $52.24 | $55.97 | $51.90 | $54.70 | +4.95% | 2,478,647 |
| Mar 18, 2019 | $58.31 | $59.36 | $51.57 | $52.12 | -10.11% | 2,582,552 |
| Mar 11, 2019 | $57.11 | $59.12 | $56.81 | $57.98 | +1.77% | 2,286,076 |
| Mar 4, 2019 | $59.12 | $59.44 | $56.06 | $56.97 | -3.38% | 1,552,367 |
| Feb 25, 2019 | $59.46 | $59.99 | $58.09 | $58.96 | -0.34% | 1,304,032 |
| Feb 19, 2019 | $57.91 | $59.55 | $57.77 | $59.16 | +1.48% | 1,496,017 |
| Feb 11, 2019 | $56.03 | $58.31 | $55.64 | $58.30 | +4.52% | 1,788,525 |
| Feb 4, 2019 | $54.15 | $56.49 | $53.92 | $55.78 | +2.93% | 2,228,632 |
| Jan 28, 2019 | $54.08 | $55.37 | $52.66 | $54.19 | +0.07% | 1,566,983 |
| Jan 22, 2019 | $54.50 | $55.34 | $53.22 | $54.15 | -1.38% | 1,670,852 |
| Jan 14, 2019 | $51.23 | $55.28 | $50.97 | $54.91 | +6.70% | 3,595,095 |
| Jan 7, 2019 | $47.91 | $51.91 | $47.22 | $51.46 | +7.16% | 2,937,047 |
| Dec 31, 2018 | $46.36 | $48.04 | $45.06 | $48.02 | +4.37% | 2,220,138 |
| Dec 24, 2018 | $44.91 | $46.71 | $43.23 | $46.01 | +1.54% | 1,801,917 |
| Dec 17, 2018 | $47.50 | $48.73 | $45.01 | $45.31 | -4.93% | 3,503,423 |
| Dec 10, 2018 | $51.92 | $51.97 | $47.62 | $47.66 | -8.29% | 2,444,930 |
| Dec 3, 2018 | $58.19 | $58.19 | $51.72 | $51.97 | -9.38% | 1,973,972 |
| Nov 26, 2018 | $55.22 | $57.60 | $55.10 | $57.35 | +5.06% | 2,204,762 |
| Nov 19, 2018 | $54.07 | $55.52 | $53.28 | $54.59 | +0.74% | 1,427,753 |
| Nov 12, 2018 | $53.19 | $54.29 | $51.75 | $54.19 | +1.77% | 1,795,840 |
| Nov 5, 2018 | $53.32 | $54.35 | $52.28 | $53.25 | -0.08% | 1,545,723 |
| Oct 29, 2018 | $51.05 | $53.62 | $50.41 | $53.29 | +5.55% | 2,639,688 |
| Oct 22, 2018 | $53.97 | $54.30 | $49.92 | $50.49 | -6.55% | 3,608,571 |
| Oct 15, 2018 | $55.88 | $57.62 | $53.74 | $54.03 | -3.52% | 6,379,139 |
| Oct 8, 2018 | $59.87 | $60.66 | $54.23 | $56.00 | -6.46% | 2,610,088 |
| Oct 1, 2018 | $60.49 | $61.59 | $58.46 | $59.87 | -0.47% | 2,557,060 |
| Sep 24, 2018 | $64.05 | $64.05 | $59.95 | $60.15 | -6.09% | 3,225,378 |
| Sep 17, 2018 | $63.30 | $64.85 | $61.85 | $64.05 | +1.26% | 3,073,911 |
| Sep 10, 2018 | $64.90 | $65.43 | $62.15 | $63.25 | -2.01% | 1,779,884 |
| Sep 4, 2018 | $64.60 | $65.60 | $64.05 | $64.55 | 0.00% | 1,181,413 |
| Aug 27, 2018 | $64.75 | $65.08 | $63.70 | $64.55 | +0.16% | 1,665,286 |
| Aug 20, 2018 | $65.10 | $66.54 | $64.35 | $64.45 | -1.07% | 1,488,501 |
| Aug 13, 2018 | $62.85 | $65.20 | $62.55 | $65.15 | +3.58% | 1,888,608 |
| Aug 6, 2018 | $63.30 | $64.30 | $62.05 | $62.90 | -0.55% | 1,224,901 |
| Jul 30, 2018 | $62.60 | $64.00 | $61.77 | $63.25 | +1.04% | 1,669,707 |
