PHOENIX TECHNOLOGIES LTD (PTEC) Exchange: NASDAQ
Data as of July 16, 2025
$37.63 ($-0.58) -1.51%
PHOENIX TECHNOLOGIES LTD - Daily Information
Click for more stock information on PHOENIX TECHNOLOGIES LTD.| Daily Information | Data |
|---|---|
| Date | July 16, 2025 |
| Open | $37.63 |
| Previous Close | $37.63 |
| High | $37.63 |
| Low | $37.63 |
| Adjusted Open | $37.63 |
| Previous Adjusted Close | $37.63 |
| Adjusted High | $37.63 |
| Adjusted Low | $37.63 |
About PHOENIX TECHNOLOGIES LTD (PTEC)
DELISTED - PHOENIX TECHNOLOGIES LTD
Invest in PHOENIX TECHNOLOGIES LTD (PTEC)
Historical Stock Data for PHOENIX TECHNOLOGIES LTD (PTEC)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-15 | $37.63 | $37.63 | $37.63 | $37.63 | $37.63 | 9 |
| 2025-07-14 | $38.01 | $38.21 | $38.01 | $38.21 | $38.21 | 195 |
| 2025-07-11 | $37.92 | $37.92 | $37.87 | $37.87 | $37.87 | 207 |
| 2025-07-10 | $38.36 | $38.36 | $38.36 | $38.36 | $38.36 | 123 |
| 2025-07-09 | $37.98 | $38.13 | $37.98 | $38.13 | $38.13 | 209 |
| 2025-07-08 | $37.86 | $37.86 | $37.65 | $37.65 | $37.65 | 1,398 |
| 2025-07-07 | $37.45 | $37.58 | $37.36 | $37.36 | $37.36 | 1,721 |
| 2025-07-03 | $37.41 | $37.60 | $37.41 | $37.46 | $37.46 | 805 |
| 2025-07-02 | $37.10 | $37.10 | $37.10 | $37.10 | $37.10 | 103 |
| 2025-07-01 | $37.19 | $37.38 | $37.19 | $37.38 | $37.38 | 201 |
| 2025-06-30 | $37.19 | $37.19 | $37.19 | $37.19 | $37.19 | 106 |
| 2025-06-27 | $37.17 | $37.44 | $37.12 | $37.12 | $37.12 | 1,404 |
| 2025-06-26 | $37.42 | $37.42 | $37.42 | $37.42 | $37.21 | 305 |
| 2025-06-25 | $37.08 | $37.08 | $37.08 | $37.08 | $36.86 | 276 |
| 2025-06-24 | $37.25 | $37.25 | $37.25 | $37.25 | $37.03 | 25 |
| 2025-06-23 | $36.89 | $36.89 | $36.89 | $36.89 | $36.89 | 94 |
| 2025-06-20 | $36.29 | $36.29 | $36.29 | $36.29 | $36.29 | 3 |
| 2025-06-18 | $36.61 | $36.61 | $36.61 | $36.61 | $36.61 | 3 |
| 2025-06-17 | $36.72 | $36.72 | $36.72 | $36.72 | $36.72 | 9 |
| 2025-06-16 | $37.49 | $37.49 | $37.49 | $37.49 | $37.49 | 17 |
| 2025-06-13 | $36.93 | $36.93 | $36.93 | $36.93 | $36.93 | 4 |
| 2025-06-12 | $37.69 | $37.78 | $37.67 | $37.67 | $37.67 | 415 |
| 2025-06-11 | $37.69 | $37.69 | $37.69 | $37.69 | $37.69 | 5 |
| 2025-06-10 | $37.75 | $37.75 | $37.75 | $37.75 | $37.75 | 2 |
| 2025-06-09 | $37.44 | $37.44 | $37.44 | $37.44 | $37.44 | 16 |
| 2025-06-06 | $37.32 | $37.32 | $37.28 | $37.28 | $37.28 | 218 |
| 2025-06-05 | $37.22 | $37.22 | $37.22 | $37.22 | $37.22 | 3 |
| 2025-06-04 | $37.00 | $37.02 | $37.00 | $37.02 | $37.02 | 204 |
| 2025-06-03 | $36.11 | $36.11 | $36.11 | $36.11 | $36.11 | 6 |
| 2025-06-02 | $35.78 | $35.78 | $35.78 | $35.78 | $35.78 | 5 |
| 2025-05-30 | $35.75 | $35.75 | $35.75 | $35.75 | $35.75 | 22 |
| 2025-05-29 | $35.69 | $35.69 | $35.69 | $35.69 | $35.69 | 7 |
| 2025-05-28 | $35.66 | $35.66 | $35.66 | $35.66 | $35.66 | 6 |
| 2025-05-27 | $35.62 | $35.62 | $35.62 | $35.62 | $35.62 | 9 |
| 2025-05-23 | $35.50 | $35.50 | $35.50 | $35.50 | $35.50 | 4 |
| 2025-05-22 | $35.32 | $35.32 | $35.32 | $35.32 | $35.32 | 4 |
| 2025-05-21 | $35.38 | $35.38 | $35.38 | $35.38 | $35.38 | 1 |
| 2025-05-20 | $36.11 | $36.18 | $36.07 | $36.07 | $36.07 | 1,338 |
| 2025-05-19 | $36.59 | $36.59 | $36.59 | $36.59 | $36.59 | 227 |
| 2025-05-16 | $36.55 | $36.55 | $36.55 | $36.55 | $36.55 | 1 |
| 2025-05-15 | $36.17 | $36.17 | $36.17 | $36.17 | $36.17 | 9 |
| 2025-05-14 | $36.21 | $36.21 | $36.21 | $36.21 | $36.21 | 12 |
| 2025-05-13 | $36.37 | $36.37 | $36.37 | $36.37 | $36.37 | 6 |
| 2025-05-12 | $35.96 | $35.96 | $35.96 | $35.96 | $35.96 | 6 |
| 2025-05-09 | $35.43 | $35.43 | $35.28 | $35.41 | $35.41 | 265 |
| 2025-05-08 | $35.45 | $35.45 | $35.45 | $35.45 | $35.45 | 96 |
| 2025-05-07 | $35.37 | $35.37 | $35.37 | $35.37 | $35.37 | 21 |
| 2025-05-06 | $35.01 | $35.01 | $35.01 | $35.01 | $35.01 | 3 |
| 2025-05-05 | $35.30 | $35.30 | $35.30 | $35.30 | $35.30 | 1 |
| 2025-05-02 | $35.39 | $35.39 | $35.39 | $35.39 | $35.39 | 3 |
| 2025-05-01 | $34.76 | $34.76 | $34.76 | $34.76 | $34.76 | 5 |
| 2025-04-30 | $34.67 | $34.67 | $34.67 | $34.67 | $34.67 | 5 |
| 2025-04-29 | $34.91 | $34.91 | $34.91 | $34.91 | $34.91 | 3 |
| 2025-04-28 | $34.74 | $34.76 | $34.61 | $34.64 | $34.64 | 442 |
| 2025-04-25 | $34.50 | $34.50 | $34.50 | $34.50 | $34.50 | 12 |
| 2025-04-24 | $35.29 | $35.29 | $35.29 | $35.29 | $35.29 | 126 |
| 2025-04-23 | $34.16 | $34.16 | $34.16 | $34.16 | $34.16 | 24 |
| 2025-04-22 | $33.97 | $33.97 | $33.97 | $33.97 | $33.97 | 6 |
| 2025-04-21 | $33.07 | $33.07 | $33.07 | $33.07 | $33.07 | 23 |
| 2025-04-17 | $33.60 | $33.60 | $33.60 | $33.60 | $33.60 | 4 |
| 2025-04-16 | $33.47 | $33.47 | $33.47 | $33.47 | $33.47 | 26 |
| 2025-04-15 | $33.84 | $33.84 | $33.84 | $33.84 | $33.84 | 17 |
