(NY: SEMI )

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2023	17.69	17.70	17.69	17.70	449	+0.12(+0.68%)
Feb 27, 2023	17.73	17.79	17.58	17.58	1,489	+0.09(+0.49%)
Feb 24, 2023	17.58	17.58	17.42	17.49	1,173	-0.37(-2.06%)
Feb 23, 2023	17.86	17.86	17.86	17.86	80	+0.41(+2.35%)
Feb 22, 2023	17.50	17.50	17.45	17.45	324	-0.05(-0.26%)
Feb 21, 2023	17.98	17.98	17.50	17.50	1,412	-0.61(-3.35%)
Feb 17, 2023	18.04	18.10	18.00	18.10	298	-0.25(-1.34%)
Feb 16, 2023	18.51	18.57	18.35	18.35	2,799	-0.40(-2.12%)
Feb 15, 2023	18.42	18.75	18.39	18.75	4,149	+0.18(+0.96%)
Feb 14, 2023	18.37	18.58	18.36	18.57	5,126	+0.31(+1.70%)
Feb 13, 2023	18.25	18.30	18.25	18.26	781	+0.17(+0.91%)
Feb 10, 2023	18.12	18.15	18.01	18.09	2,560	-0.20(-1.08%)
Feb 09, 2023	18.59	18.59	18.20	18.29	8,560	+0.01(+0.05%)
Feb 08, 2023	18.49	18.61	18.26	18.28	10,132	-0.69(-3.66%)
Feb 07, 2023	18.16	18.97	18.16	18.97	16,756	+0.80(+4.42%)
Feb 06, 2023	18.19	18.31	18.10	18.17	3,024	-0.35(-1.87%)
Feb 03, 2023	18.52	18.89	18.41	18.52	13,020	-0.29(-1.52%)
Feb 02, 2023	18.80	18.95	18.59	18.80	10,635	+0.36(+1.98%)
Feb 01, 2023	17.67	18.50	17.67	18.44	3,471	+0.79(+4.45%)
Jan 31, 2023	17.42	17.66	17.37	17.65	1,460	+0.23(+1.34%)
Jan 30, 2023	17.65	17.69	17.42	17.42	3,418	-0.45(-2.49%)
Jan 27, 2023	17.84	17.92	17.77	17.87	4,348	-0.09(-0.49%)
Jan 26, 2023	17.74	17.95	17.72	17.95	4,847	+0.34(+1.91%)
Jan 25, 2023	17.38	17.68	17.32	17.62	5,584	+0.04(+0.22%)
Jan 24, 2023	17.59	17.59	17.52	17.58	695	-0.10(-0.58%)
Jan 23, 2023	17.37	17.73	17.35	17.68	3,073	+0.72(+4.22%)
Jan 20, 2023	16.61	16.96	16.61	16.96	989	+0.41(+2.47%)
Jan 19, 2023	16.75	16.75	16.55	16.56	10,951	-0.36(-2.11%)
Jan 18, 2023	17.18	17.18	16.91	16.91	2,277	-0.04(-0.23%)
Jan 17, 2023	16.94	17.01	16.89	16.95	4,753	+0.04(+0.23%)
Jan 13, 2023	16.86	16.91	16.84	16.91	1,069	+0.03(+0.18%)
Jan 12, 2023	16.90	16.92	16.84	16.88	1,324	+0.19(+1.13%)
Jan 11, 2023	16.69	16.69	16.69	16.69	64	+0.20(+1.18%)
Jan 10, 2023	16.48	16.50	16.48	16.50	414	+0.20(+1.23%)
Jan 09, 2023	16.46	16.46	16.30	16.30	1,147	+0.30(+1.88%)
Jan 06, 2023	15.43	16.00	15.43	16.00	3,641	+0.65(+4.21%)
Jan 05, 2023	15.35	15.35	15.35	15.35	42	-0.21(-1.38%)
Jan 04, 2023	15.57	15.57	15.53	15.57	489	+0.33(+2.14%)
Jan 03, 2023	15.24	15.24	15.24	15.24	150	-0.15(-0.97%)
Dec 30, 2022	15.19	15.39	15.19	15.39	2,354	-0.05(-0.33%)
Dec 29, 2022	15.44	15.54	15.39	15.44	10,034	+0.50(+3.32%)
Dec 28, 2022	15.23	15.23	14.94	14.94	765	-0.20(-1.33%)
Dec 27, 2022	15.25	15.25	15.14	15.14	2,072	-0.18(-1.19%)
Dec 23, 2022	15.43	15.43	15.16	15.33	3,384	-0.03(-0.21%)
Dec 22, 2022	15.17	15.36	15.17	15.36	2,457	-0.60(-3.74%)
Dec 21, 2022	15.91	15.96	15.91	15.96	144	+0.26(+1.64%)
Dec 20, 2022	15.79	15.79	15.70	15.70	1,213	-0.14(-0.90%)
Dec 19, 2022	16.03	16.03	15.75	15.84	25,604	-0.17(-1.07%)
Dec 16, 2022	16.01	16.01	16.01	16.01	206	-0.10(-0.60%)
Dec 15, 2022	16.32	16.32	16.11	16.11	20,862	-0.68(-4.02%)
Dec 14, 2022	16.78	16.78	16.78	16.78	23	-0.19(-1.12%)
Dec 13, 2022	17.25	17.38	16.97	16.97	681	+0.29(+1.76%)
Dec 12, 2022	16.66	16.69	16.61	16.68	3,616	+0.25(+1.49%)
Dec 09, 2022	16.44	16.44	16.44	16.44	864	-0.09(-0.54%)
Dec 08, 2022	16.51	16.55	16.51	16.53	927	+0.33(+2.05%)
Dec 07, 2022	16.23	16.25	16.19	16.19	1,550	-0.04(-0.24%)
Dec 06, 2022	16.42	16.42	16.22	16.23	1,393	-0.30(-1.79%)
Dec 05, 2022	16.58	16.62	16.53	16.53	991	-0.24(-1.45%)
Dec 02, 2022	16.53	16.77	16.53	16.77	1,919	-0.12(-0.73%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.