| Jul 23, 2018 | $62.95 | $63.78 | $62.00 | $62.60 | -0.56% | 1,884,927 |
| Jul 16, 2018 | $60.10 | $63.25 | $59.55 | $62.95 | +4.83% | 3,965,415 |
| Jul 9, 2018 | $63.00 | $64.50 | $60.05 | $60.05 | -4.30% | 2,321,640 |
| Jul 2, 2018 | $61.05 | $63.28 | $60.70 | $62.75 | +2.28% | 1,198,140 |
| Jun 25, 2018 | $64.50 | $64.70 | $61.25 | $61.35 | -5.32% | 2,031,852 |
| Jun 18, 2018 | $63.85 | $66.80 | $63.35 | $64.80 | +1.41% | 3,104,008 |
| Jun 11, 2018 | $67.40 | $67.45 | $63.53 | $63.90 | -4.84% | 4,145,265 |
| Jun 4, 2018 | $65.05 | $67.45 | $63.85 | $67.15 | +3.79% | 4,135,389 |
| May 29, 2018 | $66.55 | $68.35 | $64.65 | $64.70 | -3.79% | 2,326,990 |
| May 21, 2018 | $66.75 | $68.70 | $66.65 | $67.25 | +1.05% | 2,151,002 |
| May 14, 2018 | $65.60 | $67.00 | $65.00 | $66.55 | +1.68% | 1,594,775 |
| May 7, 2018 | $63.75 | $65.75 | $63.35 | $65.45 | +3.07% | 1,994,962 |
| Apr 30, 2018 | $65.50 | $65.50 | $62.35 | $63.50 | -2.68% | 1,796,593 |
| Apr 23, 2018 | $64.05 | $66.00 | $63.75 | $65.25 | +2.27% | 2,788,644 |
| Apr 16, 2018 | $64.50 | $65.90 | $61.65 | $63.80 | -0.39% | 4,979,217 |
| Apr 9, 2018 | $64.20 | $66.25 | $63.20 | $64.05 | +0.39% | 2,182,197 |
| Apr 2, 2018 | $64.45 | $65.90 | $62.70 | $63.80 | -0.62% | 3,006,731 |
| Mar 26, 2018 | $62.90 | $64.78 | $62.10 | $64.20 | +3.80% | 2,930,086 |
| Mar 19, 2018 | $67.30 | $68.85 | $61.80 | $61.85 | -8.17% | 3,556,483 |
| Mar 12, 2018 | $68.40 | $68.80 | $66.16 | $67.35 | -1.75% | 2,854,630 |
| Mar 5, 2018 | $66.00 | $68.60 | $65.05 | $68.55 | +3.01% | 1,931,663 |
| Feb 26, 2018 | $66.30 | $67.20 | $64.00 | $66.55 | +0.45% | 2,059,575 |
| Feb 20, 2018 | $65.90 | $67.00 | $65.25 | $66.25 | +0.53% | 2,760,212 |
| Feb 12, 2018 | $61.10 | $66.10 | $60.90 | $65.90 | +8.39% | 2,178,126 |
| Feb 5, 2018 | $64.40 | $64.90 | $59.60 | $60.80 | -5.30% | 4,426,650 |
| Jan 29, 2018 | $64.15 | $64.65 | $62.55 | $64.20 | +0.35% | 2,161,305 |
| Jan 22, 2018 | $64.10 | $65.33 | $63.40 | $63.98 | -0.04% | 2,774,767 |
| Jan 16, 2018 | $69.20 | $69.25 | $63.70 | $64.00 | -6.64% | 3,672,682 |
| Jan 8, 2018 | $67.15 | $69.85 | $66.60 | $68.55 | +2.24% | 2,318,719 |
| Jan 2, 2018 | $66.35 | $67.80 | $65.95 | $67.05 | +1.13% | 1,573,182 |
| Dec 26, 2017 | $68.50 | $68.65 | $66.30 | $66.30 | -3.28% | 1,085,641 |
| Dec 18, 2017 | $66.95 | $68.65 | $66.55 | $68.55 | +3.24% | 1,678,886 |
| Dec 11, 2017 | $66.55 | $67.15 | $64.55 | $66.40 | -0.30% | 2,605,469 |
| Dec 4, 2017 | $69.35 | $69.95 | $66.10 | $66.60 | -2.42% | 1,639,768 |
| Nov 27, 2017 | $65.10 | $69.85 | $64.85 | $68.25 | +4.84% | 2,970,973 |
| Nov 20, 2017 | $65.50 | $65.80 | $64.65 | $65.10 | -0.61% | 1,036,432 |