| 2025-04-14 | $33.67 | $33.67 | $33.67 | $33.67 | $33.67 | 17 |
| 2025-04-11 | $33.09 | $33.09 | $33.09 | $33.09 | $33.09 | 2 |
| 2025-04-10 | $32.69 | $32.69 | $32.54 | $32.54 | $32.54 | 623 |
| 2025-04-09 | $34.01 | $34.01 | $34.01 | $34.01 | $34.01 | 5 |
| 2025-04-08 | $30.90 | $30.90 | $30.90 | $30.90 | $30.90 | 11 |
| 2025-04-07 | $30.98 | $31.89 | $30.98 | $31.89 | $31.89 | 141 |
| 2025-04-04 | $32.14 | $32.14 | $32.14 | $32.14 | $32.14 | 37 |
| 2025-04-03 | $34.12 | $34.12 | $33.70 | $33.70 | $33.70 | 256 |
| 2025-04-02 | $34.70 | $34.70 | $34.70 | $34.70 | $34.70 | 32 |
| 2025-04-01 | $34.25 | $34.25 | $34.25 | $34.25 | $34.25 | 24 |
| 2025-03-31 | $33.82 | $33.82 | $33.82 | $33.82 | $33.82 | 47 |
| 2025-03-28 | $34.18 | $34.18 | $34.18 | $34.18 | $34.18 | 21 |
| 2025-03-27 | $34.82 | $34.82 | $34.82 | $34.82 | $34.82 | 5 |
| 2025-03-26 | $34.98 | $34.98 | $34.98 | $34.98 | $34.98 | 5 |
| 2025-03-25 | $35.31 | $35.31 | $35.31 | $35.31 | $35.31 | 3 |
| 2025-03-24 | $35.23 | $35.23 | $35.23 | $35.23 | $35.23 | 42 |
| 2025-03-21 | $34.62 | $34.62 | $34.62 | $34.62 | $34.62 | 2 |
| 2025-03-20 | $34.94 | $34.94 | $34.94 | $34.94 | $34.94 | 13 |
| 2025-03-19 | $35.10 | $35.10 | $35.10 | $35.10 | $35.10 | 9 |
| 2025-03-18 | $34.84 | $34.84 | $34.84 | $34.84 | $34.84 | 4 |
| 2025-03-17 | $35.61 | $35.61 | $35.61 | $35.61 | $35.61 | 78 |
| 2025-03-14 | $34.97 | $34.97 | $34.97 | $34.97 | $34.97 | 31 |
| 2025-03-13 | $33.63 | $33.63 | $33.63 | $33.63 | $33.63 | 2 |
| 2025-03-12 | $33.90 | $34.18 | $33.90 | $34.18 | $34.18 | 240 |
| 2025-03-11 | $34.21 | $34.21 | $34.21 | $34.21 | $34.21 | 1 |
| 2025-03-10 | $34.25 | $34.51 | $34.25 | $34.51 | $34.51 | 339 |
| 2025-03-07 | $35.83 | $35.83 | $35.83 | $35.83 | $35.83 | 89 |
| 2025-03-06 | $35.84 | $35.84 | $35.84 | $35.84 | $35.84 | 72 |
| 2025-03-05 | $35.87 | $36.50 | $35.87 | $36.50 | $36.50 | 217 |
| 2025-03-04 | $35.46 | $35.50 | $35.46 | $35.50 | $35.50 | 526 |
| 2025-03-03 | $35.62 | $35.62 | $35.62 | $35.62 | $35.62 | 136 |
| 2025-02-28 | $35.88 | $35.88 | $35.88 | $35.88 | $35.88 | 32 |
| 2025-02-27 | $35.53 | $35.53 | $35.53 | $35.53 | $35.53 | 134 |
| 2025-02-26 | $36.18 | $36.18 | $36.18 | $36.18 | $36.18 | 54 |
| 2025-02-25 | $35.67 | $35.67 | $35.67 | $35.67 | $35.67 | 3 |
| 2025-02-24 | $35.32 | $35.52 | $35.32 | $35.52 | $35.52 | 415 |
| 2025-02-21 | $35.72 | $35.72 | $35.72 | $35.72 | $35.72 | 4 |
| 2025-02-20 | $36.48 | $36.51 | $36.48 | $36.51 | $36.51 | 210 |
| 2025-02-19 | $36.78 | $36.78 | $36.78 | $36.78 | $36.78 | 155 |
| 2025-02-18 | $36.92 | $36.92 | $36.92 | $36.92 | $36.92 | 8 |
| 2025-02-14 | $36.91 | $37.10 | $36.80 | $37.10 | $37.10 | 741 |
| 2025-02-13 | $35.82 | $36.20 | $35.80 | $36.20 | $36.20 | 456 |
| 2025-02-12 | $35.86 | $35.86 | $35.86 | $35.86 | $35.86 | 20 |
| 2025-02-11 | $36.19 | $36.19 | $36.19 | $36.19 | $36.19 | 167 |
| 2025-02-10 | $36.11 | $36.11 | $36.11 | $36.11 | $36.11 | 313 |
| 2025-02-07 | $35.78 | $35.78 | $35.78 | $35.78 | $35.78 | 3 |
| 2025-02-06 | $35.87 | $35.87 | $35.87 | $35.87 | $35.87 | 39 |
| 2025-02-05 | $35.64 | $35.64 | $35.64 | $35.64 | $35.64 | 3 |
| 2025-02-04 | $35.52 | $35.52 | $35.52 | $35.52 | $35.52 | 8 |
| 2025-02-03 | $34.90 | $34.90 | $34.90 | $34.90 | $34.90 | 13 |
| 2025-01-31 | $35.25 | $35.25 | $35.25 | $35.25 | $35.25 | 82 |
| 2025-01-30 | $35.96 | $35.96 | $35.67 | $35.67 | $35.67 | 212 |
| 2025-01-29 | $35.27 | $35.27 | $35.27 | $35.27 | $35.27 | 128 |
| 2025-01-28 | $35.41 | $35.41 | $35.41 | $35.41 | $35.41 | 7 |
| 2025-01-27 | $34.85 | $35.21 | $34.85 | $35.21 | $35.21 | 324 |
| 2025-01-24 | $34.69 | $34.69 | $34.69 | $34.69 | $34.69 | 39 |
| 2025-01-23 | $34.83 | $34.83 | $34.83 | $34.83 | $34.83 | 14 |
| 2025-01-22 | $34.37 | $34.37 | $34.37 | $34.37 | $34.37 | 15 |
| 2025-01-21 | $34.35 | $34.35 | $34.30 | $34.30 | $34.30 | 358 |
| 2025-01-17 | $33.84 | $33.84 | $33.84 | $33.84 | $33.84 | 81 |
| 2025-01-16 | $33.58 | $33.58 | $33.58 | $33.58 | $33.58 | 63 |
| 2025-01-15 | $33.28 | $33.35 | $33.28 | $33.35 | $33.35 | 232 |
| 2025-01-14 | $32.52 | $32.52 | $32.52 | $32.52 | $32.52 | 153 |
| 2025-01-13 | $32.07 | $32.07 | $32.07 | $32.07 | $32.07 | 72 |
| 2025-01-10 | $32.41 | $32.41 | $32.41 | $32.41 | $32.41 | 19 |
| 2025-01-08 | $32.75 | $32.75 | $32.75 | $32.75 | $32.75 | 3 |
| 2025-01-07 | $32.84 | $32.84 | $32.84 | $32.84 | $32.84 | 46 |
| 2025-01-06 | $33.47 | $33.47 | $33.47 | $33.47 | $33.47 | 12 |
| 2025-01-03 | $33.51 | $33.51 | $33.51 | $33.51 | $33.51 | 37 |
| 2025-01-02 | $32.99 | $32.99 | $32.99 | $32.99 | $32.99 | 5 |
| 2024-12-31 | $33.16 | $33.16 | $33.16 | $33.16 | $33.16 | 11 |
| 2024-12-30 | $33.25 | $33.25 | $33.25 | $33.25 | $33.25 | 6 |
| 2024-12-27 | $33.59 | $33.59 | $33.59 | $33.59 | $33.59 | 3 |
| 2024-12-26 | $34.01 | $34.01 | $34.01 | $34.01 | $34.01 | 51 |
| 2024-12-24 | $33.89 | $33.89 | $33.89 | $33.89 | $33.89 | 2 |
| 2024-12-23 | $33.68 | $33.70 | $33.68 | $33.70 | $33.70 | 241 |
| 2024-12-20 | $33.73 | $33.73 | $33.73 | $33.73 | $33.73 | 5 |
| 2024-12-19 | $33.25 | $33.25 | $33.25 | $33.25 | $33.25 | 14 |
| 2024-12-18 | $33.47 | $33.47 | $33.47 | $33.47 | $33.47 | 107 |
| 2024-12-17 | $34.70 | $34.70 | $34.70 | $34.70 | $34.70 | 54 |
| 2024-12-16 | $34.77 | $34.91 | $34.77 | $34.91 | $34.91 | 347 |
| 2024-12-13 | $34.83 | $34.83 | $34.83 | $34.83 | $34.83 | 3 |
| 2024-12-12 | $35.57 | $35.57 | $35.49 | $35.49 | $35.49 | 255 |
| 2024-12-11 | $35.86 | $35.87 | $35.74 | $35.74 | $35.74 | 1,461 |
| 2024-12-10 | $35.56 | $35.56 | $35.56 | $35.56 | $35.56 | 101 |
| 2024-12-09 | $36.55 | $36.55 | $36.19 | $36.19 | $36.19 | 1,359 |
| 2024-12-06 | $36.14 | $36.14 | $35.96 | $35.96 | $35.96 | 185 |
| 2024-12-05 | $36.36 | $36.36 | $36.36 | $36.36 | $36.36 | 24 |
| 2024-12-04 | $36.76 | $36.76 | $36.76 | $36.76 | $36.76 | 37 |
| 2024-12-03 | $36.15 | $36.47 | $36.14 | $36.47 | $36.47 | 1,732 |
| 2024-12-02 | $36.19 | $36.19 | $36.19 | $36.19 | $36.19 | 56 |
| 2024-11-29 | $36.19 | $36.25 | $36.19 | $36.25 | $36.25 | 379 |
| 2024-11-27 | $36.29 | $36.29 | $36.29 | $36.29 | $36.29 | 60 |
| 2024-11-26 | $36.17 | $36.17 | $36.17 | $36.17 | $36.17 | 55 |
| 2024-11-25 | $36.19 | $36.19 | $36.05 | $36.05 | $36.05 | 207 |
| 2024-11-22 | $35.76 | $35.76 | $35.76 | $35.76 | $35.76 | 2 |
| 2024-11-21 | $35.25 | $35.25 | $35.25 | $35.25 | $35.25 | 35 |
| 2024-11-20 | $34.75 | $34.84 | $34.75 | $34.84 | $34.84 | 325 |
| 2024-11-19 | $34.67 | $34.67 | $34.67 | $34.67 | $34.67 | 48 |
| 2024-11-18 | $34.30 | $34.30 | $34.30 | $34.30 | $34.30 | 113 |
| 2024-11-15 | $34.07 | $34.11 | $34.07 | $34.11 | $34.11 | 113 |
| 2024-11-14 | $34.39 | $34.39 | $34.39 | $34.39 | $34.39 | 15 |
| 2024-11-13 | $34.74 | $34.74 | $34.74 | $34.74 | $34.74 | 12 |
| 2024-11-12 | $34.92 | $34.92 | $34.92 | $34.92 | $34.92 | 15 |
| 2024-11-11 | $35.36 | $35.36 | $35.36 | $35.36 | $35.36 | 14 |
| 2024-11-08 | $34.87 | $35.09 | $34.87 | $35.09 | $35.09 | 715 |
| 2024-11-07 | $35.64 | $35.64 | $35.64 | $35.64 | $35.64 | 5 |
| 2024-11-06 | $34.15 | $34.15 | $34.15 | $34.15 | $34.15 | 9 |
| 2024-11-05 | $34.11 | $34.11 | $34.11 | $34.11 | $34.11 | 15 |
| 2024-11-04 | $33.50 | $33.50 | $33.50 | $33.50 | $33.50 | 3 |
| 2024-11-01 | $33.22 | $33.22 | $33.22 | $33.22 | $33.22 | 3 |
| 2024-10-31 | $33.11 | $33.15 | $33.11 | $33.15 | $33.15 | 319 |
| 2024-10-30 | $33.46 | $33.46 | $33.43 | $33.43 | $33.43 | 146 |
| 2024-10-29 | $33.58 | $33.58 | $33.58 | $33.58 | $33.58 | 58 |
| 2024-10-28 | $33.69 | $33.69 | $33.69 | $33.69 | $33.69 | 6 |
| 2024-10-25 | $33.40 | $33.40 | $33.40 | $33.40 | $33.40 | 33 |
| 2024-10-24 | $33.26 | $33.26 | $33.26 | $33.26 | $33.26 | 71 |
| 2024-10-23 | $32.95 | $32.95 | $32.95 | $32.95 | $32.95 | 45 |
| 2024-10-22 | $33.71 | $33.71 | $33.60 | $33.60 | $33.60 | 211 |
| 2024-10-21 | $33.71 | $33.71 | $33.71 | $33.71 | $33.71 | 37 |
| 2024-10-18 | $34.28 | $34.28 | $34.28 | $34.28 | $34.28 | 105 |
| 2024-10-17 | $33.75 | $33.75 | $33.75 | $33.75 | $33.75 | 78 |
| 2024-10-16 | $34.40 | $34.40 | $34.40 | $34.40 | $34.40 | 77 |
| 2024-10-15 | $34.03 | $34.03 | $34.03 | $34.03 | $34.03 | 4 |
| 2024-10-14 | $34.37 | $34.37 | $34.37 | $34.37 | $34.37 | 9 |
| 2024-10-11 | $34.13 | $34.13 | $34.13 | $34.13 | $34.13 | 155 |
| 2024-10-10 | $33.54 | $33.54 | $33.54 | $33.54 | $33.54 | 3 |
| 2024-10-09 | $33.66 | $33.66 | $33.66 | $33.66 | $33.66 | 5 |
| 2024-10-08 | $33.73 | $33.73 | $33.73 | $33.73 | $33.73 | 3 |
| 2024-10-07 | $33.86 | $33.86 | $33.86 | $33.86 | $33.86 | 2 |
| 2024-10-04 | $34.43 | $34.43 | $34.43 | $34.43 | $34.43 | 4 |
| 2024-10-03 | $34.29 | $34.29 | $34.19 | $34.19 | $34.19 | 247 |
| 2024-10-02 | $34.34 | $34.34 | $34.34 | $34.34 | $34.34 | 4 |
| 2024-10-01 | $33.99 | $34.19 | $33.99 | $34.19 | $34.19 | 382 |
| 2024-09-30 | $33.78 | $33.90 | $33.78 | $33.90 | $33.90 | 196 |
| 2024-09-27 | $33.97 | $33.97 | $33.97 | $33.97 | $33.97 | 12 |
| 2024-09-26 | $33.96 | $34.00 | $33.96 | $34.00 | $34.00 | 342 |
| 2024-09-25 | $33.06 | $33.06 | $33.06 | $33.06 | $33.06 | 12 |
| 2024-09-24 | $33.61 | $33.61 | $33.61 | $33.61 | $33.61 | 4 |
| 2024-09-23 | $33.08 | $33.08 | $33.08 | $33.08 | $33.08 | 6 |
| 2024-09-20 | $32.91 | $32.91 | $32.91 | $32.91 | $32.91 | 5 |
| 2024-09-19 | $33.33 | $33.33 | $33.33 | $33.33 | $33.33 | 3 |
| 2024-09-18 | $32.29 | $32.29 | $32.29 | $32.29 | $32.29 | 3 |
| 2024-09-17 | $32.20 | $32.20 | $32.20 | $32.20 | $32.20 | 111 |