| Nov 13, 2017 | $63.40 | $65.55 | $63.13 | $65.50 | +2.58% | 1,673,050 |
| Nov 6, 2017 | $66.20 | $66.55 | $63.50 | $63.85 | -3.84% | 2,327,112 |
| Oct 30, 2017 | $66.95 | $67.25 | $65.10 | $66.40 | -1.26% | 2,221,241 |
| Oct 23, 2017 | $67.45 | $67.53 | $66.28 | $67.25 | -0.30% | 2,023,374 |
| Oct 16, 2017 | $66.05 | $67.80 | $65.10 | $67.45 | +2.20% | 2,159,848 |
| Oct 9, 2017 | $67.20 | $67.65 | $65.30 | $66.00 | -1.86% | 1,282,993 |
| Oct 2, 2017 | $66.80 | $67.78 | $66.05 | $67.25 | +0.45% | 1,445,741 |
| Sep 25, 2017 | $64.25 | $67.50 | $64.15 | $66.95 | +4.12% | 2,011,127 |
| Sep 18, 2017 | $62.55 | $64.70 | $62.55 | $64.30 | +2.88% | 1,661,783 |
| Sep 11, 2017 | $60.75 | $63.65 | $60.53 | $62.50 | +4.25% | 3,117,402 |
| Sep 5, 2017 | $62.40 | $62.60 | $58.40 | $59.95 | -4.46% | 2,298,198 |
| Aug 28, 2017 | $62.00 | $63.45 | $60.65 | $62.75 | +1.46% | 2,775,880 |
| Aug 21, 2017 | $59.65 | $62.00 | $59.00 | $61.85 | +3.60% | 1,651,912 |
| Aug 14, 2017 | $61.30 | $62.68 | $58.86 | $59.70 | -1.00% | 1,304,400 |
| Aug 7, 2017 | $64.15 | $64.60 | $60.10 | $60.30 | -5.78% | 1,618,563 |
| Jul 31, 2017 | $64.20 | $64.70 | $63.50 | $64.00 | +0.23% | 1,706,269 |
| Jul 24, 2017 | $64.80 | $66.35 | $63.60 | $63.85 | -1.39% | 2,862,774 |
| Jul 17, 2017 | $63.05 | $67.80 | $62.55 | $64.75 | +2.53% | 3,349,206 |
| Jul 10, 2017 | $63.35 | $64.20 | $62.40 | $63.15 | -0.63% | 1,867,269 |
| Jul 3, 2017 | $63.05 | $64.50 | $62.65 | $63.55 | +1.19% | 1,291,177 |
| Jun 26, 2017 | $61.80 | $64.30 | $61.23 | $62.80 | +2.53% | 3,975,776 |
| Jun 19, 2017 | $66.20 | $67.80 | $61.15 | $61.25 | -6.63% | 15,141,476 |
| Jun 12, 2017 | $69.20 | $70.30 | $64.56 | $65.60 | -5.07% | 8,334,418 |
| Jun 5, 2017 | $62.00 | $69.40 | $60.35 | $69.10 | +11.99% | 2,027,376 |
| May 30, 2017 | $60.45 | $62.55 | $59.00 | $61.70 | +1.40% | 1,241,755 |
| May 22, 2017 | $60.85 | $63.40 | $60.30 | $60.85 | +0.41% | 1,286,445 |
| May 15, 2017 | $61.55 | $63.00 | $59.40 | $60.60 | -1.30% | 1,447,475 |
| May 8, 2017 | $63.95 | $64.60 | $60.85 | $61.40 | -4.14% | 1,159,282 |
| May 1, 2017 | $64.50 | $65.10 | $62.85 | $64.05 | +0.08% | 1,157,311 |
| Apr 24, 2017 | $66.40 | $66.90 | $63.95 | $64.00 | -0.62% | 1,491,812 |
| Apr 17, 2017 | $61.35 | $64.93 | $60.35 | $64.40 | +5.75% | 2,029,128 |
| Apr 10, 2017 | $63.70 | $64.40 | $60.70 | $60.90 | -4.32% | 1,150,130 |
| Apr 3, 2017 | $66.45 | $66.60 | $61.80 | $63.65 | -4.21% | 1,696,563 |
| Mar 27, 2017 | $62.30 | $67.45 | $61.43 | $66.45 | +4.15% | 1,740,281 |
| Mar 20, 2017 | $68.30 | $68.35 | $61.30 | $63.80 | -7.06% | 2,051,747 |