| 2024-09-16 | $32.09 | $32.09 | $32.09 | $32.09 | $32.09 | 3 |
| 2024-09-13 | $31.81 | $31.81 | $31.81 | $31.81 | $31.81 | 3 |
| 2024-09-12 | $31.38 | $31.38 | $31.38 | $31.38 | $31.38 | 192 |
| 2024-09-11 | $31.24 | $31.24 | $31.14 | $31.14 | $31.14 | 102 |
| 2024-09-10 | $31.34 | $31.34 | $31.28 | $31.28 | $31.28 | 303 |
| 2024-09-09 | $31.07 | $31.29 | $31.07 | $31.29 | $31.29 | 317 |
| 2024-09-06 | $30.92 | $30.92 | $30.92 | $30.92 | $30.92 | 2 |
| 2024-09-05 | $31.02 | $31.02 | $31.02 | $31.02 | $31.02 | 1 |
| 2024-09-04 | $31.10 | $31.10 | $31.10 | $31.10 | $31.10 | 1 |
| 2024-09-03 | $31.11 | $31.11 | $31.11 | $31.11 | $31.11 | 3 |
| 2024-08-30 | $31.56 | $31.56 | $31.56 | $31.56 | $31.56 | 3 |
| 2024-08-29 | $31.43 | $31.43 | $31.43 | $31.43 | $31.43 | 97 |
| 2024-08-28 | $31.14 | $31.14 | $31.14 | $31.14 | $31.14 | 7 |
| 2024-08-27 | $31.76 | $31.76 | $31.76 | $31.76 | $31.76 | 13 |
| 2024-08-26 | $31.94 | $32.00 | $31.88 | $31.88 | $31.88 | 947 |
| 2024-08-23 | $31.71 | $31.71 | $31.71 | $31.71 | $31.71 | 3 |
| 2024-08-22 | $31.16 | $31.16 | $31.16 | $31.16 | $31.16 | 2 |
| 2024-08-21 | $30.98 | $31.36 | $30.98 | $31.36 | $31.36 | 301 |
| 2024-08-20 | $30.76 | $30.76 | $30.76 | $30.76 | $30.76 | 8 |
| 2024-08-19 | $31.01 | $31.17 | $31.01 | $31.17 | $31.17 | 317 |
| 2024-08-16 | $30.64 | $30.64 | $30.64 | $30.64 | $30.64 | 2 |
| 2024-08-15 | $30.69 | $30.69 | $30.64 | $30.64 | $30.64 | 129 |
| 2024-08-14 | $30.44 | $30.44 | $30.44 | $30.44 | $30.44 | 5 |
| 2024-08-13 | $30.26 | $30.26 | $30.26 | $30.26 | $30.26 | 3 |
| 2024-08-12 | $29.87 | $29.87 | $29.81 | $29.81 | $29.81 | 237 |
| 2024-08-09 | $29.84 | $29.84 | $29.84 | $29.84 | $29.84 | 3 |
| 2024-08-08 | $29.83 | $29.83 | $29.83 | $29.83 | $29.83 | 4 |
| 2024-08-07 | $29.01 | $29.01 | $28.93 | $28.93 | $28.93 | 124 |
| 2024-08-06 | $29.44 | $29.44 | $29.44 | $29.44 | $29.44 | 14 |
| 2024-08-05 | $29.38 | $29.38 | $29.38 | $29.38 | $29.38 | 134 |
| 2024-08-02 | $30.19 | $30.19 | $29.74 | $30.09 | $30.09 | 606 |
| 2024-08-01 | $30.95 | $30.95 | $30.95 | $30.95 | $30.95 | 6 |
| 2024-07-31 | $32.11 | $32.11 | $32.11 | $32.11 | $32.11 | 43 |
| 2024-07-30 | $31.76 | $31.76 | $31.76 | $31.76 | $31.76 | 51 |
| 2024-07-29 | $31.97 | $31.97 | $31.97 | $31.97 | $31.97 | 5 |
| 2024-07-26 | $31.96 | $31.96 | $31.96 | $31.96 | $31.96 | 35 |
| 2024-07-25 | $31.59 | $31.65 | $31.59 | $31.65 | $31.65 | 103 |
| 2024-07-24 | $31.74 | $31.74 | $31.74 | $31.74 | $31.74 | 41 |
| 2024-07-23 | $32.37 | $32.37 | $32.37 | $32.37 | $32.37 | 56 |
| 2024-07-22 | $32.73 | $32.73 | $32.73 | $32.73 | $32.73 | 3 |
| 2024-07-19 | $32.11 | $32.11 | $32.11 | $32.11 | $32.11 | 2 |
| 2024-07-18 | $32.28 | $32.28 | $32.28 | $32.28 | $32.28 | 50 |
| 2024-07-17 | $32.77 | $32.77 | $32.68 | $32.68 | $32.68 | 402 |
| 2024-07-16 | $32.67 | $32.97 | $32.67 | $32.97 | $32.97 | 111 |
| 2024-07-15 | $32.26 | $32.26 | $32.26 | $32.26 | $32.26 | 30 |
| 2024-07-12 | $32.24 | $32.24 | $32.24 | $32.24 | $32.24 | 14 |
| 2024-07-11 | $31.53 | $31.53 | $31.53 | $31.53 | $31.53 | 3 |
| 2024-07-10 | $31.11 | $31.13 | $31.11 | $31.13 | $31.13 | 434 |
| 2024-07-09 | $31.06 | $31.06 | $31.06 | $31.06 | $31.06 | 4 |
| 2024-07-08 | $31.20 | $31.20 | $30.87 | $30.87 | $30.87 | 454 |
| 2024-07-05 | $31.21 | $31.26 | $31.21 | $31.26 | $31.26 | 1,128 |
| 2024-07-03 | $31.09 | $31.28 | $31.09 | $31.28 | $31.28 | 217 |
| 2024-07-02 | $30.78 | $30.78 | $30.78 | $30.78 | $30.78 | 2 |
| 2024-07-01 | $30.70 | $30.70 | $30.69 | $30.69 | $30.69 | 1,353 |
| 2024-06-28 | $30.67 | $30.67 | $30.67 | $30.67 | $30.67 | 4 |
| 2024-06-27 | $30.75 | $30.75 | $30.75 | $30.75 | $30.75 | 102 |
| 2024-06-26 | $30.69 | $30.69 | $30.69 | $30.69 | $30.64 | 2 |
| 2024-06-25 | $30.77 | $30.77 | $30.66 | $30.66 | $30.61 | 152 |
| 2024-06-24 | $30.87 | $30.87 | $30.87 | $30.87 | $30.82 | 23 |
| 2024-06-21 | $30.78 | $30.78 | $30.78 | $30.78 | $30.73 | 2 |
| 2024-06-20 | $30.60 | $30.68 | $30.60 | $30.68 | $30.63 | 167 |
| 2024-06-18 | $30.59 | $30.59 | $30.59 | $30.59 | $30.54 | 3 |
| 2024-06-17 | $30.39 | $30.39 | $30.39 | $30.39 | $30.34 | 7 |
| 2024-06-14 | $30.60 | $30.60 | $30.60 | $30.60 | $30.55 | 18 |
| 2024-06-13 | $30.97 | $30.97 | $30.97 | $30.97 | $30.92 | 14 |
| 2024-06-12 | $31.35 | $31.53 | $31.35 | $31.46 | $31.41 | 1,453 |
| 2024-06-11 | $30.85 | $30.85 | $30.85 | $30.85 | $30.80 | 9 |
| 2024-06-10 | $31.00 | $31.00 | $31.00 | $31.00 | $30.95 | 53 |
| 2024-06-07 | $30.72 | $30.72 | $30.72 | $30.72 | $30.67 | 2 |
| 2024-06-06 | $31.34 | $31.34 | $31.34 | $31.34 | $31.29 | 8 |
| 2024-06-05 | $31.19 | $31.19 | $31.16 | $31.16 | $31.11 | 205 |
| 2024-06-04 | $30.44 | $30.44 | $30.44 | $30.44 | $30.39 | 37 |
| 2024-06-03 | $30.42 | $30.56 | $30.42 | $30.56 | $30.51 | 124 |
| 2024-05-31 | $30.47 | $30.59 | $30.47 | $30.59 | $30.54 | 240 |
| 2024-05-30 | $30.70 | $30.70 | $30.70 | $30.70 | $30.65 | 68 |
| 2024-05-29 | $30.70 | $30.70 | $30.70 | $30.70 | $30.65 | 20 |
| 2024-05-28 | $31.24 | $31.27 | $31.22 | $31.22 | $31.17 | 567 |
| 2024-05-24 | $31.20 | $31.31 | $31.20 | $31.26 | $31.21 | 602 |
| 2024-05-23 | $31.16 | $31.16 | $31.16 | $31.16 | $31.11 | 22 |
| 2024-05-22 | $31.89 | $31.89 | $31.89 | $31.89 | $31.84 | 709 |
| 2024-05-21 | $32.14 | $32.23 | $32.11 | $32.16 | $32.11 | 709 |
| 2024-05-20 | $32.18 | $32.27 | $32.18 | $32.25 | $32.20 | 589 |
| 2024-05-17 | $32.30 | $32.30 | $32.30 | $32.30 | $32.25 | 18 |
| 2024-05-16 | $32.31 | $32.31 | $32.30 | $32.30 | $32.25 | 349 |
| 2024-05-15 | $32.33 | $32.33 | $32.33 | $32.33 | $32.28 | 132 |
| 2024-05-14 | $31.53 | $31.73 | $31.53 | $31.58 | $31.53 | 5,262 |
| 2024-05-13 | $31.43 | $31.43 | $31.43 | $31.43 | $31.38 | 8 |
| 2024-05-10 | $31.32 | $31.32 | $31.32 | $31.32 | $31.26 | 1 |
| 2024-05-09 | $31.62 | $31.62 | $31.62 | $31.62 | $31.57 | 1 |
| 2024-05-08 | $31.44 | $31.44 | $31.44 | $31.44 | $31.39 | 3 |
| 2024-05-07 | $31.68 | $31.68 | $31.68 | $31.68 | $31.63 | 2 |
| 2024-05-06 | $31.53 | $31.53 | $31.53 | $31.53 | $31.48 | 5 |
| 2024-05-03 | $31.14 | $31.14 | $31.14 | $31.14 | $31.09 | 2 |
| 2024-05-02 | $30.70 | $30.70 | $30.70 | $30.70 | $30.65 | 20 |
| 2024-05-01 | $29.81 | $29.81 | $29.81 | $29.81 | $29.76 | 11 |
| 2024-04-30 | $30.03 | $30.03 | $30.03 | $30.03 | $29.98 | 6 |
| 2024-04-29 | $30.57 | $30.57 | $30.57 | $30.57 | $30.52 | 11 |
| 2024-04-26 | $30.40 | $30.40 | $30.40 | $30.40 | $30.35 | 6 |
| 2024-04-25 | $29.71 | $29.77 | $29.71 | $29.77 | $29.72 | 308 |
| 2024-04-24 | $29.92 | $29.96 | $29.92 | $29.96 | $29.91 | 308 |
| 2024-04-23 | $29.87 | $29.87 | $29.87 | $29.87 | $29.82 | 5 |
| 2024-04-22 | $29.19 | $29.19 | $29.19 | $29.19 | $29.14 | 2 |
| 2024-04-19 | $28.46 | $28.46 | $28.46 | $28.46 | $28.41 | 5 |
| 2024-04-18 | $28.67 | $28.67 | $28.67 | $28.67 | $28.62 | 6 |
| 2024-04-17 | $28.90 | $28.90 | $28.90 | $28.90 | $28.85 | 2 |
| 2024-04-16 | $29.09 | $29.09 | $28.99 | $28.99 | $28.94 | 406 |
| 2024-04-15 | $29.22 | $29.22 | $29.22 | $29.22 | $29.17 | 8 |
| 2024-04-12 | $29.67 | $29.67 | $29.67 | $29.67 | $29.62 | 5 |
| 2024-04-11 | $30.67 | $30.67 | $30.67 | $30.67 | $30.62 | 4 |
| 2024-04-10 | $30.91 | $30.91 | $30.50 | $30.50 | $30.45 | 204 |
| 2024-04-09 | $31.43 | $31.43 | $31.43 | $31.43 | $31.38 | 1 |
| 2024-04-08 | $31.24 | $31.24 | $31.24 | $31.24 | $31.19 | 5 |
| 2024-04-05 | $31.26 | $31.26 | $31.26 | $31.26 | $31.26 | 6 |
| 2024-04-04 | $31.00 | $31.00 | $31.00 | $31.00 | $31.00 | 16 |
| 2024-04-03 | $31.25 | $31.25 | $31.25 | $31.25 | $31.25 | 3 |
| 2024-04-02 | $31.41 | $31.41 | $31.19 | $31.20 | $31.20 | 420 |
| 2024-04-01 | $31.73 | $31.73 | $31.73 | $31.73 | $31.73 | 3 |
| 2024-03-28 | $32.09 | $32.09 | $32.09 | $32.09 | $32.09 | 2 |
| 2024-03-27 | $32.05 | $32.05 | $32.05 | $32.05 | $32.05 | 2 |
| 2024-03-26 | $31.98 | $31.98 | $31.98 | $31.98 | $31.98 | 1 |
| 2024-03-25 | $31.80 | $31.80 | $31.80 | $31.80 | $31.80 | 3 |
| 2024-03-22 | $31.90 | $31.90 | $31.90 | $31.90 | $31.90 | 5 |
| 2024-03-21 | $32.13 | $32.13 | $32.13 | $32.13 | $32.13 | 5 |
| 2024-03-20 | $31.96 | $31.96 | $31.96 | $31.96 | $31.96 | 6 |
| 2024-03-19 | $31.30 | $31.30 | $31.30 | $31.30 | $31.30 | 5 |
| 2024-03-18 | $31.23 | $31.23 | $31.23 | $31.23 | $31.23 | 4 |
| 2024-03-15 | $30.95 | $30.95 | $30.95 | $30.95 | $30.95 | 1 |
| 2024-03-14 | $31.25 | $31.25 | $31.25 | $31.25 | $31.25 | 4 |
| 2024-03-13 | $31.45 | $31.45 | $31.45 | $31.45 | $31.45 | 5 |
| 2024-03-12 | $31.60 | $31.60 | $31.60 | $31.60 | $31.60 | 4 |
| 2024-03-11 | $31.30 | $31.30 | $31.30 | $31.30 | $31.30 | 5 |
| 2024-03-08 | $31.24 | $31.24 | $31.24 | $31.24 | $31.24 | 5 |
| 2024-03-07 | $31.09 | $31.09 | $31.09 | $31.09 | $31.09 | 4 |
| 2024-03-06 | $31.07 | $31.07 | $31.07 | $31.07 | $31.07 | 5 |
| 2024-03-05 | $30.70 | $30.70 | $30.70 | $30.70 | $30.70 | 2 |
| 2024-03-04 | $31.28 | $31.28 | $31.28 | $31.28 | $31.28 | 9 |
| 2024-03-01 | $31.51 | $31.51 | $31.51 | $31.51 | $31.51 | 8 |
| 2024-02-29 | $31.28 | $31.28 | $31.28 | $31.28 | $31.28 | 3 |
| 2024-02-28 | $31.06 | $31.06 | $31.06 | $31.06 | $31.06 | 4 |
| 2024-02-27 | $30.96 | $30.96 | $30.96 | $30.96 | $30.96 | 4 |
| 2024-02-26 | $30.66 | $30.66 | $30.66 | $30.66 | $30.66 | 0 |
| 2024-02-23 | $30.56 | $30.56 | $30.56 | $30.56 | $30.56 | 1 |
| 2024-02-22 | $30.37 | $30.37 | $30.37 | $30.37 | $30.37 | 1 |
| 2024-02-21 | $30.02 | $30.02 | $30.02 | $30.02 | $30.02 | 4 |