| Mar 13, 2017 | $67.70 | $68.80 | $66.45 | $68.65 | +1.40% | 1,834,476 |
| Mar 6, 2017 | $69.05 | $69.40 | $66.98 | $67.70 | -2.80% | 1,008,594 |
| Feb 27, 2017 | $69.85 | $71.55 | $68.75 | $69.65 | -0.14% | 1,765,601 |
| Feb 21, 2017 | $70.90 | $71.40 | $69.45 | $69.75 | -1.20% | 1,055,439 |
| Feb 13, 2017 | $68.00 | $71.15 | $67.70 | $70.60 | +4.05% | 1,452,030 |
| Feb 6, 2017 | $66.30 | $68.35 | $64.90 | $67.85 | +1.34% | 805,595 |
| Jan 30, 2017 | $67.45 | $68.70 | $64.60 | $66.95 | -1.54% | 1,665,881 |
| Jan 23, 2017 | $63.25 | $69.55 | $62.55 | $68.00 | +7.42% | 6,256,913 |
| Jan 17, 2017 | $67.10 | $67.85 | $61.07 | $63.30 | -6.91% | 1,471,208 |
| Jan 9, 2017 | $68.40 | $69.80 | $66.50 | $68.00 | -1.45% | 1,013,899 |
| Jan 3, 2017 | $70.20 | $70.90 | $68.30 | $69.00 | -0.43% | 628,614 |
| Dec 27, 2016 | $70.50 | $71.15 | $69.00 | $69.30 | -1.49% | 432,633 |
| Dec 19, 2016 | $67.95 | $70.40 | $66.75 | $70.35 | +3.99% | 614,924 |
| Dec 12, 2016 | $71.00 | $71.30 | $66.90 | $67.65 | -4.92% | 1,890,837 |
| Dec 5, 2016 | $66.25 | $71.85 | $65.60 | $71.15 | +7.88% | 1,166,407 |
| Nov 28, 2016 | $65.00 | $66.40 | $63.65 | $65.95 | +1.07% | 1,029,668 |
| Nov 21, 2016 | $63.80 | $66.35 | $62.45 | $65.25 | +2.92% | 868,518 |
| Nov 14, 2016 | $60.25 | $63.75 | $59.40 | $63.40 | – | 1,525,699 |
Seasonality
PNFP 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% | 0.4% | -7.4% | -1.0% | -0.2% | 2.0% | 5.3% | -0.2% | -1.6% | 2.3% | 9.2% | 0.2% |
| Months up | 6 of 10 | 5 of 10 | 2 of 10 | 3 of 10 | 5 of 10 | 7 of 10 | 8 of 10 | 6 of 10 | 4 of 10 | 6 of 10 | 8 of 9 | 5 of 9 |
| 2026 | -0.3% | -4.1% | -5.1% | 14.9% | -0.7% | 3.2% | 4.3% | -4.6% | -6.4% | 8.6% | ||
| 2025 | 9.1% | -8.2% | -7.2% | -5.5% | 6.3% | 3.9% | -20.4% | 10.9% | -3.5% | -9.1% | 7.9% | 4.1% |
| 2024 | 1.3% | -6.2% | 3.8% | -10.7% | 4.0% | 0.7% | 20.3% | 3.6% | -1.6% | 7.6% | 20.8% | -10.0% |
| 2023 | 7.3% | -5.6% | -25.6% | -1.7% | -9.9% | 16.4% | 34.0% | -12.0% | 0.7% | -7.0% | 16.8% | 20.2% |
| 2022 | 1.3% | 4.8% | -8.9% | -15.8% | 5.3% | -11.2% | 9.4% | 2.3% | 0.5% | 2.3% | 1.4% | -12.5% |
| 2021 | 6.4% | 18.7% | 9.2% | -1.2% | 4.0% | -2.9% | 1.5% | 8.4% | -2.9% | 2.6% | -1.0% | 0.1% |
| 2020 | -7.7% | -10.6% | -28.7% | 7.6% | -1.0% | 5.4% | -5.6% | 1.2% | -10.9% | 28.7% | 18.7% | 18.9% |
| 2019 | 17.0% | 9.2% | -6.8% | 6.2% | -8.6% | 8.6% | 5.7% | -13.1% | 7.7% | 3.9% | 4.4% | 4.2% |
| 2018 | -4.5% | 2.2% | -0.5% | -0.2% | 4.9% | -8.5% | 1.9% | 3.5% | -6.8% | -13.1% | 10.0% | -19.6% |
| 2017 | -3.5% | 4.0% | -4.3% | -3.7% | -5.8% | 4.4% | 1.8% | -2.4% | 7.6% | -1.1% | 3.9% | -3.4% |