| 2024-02-20 | $30.32 | $30.32 | $30.32 | $30.32 | $30.32 | 4 |
| 2024-02-16 | $30.78 | $30.79 | $30.66 | $30.66 | $30.66 | 1,403 |
| 2024-02-15 | $30.93 | $30.93 | $30.93 | $30.93 | $30.93 | 23 |
| 2024-02-14 | $30.42 | $30.42 | $30.42 | $30.42 | $30.42 | 3 |
| 2024-02-13 | $29.65 | $29.65 | $29.43 | $29.46 | $29.46 | 1,402 |
| 2024-02-12 | $30.36 | $30.36 | $30.36 | $30.36 | $30.36 | 1 |
| 2024-02-09 | $30.02 | $30.02 | $30.02 | $30.02 | $30.02 | 4 |
| 2024-02-08 | $29.95 | $29.95 | $29.95 | $29.95 | $29.95 | 8 |
| 2024-02-07 | $29.70 | $29.70 | $29.70 | $29.70 | $29.70 | 14 |
| 2024-02-06 | $29.72 | $29.72 | $29.72 | $29.72 | $29.72 | 6 |
| 2024-02-05 | $29.73 | $29.73 | $29.32 | $29.32 | $29.32 | 406 |
| 2024-02-02 | $29.75 | $29.94 | $29.75 | $29.94 | $29.94 | 202 |
| 2024-02-01 | $30.08 | $30.08 | $30.08 | $30.08 | $30.08 | 17 |
| 2024-01-31 | $29.63 | $29.63 | $29.63 | $29.63 | $29.63 | 27 |
| 2024-01-30 | $30.04 | $30.04 | $30.04 | $30.04 | $30.04 | 2 |
| 2024-01-29 | $29.95 | $30.14 | $29.95 | $30.14 | $30.14 | 162 |
| 2024-01-26 | $29.61 | $29.61 | $29.61 | $29.61 | $29.61 | 2 |
| 2024-01-25 | $29.07 | $29.07 | $29.07 | $29.07 | $29.07 | 7 |
| 2024-01-24 | $28.90 | $28.90 | $28.90 | $28.90 | $28.90 | 2 |
| 2024-01-23 | $28.97 | $28.97 | $28.97 | $28.97 | $28.97 | 8 |
| 2024-01-22 | $28.93 | $28.93 | $28.93 | $28.93 | $28.93 | 8 |
| 2024-01-19 | $28.43 | $28.43 | $28.43 | $28.43 | $28.43 | 52 |
| 2024-01-18 | $27.86 | $27.86 | $27.86 | $27.86 | $27.86 | 3 |
| 2024-01-17 | $27.67 | $27.79 | $27.67 | $27.77 | $27.77 | 404 |
| 2024-01-16 | $27.96 | $27.96 | $27.96 | $27.96 | $27.96 | 3 |
| 2024-01-12 | $29.02 | $29.05 | $28.76 | $28.76 | $28.76 | 1,004 |
| 2024-01-11 | $28.81 | $28.81 | $28.81 | $28.81 | $28.81 | 2 |
| 2024-01-10 | $28.87 | $28.87 | $28.87 | $28.87 | $28.87 | 9 |
| 2024-01-09 | $28.70 | $28.90 | $28.70 | $28.90 | $28.90 | 406 |
| 2024-01-08 | $28.92 | $28.92 | $28.92 | $28.92 | $28.92 | 2 |
| 2024-01-05 | $28.34 | $28.34 | $28.34 | $28.34 | $28.34 | 52 |
| 2024-01-04 | $28.46 | $28.46 | $28.46 | $28.46 | $28.46 | 6 |
| 2024-01-03 | $29.04 | $29.04 | $28.59 | $28.59 | $28.59 | 743 |
| 2024-01-02 | $29.29 | $29.29 | $29.29 | $29.29 | $29.29 | 3 |
| 2023-12-29 | $30.36 | $30.36 | $30.10 | $30.10 | $30.10 | 681 |
| 2023-12-28 | $30.25 | $30.25 | $30.25 | $30.25 | $30.25 | 1 |
| 2023-12-27 | $30.98 | $30.98 | $30.98 | $30.98 | $30.29 | 9 |
| 2023-12-26 | $30.75 | $30.75 | $30.75 | $30.75 | $30.06 | 1 |
| 2023-12-22 | $30.59 | $30.59 | $30.59 | $30.59 | $29.91 | 2 |
| 2023-12-21 | $30.43 | $30.43 | $30.43 | $30.43 | $29.75 | 2 |
| 2023-12-20 | $29.76 | $29.76 | $29.76 | $29.76 | $29.09 | 14 |
| 2023-12-19 | $30.54 | $30.54 | $30.54 | $30.54 | $29.86 | 1 |
| 2023-12-18 | $30.06 | $30.06 | $30.06 | $30.06 | $29.39 | 37 |
| 2023-12-15 | $29.89 | $29.89 | $29.89 | $29.89 | $29.22 | 3 |
| 2023-12-14 | $30.14 | $30.14 | $30.14 | $30.14 | $29.46 | 5 |
| 2023-12-13 | $29.26 | $29.26 | $29.26 | $29.26 | $28.61 | 2 |
| 2023-12-12 | $28.52 | $28.52 | $28.52 | $28.52 | $27.88 | 52 |
| 2023-12-11 | $28.28 | $28.28 | $28.28 | $28.28 | $27.65 | 2 |
| 2023-12-08 | $28.20 | $28.20 | $28.20 | $28.20 | $27.57 | 2 |
| 2023-12-07 | $28.12 | $28.12 | $28.12 | $28.12 | $27.49 | 3 |
| 2023-12-06 | $27.94 | $27.94 | $27.94 | $27.94 | $27.32 | 4 |
| 2023-12-05 | $27.91 | $27.91 | $27.91 | $27.91 | $27.29 | 2 |
| 2023-12-04 | $28.09 | $28.09 | $28.06 | $28.06 | $27.43 | 123 |
| 2023-12-01 | $28.07 | $28.07 | $28.07 | $28.07 | $28.07 | 5 |
| 2023-11-30 | $27.20 | $27.20 | $27.20 | $27.20 | $27.20 | 2 |
| 2023-11-29 | $27.46 | $27.50 | $27.46 | $27.50 | $27.50 | 317 |
| 2023-11-28 | $27.28 | $27.28 | $27.28 | $27.28 | $27.28 | 20 |
| 2023-11-27 | $27.23 | $27.23 | $27.23 | $27.23 | $27.23 | 15 |
| 2023-11-24 | $27.24 | $27.24 | $27.24 | $27.24 | $27.24 | 4 |
| 2023-11-22 | $26.95 | $26.98 | $26.95 | $26.98 | $26.98 | 399 |
| 2023-11-21 | $27.03 | $27.03 | $26.82 | $26.82 | $26.82 | 403 |
| 2023-11-20 | $27.17 | $27.17 | $27.17 | $27.17 | $27.17 | 2 |
| 2023-11-17 | $26.92 | $26.92 | $26.90 | $26.90 | $26.90 | 179 |
| 2023-11-16 | $26.68 | $26.68 | $26.68 | $26.68 | $26.68 | 4 |
| 2023-11-15 | $27.14 | $27.14 | $27.14 | $27.14 | $27.14 | 3 |
| 2023-11-14 | $26.06 | $26.88 | $26.06 | $26.88 | $26.88 | 202 |
| 2023-11-13 | $25.36 | $25.36 | $25.36 | $25.36 | $25.36 | 2 |
| 2023-11-10 | $25.47 | $25.47 | $25.47 | $25.47 | $25.47 | 4 |
| 2023-11-09 | $25.05 | $25.05 | $25.05 | $25.05 | $25.05 | 4 |
| 2023-11-08 | $25.60 | $25.60 | $25.60 | $25.60 | $25.60 | 3 |
| 2023-11-07 | $25.53 | $25.53 | $25.53 | $25.53 | $25.53 | 2 |
| 2023-11-06 | $25.16 | $25.16 | $25.16 | $25.16 | $25.16 | 22 |
| 2023-11-03 | $25.44 | $25.44 | $25.44 | $25.44 | $25.44 | 3 |
| 2023-11-02 | $24.53 | $24.67 | $24.53 | $24.67 | $24.67 | 431 |
| 2023-11-01 | $24.53 | $24.53 | $24.53 | $24.53 | $24.53 | 1 |
| 2023-10-31 | $24.47 | $24.47 | $24.47 | $24.47 | $24.47 | 1 |
| 2023-10-30 | $24.61 | $24.61 | $24.61 | $24.61 | $24.61 | 2 |
| 2023-10-27 | $24.34 | $24.34 | $24.34 | $24.34 | $24.34 | 2 |
| 2023-10-26 | $24.44 | $24.44 | $24.44 | $24.44 | $24.44 | 3 |
| 2023-10-25 | $24.59 | $24.59 | $24.59 | $24.59 | $24.59 | 5 |
| 2023-10-24 | $25.36 | $25.36 | $25.36 | $25.36 | $25.36 | 41 |
| 2023-10-23 | $24.82 | $24.82 | $24.82 | $24.82 | $24.82 | 14 |
| 2023-10-20 | $24.84 | $24.84 | $24.84 | $24.84 | $24.84 | 22 |
| 2023-10-19 | $25.10 | $25.10 | $25.10 | $25.10 | $25.10 | 5 |
| 2023-10-18 | $25.75 | $25.75 | $25.75 | $25.75 | $25.75 | 23 |
| 2023-10-17 | $26.57 | $26.57 | $26.57 | $26.57 | $26.57 | 40 |
| 2023-10-16 | $26.55 | $26.55 | $26.55 | $26.55 | $26.55 | 49 |
| 2023-10-13 | $26.18 | $26.18 | $26.18 | $26.18 | $26.18 | 3 |
| 2023-10-12 | $27.03 | $27.03 | $26.66 | $26.66 | $26.66 | 474 |
| 2023-10-11 | $27.40 | $27.40 | $27.40 | $27.40 | $27.40 | 7 |
| 2023-10-10 | $27.26 | $27.26 | $27.26 | $27.26 | $27.26 | 2 |
| 2023-10-09 | $26.67 | $26.67 | $26.67 | $26.67 | $26.67 | 3 |
| 2023-10-06 | $26.78 | $26.78 | $26.78 | $26.78 | $26.78 | 4 |
| 2023-10-05 | $26.24 | $26.44 | $26.24 | $26.44 | $26.44 | 309 |
| 2023-10-04 | $26.23 | $26.23 | $26.23 | $26.23 | $26.23 | 2 |
| 2023-10-03 | $25.85 | $25.85 | $25.85 | $25.85 | $25.85 | 2 |
| 2023-10-02 | $26.43 | $26.43 | $26.43 | $26.43 | $26.43 | 5 |
| 2023-09-29 | $26.68 | $26.68 | $26.68 | $26.68 | $26.68 | 2 |
| 2023-09-28 | $26.65 | $26.65 | $26.65 | $26.65 | $26.65 | 2 |
| 2023-09-27 | $26.45 | $26.45 | $26.45 | $26.45 | $26.45 | 2 |
| 2023-09-26 | $25.98 | $25.98 | $25.98 | $25.98 | $25.98 | 3 |
| 2023-09-25 | $26.58 | $26.58 | $26.58 | $26.58 | $26.58 | 2 |
| 2023-09-22 | $26.71 | $26.71 | $26.71 | $26.71 | $26.71 | 18 |
| 2023-09-21 | $26.48 | $26.48 | $26.48 | $26.48 | $26.48 | 2 |
| 2023-09-20 | $27.41 | $27.41 | $27.41 | $27.41 | $27.41 | 4 |
| 2023-09-19 | $27.35 | $27.35 | $27.35 | $27.35 | $27.35 | 5 |
| 2023-09-18 | $27.30 | $27.30 | $27.30 | $27.30 | $27.30 | 16 |
| 2023-09-15 | $27.48 | $27.48 | $27.48 | $27.48 | $27.48 | 20 |
| 2023-09-14 | $27.76 | $27.76 | $27.76 | $27.76 | $27.76 | 22 |
| 2023-09-13 | $27.61 | $27.61 | $27.61 | $27.61 | $27.61 | 5 |
| 2023-09-12 | $27.88 | $27.88 | $27.88 | $27.88 | $27.88 | 5 |
| 2023-09-11 | $28.30 | $28.30 | $28.30 | $28.30 | $28.30 | 16 |
| 2023-09-08 | $28.32 | $28.32 | $28.23 | $28.23 | $28.23 | 301 |
| 2023-09-07 | $28.29 | $28.29 | $28.29 | $28.29 | $28.29 | 1 |
| 2023-09-06 | $28.53 | $28.53 | $28.53 | $28.53 | $28.53 | 4 |
| 2023-09-05 | $28.63 | $28.63 | $28.63 | $28.63 | $28.63 | 1 |
| 2023-09-01 | $28.77 | $28.77 | $28.77 | $28.77 | $28.77 | 2 |
| 2023-08-31 | $28.62 | $28.62 | $28.62 | $28.62 | $28.62 | 2 |
| 2023-08-30 | $28.33 | $28.33 | $28.33 | $28.33 | $28.33 | 2 |
| 2023-08-29 | $28.24 | $28.24 | $28.24 | $28.24 | $28.24 | 2 |
| 2023-08-28 | $27.62 | $27.62 | $27.62 | $27.62 | $27.62 | 2 |
| 2023-08-25 | $27.31 | $27.31 | $27.31 | $27.31 | $27.31 | 2 |
| 2023-08-24 | $27.10 | $27.10 | $27.04 | $27.04 | $27.04 | 402 |
| 2023-08-23 | $27.35 | $27.35 | $27.35 | $27.35 | $27.35 | 1 |
| 2023-08-22 | $27.05 | $27.05 | $27.05 | $27.05 | $27.05 | 1 |
| 2023-08-21 | $26.98 | $26.98 | $26.98 | $26.98 | $26.98 | 9 |
| 2023-08-18 | $26.94 | $26.94 | $26.94 | $26.94 | $26.94 | 11 |
| 2023-08-17 | $27.10 | $27.10 | $27.10 | $27.10 | $27.10 | 2 |
| 2023-08-16 | $27.40 | $27.40 | $27.40 | $27.40 | $27.40 | 5 |
| 2023-08-15 | $27.60 | $27.60 | $27.60 | $27.60 | $27.60 | 4 |
| 2023-08-14 | $28.21 | $28.22 | $28.21 | $28.22 | $28.22 | 186 |
| 2023-08-11 | $28.28 | $28.28 | $28.28 | $28.28 | $28.28 | 2 |
| 2023-08-10 | $28.48 | $28.48 | $28.48 | $28.48 | $28.48 | 0 |
| 2023-08-09 | $28.16 | $28.16 | $28.16 | $28.16 | $28.16 | 15 |
| 2023-08-08 | $28.27 | $28.27 | $28.27 | $28.27 | $28.27 | 15 |
| 2023-08-07 | $28.58 | $28.58 | $28.58 | $28.58 | $28.58 | 10 |
| 2023-08-04 | $28.24 | $28.24 | $28.24 | $28.24 | $28.24 | 2 |
| 2023-08-03 | $28.68 | $28.68 | $28.60 | $28.60 | $28.60 | 381 |
| 2023-08-02 | $28.83 | $28.83 | $28.83 | $28.83 | $28.83 | 14 |
| 2023-08-01 | $29.40 | $29.58 | $29.40 | $29.58 | $29.58 | 318 |
| 2023-07-31 | $29.77 | $29.77 | $29.77 | $29.77 | $29.77 | 2 |
| 2023-07-28 | $29.33 | $29.35 | $29.33 | $29.35 | $29.35 | 262 |
| 2023-07-27 | $28.84 | $28.84 | $28.84 | $28.84 | $28.84 | 2 |
| 2023-07-26 | $29.16 | $29.16 | $29.16 | $29.16 | $29.16 | 2 |
| 2023-07-25 | $29.01 | $29.01 | $29.01 | $29.01 | $29.01 | 3 |
| 2023-07-24 | $28.82 | $28.82 | $28.82 | $28.82 | $28.82 | 0 |
| 2023-07-21 | $28.61 | $28.61 | $28.61 | $28.61 | $28.61 | 0 |
| 2023-07-20 | $28.68 | $28.68 | $28.68 | $28.68 | $28.68 | 295 |
| 2023-07-19 | $29.16 | $29.16 | $29.15 | $29.15 | $29.15 | 295 |
| 2023-07-18 | $29.04 | $29.04 | $29.04 | $29.04 | $29.04 | 10 |
| 2023-07-17 | $29.07 | $29.07 | $29.07 | $29.07 | $29.07 | 2 |
| 2023-07-14 | $28.48 | $28.48 | $28.48 | $28.48 | $28.48 | 2 |
| 2023-07-13 | $28.75 | $28.75 | $28.75 | $28.75 | $28.75 | 1 |
| 2023-07-12 | $28.21 | $28.21 | $28.21 | $28.21 | $28.21 | 11 |
| 2023-07-11 | $27.59 | $27.59 | $27.59 | $27.59 | $27.59 | 22 |
| 2023-07-10 | $26.87 | $26.87 | $26.87 | $26.87 | $26.87 | 22 |
| 2023-07-07 | $26.60 | $26.60 | $26.60 | $26.60 | $26.60 | 1 |
| 2023-07-06 | $26.32 | $26.32 | $26.32 | $26.32 | $26.32 | 1 |
| 2023-07-05 | $26.85 | $26.85 | $26.85 | $26.85 | $26.85 | 11 |
| 2023-07-03 | $27.16 | $27.16 | $27.16 | $27.16 | $27.16 | 2 |
| 2023-06-30 | $27.17 | $27.17 | $27.17 | $27.17 | $27.17 | 0 |
| 2023-06-29 | $26.97 | $26.97 | $26.97 | $26.97 | $26.97 | 0 |
| 2023-06-28 | $26.95 | $26.95 | $26.95 | $26.95 | $26.94 | 4 |
| 2023-06-27 | $26.64 | $26.64 | $26.64 | $26.64 | $26.64 | 4 |
| 2023-06-26 | $26.03 | $26.03 | $26.03 | $26.03 | $26.03 | 3 |
| 2023-06-23 | $26.02 | $26.02 | $26.02 | $26.02 | $26.02 | 1 |
| 2023-06-22 | $26.40 | $26.40 | $26.40 | $26.40 | $26.40 | 40 |
| 2023-06-21 | $26.56 | $26.56 | $26.56 | $26.56 | $26.55 | 40 |
| 2023-06-20 | $26.75 | $26.75 | $26.75 | $26.75 | $26.74 | 1 |
| 2023-06-16 | $27.12 | $27.12 | $27.12 | $27.12 | $27.11 | 1 |
| 2023-06-15 | $27.14 | $27.14 | $27.14 | $27.14 | $27.13 | 41 |
| 2023-06-14 | $26.73 | $26.73 | $26.73 | $26.73 | $26.73 | 41 |
| 2023-06-13 | $26.75 | $26.75 | $26.75 | $26.75 | $26.75 | 0 |
| 2023-06-12 | $26.43 | $26.43 | $26.43 | $26.43 | $26.42 | 52 |
| 2023-06-09 | $26.01 | $26.01 | $26.01 | $26.01 | $26.00 | 52 |
| 2023-06-08 | $26.17 | $26.17 | $26.17 | $26.17 | $26.16 | 1 |
| 2023-06-07 | $26.15 | $26.15 | $26.15 | $26.15 | $26.14 | 1 |
| 2023-06-06 | $26.39 | $26.39 | $26.39 | $26.39 | $26.38 | 7 |
| 2023-06-05 | $25.94 | $25.94 | $25.94 | $25.94 | $25.94 | 7 |
| 2023-06-02 | $26.13 | $26.13 | $26.13 | $26.13 | $26.12 | 1 |
| 2023-06-01 | $25.68 | $25.68 | $25.68 | $25.68 | $25.67 | 1 |
| 2023-05-31 | $25.39 | $25.39 | $25.39 | $25.39 | $25.39 | 1 |
| 2023-05-30 | $25.25 | $25.25 | $25.12 | $25.12 | $25.11 | 201 |
| 2023-05-26 | $25.19 | $25.19 | $25.19 | $25.19 | $25.19 | 0 |
| 2023-05-25 | $24.81 | $24.81 | $24.81 | $24.81 | $24.81 | 0 |
| 2023-05-24 | $24.99 | $24.99 | $24.99 | $24.99 | $24.99 | 0 |
| 2023-05-23 | $25.22 | $25.22 | $25.22 | $25.22 | $25.22 | 2 |
| 2023-05-22 | $25.64 | $25.64 | $25.64 | $25.64 | $25.64 | 2 |
| 2023-05-19 | $25.32 | $25.32 | $25.32 | $25.32 | $25.32 | 3 |
| 2023-05-18 | $25.49 | $25.49 | $25.49 | $25.49 | $25.49 | 0 |
| 2023-05-17 | $25.38 | $25.38 | $25.38 | $25.38 | $25.38 | 200 |
| 2023-05-16 | $25.09 | $25.09 | $24.96 | $24.96 | $24.96 | 200 |
| 2023-05-15 | $25.23 | $25.23 | $25.23 | $25.23 | $25.23 | 0 |
| 2023-05-12 | $24.88 | $24.88 | $24.88 | $24.88 | $24.88 | 0 |
| 2023-05-11 | $25.20 | $25.20 | $25.20 | $25.20 | $25.20 | 1,600 |
| 2023-05-10 | $25.14 | $25.19 | $25.08 | $25.19 | $25.19 | 1,600 |
| 2023-05-09 | $25.21 | $25.21 | $25.21 | $25.21 | $25.21 | 6 |
| 2023-05-08 | $25.24 | $25.24 | $25.24 | $25.24 | $25.24 | 6 |
| 2023-05-05 | $25.14 | $25.14 | $25.14 | $25.14 | $25.14 | 2 |
| 2023-05-04 | $24.59 | $24.59 | $24.59 | $24.59 | $24.59 | 2 |
| 2023-05-03 | $24.53 | $24.53 | $24.34 | $24.34 | $24.34 | 444 |
| 2023-05-02 | $24.53 | $24.53 | $24.53 | $24.53 | $24.53 | 1 |
| 2023-05-01 | $25.19 | $25.19 | $25.19 | $25.19 | $25.19 | 42 |
| 2023-04-28 | $25.11 | $25.11 | $25.11 | $25.11 | $25.11 | 0 |
| 2023-04-27 | $24.80 | $24.80 | $24.80 | $24.80 | $24.80 | 3 |
| 2023-04-26 | $24.24 | $24.24 | $24.24 | $24.24 | $24.24 | 3 |
| 2023-04-25 | $24.19 | $24.19 | $24.19 | $24.19 | $24.19 | 15 |
| 2023-04-24 | $24.87 | $24.87 | $24.87 | $24.87 | $24.87 | 2 |
| 2023-04-21 | $25.07 | $25.07 | $25.07 | $25.07 | $25.07 | 7 |
| 2023-04-20 | $24.95 | $24.95 | $24.95 | $24.95 | $24.95 | 4 |
| 2023-04-19 | $25.26 | $25.26 | $25.26 | $25.26 | $25.26 | 2 |
| 2023-04-18 | $25.40 | $25.40 | $25.40 | $25.40 | $25.40 | 6 |
| 2023-04-17 | $25.32 | $25.32 | $25.32 | $25.32 | $25.32 | 0 |
| 2023-04-14 | $25.02 | $25.02 | $25.02 | $25.02 | $25.02 | 1 |
| 2023-04-13 | $25.24 | $25.24 | $25.24 | $25.24 | $25.24 | 1 |
PHOENIX TECHNOLOGIES LTD (PTEC) News Headlines
Recent PHOENIX TECHNOLOGIES LTD (PTEC) News
Similar Companies to PHOENIX TECHNOLOGIES LTD (PTEC) 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 | -- | -- | -- |