(NY: SEMI )

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2023	19.21	19.21	19.19	19.19	770	-0.35(-1.81%)
May 30, 2023	20.03	20.03	19.55	19.55	1,754	+0.04(+0.19%)
May 26, 2023	18.87	19.51	18.87	19.51	607	+1.09(+5.93%)
May 25, 2023	18.09	18.44	18.09	18.42	8,127	+0.73(+4.13%)
May 24, 2023	17.65	17.73	17.65	17.69	1,830	-0.42(-2.29%)
May 23, 2023	18.10	18.10	18.10	18.10	61	-0.25(-1.36%)
May 22, 2023	18.35	18.35	18.35	18.35	72	+0.05(+0.30%)
May 19, 2023	18.28	18.30	18.28	18.30	1,134	-0.05(-0.25%)
May 18, 2023	17.78	18.34	17.78	18.34	504	+0.59(+3.30%)
May 17, 2023	17.67	17.76	17.67	17.76	1,232	+0.43(+2.48%)
May 16, 2023	17.43	17.44	17.33	17.33	744	+0.03(+0.16%)
May 15, 2023	17.11	17.31	17.11	17.30	1,485	+0.44(+2.63%)
May 12, 2023	16.80	16.86	16.80	16.86	156	+0.07(+0.43%)
May 11, 2023	16.76	16.78	16.76	16.78	460	-0.15(-0.90%)
May 10, 2023	16.94	16.94	16.94	16.94	66	+0.14(+0.83%)
May 09, 2023	16.80	16.80	16.80	16.80	26	-0.29(-1.69%)
May 08, 2023	17.00	17.09	17.00	17.09	939	+0.03(+0.16%)
May 05, 2023	16.91	17.06	16.91	17.06	516	+0.34(+2.03%)
May 04, 2023	16.72	16.72	16.72	16.72	123	-0.25(-1.49%)
May 03, 2023	17.10	17.10	16.97	16.97	238	-0.09(-0.55%)
May 02, 2023	17.05	17.07	17.05	17.07	333	-0.03(-0.18%)
May 01, 2023	17.02	17.10	17.02	17.10	1,496	+0.14(+0.82%)
Apr 28, 2023	16.83	16.96	16.83	16.96	2,155	+0.23(+1.36%)
Apr 27, 2023	16.56	16.73	16.49	16.73	1,221	-0.00(-0.02%)
Apr 26, 2023	16.73	16.73	16.73	16.73	371	-0.00(-0.00%)
Apr 25, 2023	17.01	17.01	16.74	16.74	2,204	-0.53(-3.06%)
Apr 24, 2023	17.35	17.35	17.26	17.26	2,799	-0.09(-0.50%)
Apr 21, 2023	17.43	17.52	17.26	17.35	6,892	-0.12(-0.71%)
Apr 20, 2023	17.47	17.47	17.47	17.47	8	-0.03(-0.15%)
Apr 19, 2023	17.58	17.58	17.50	17.50	428	-0.19(-1.10%)
Apr 18, 2023	17.69	17.69	17.69	17.69	22	+0.06(+0.34%)
Apr 17, 2023	17.63	17.63	17.63	17.63	9	+0.02(+0.09%)
Apr 14, 2023	17.63	17.63	17.62	17.62	1,527	-0.09(-0.48%)
Apr 13, 2023	17.58	17.70	17.58	17.70	317	+0.21(+1.23%)
Apr 12, 2023	18.10	18.10	17.49	17.49	2,146	-0.28(-1.56%)
Apr 11, 2023	17.88	17.88	17.77	17.77	104	-0.02(-0.13%)
Apr 10, 2023	17.61	17.79	17.58	17.79	644	+0.24(+1.36%)
Apr 06, 2023	17.65	17.65	17.55	17.55	528	-0.07(-0.39%)
Apr 05, 2023	17.62	17.62	17.62	17.62	36	-0.37(-2.07%)
Apr 04, 2023	18.29	18.41	17.99	17.99	3,059	-0.37(-2.03%)
Apr 03, 2023	18.54	18.61	18.37	18.37	1,362	-0.16(-0.86%)
Mar 31, 2023	18.32	18.53	18.32	18.53	518	+0.06(+0.33%)
Mar 30, 2023	18.45	18.46	18.44	18.46	10,260	+0.27(+1.48%)
Mar 29, 2023	17.87	18.19	17.86	18.19	3,000	+0.68(+3.89%)
Mar 28, 2023	17.55	17.55	17.36	17.51	11,063	-0.20(-1.10%)
Mar 27, 2023	17.71	17.71	17.71	17.71	64	-0.08(-0.45%)
Mar 24, 2023	17.80	17.80	17.79	17.79	330	-0.44(-2.41%)
Mar 23, 2023	18.10	18.23	18.10	18.23	134	+0.44(+2.49%)
Mar 22, 2023	18.10	18.10	17.78	17.78	768	-0.26(-1.46%)
Mar 21, 2023	17.84	18.18	17.84	18.05	6,603	+0.15(+0.84%)
Mar 20, 2023	17.88	17.90	17.84	17.90	372	+0.18(+1.02%)
Mar 17, 2023	17.73	17.73	17.72	17.72	102	-0.21(-1.18%)
Mar 16, 2023	17.68	17.93	17.68	17.93	257	+0.67(+3.87%)
Mar 15, 2023	17.10	17.26	17.07	17.26	1,815	-0.37(-2.09%)
Mar 14, 2023	17.75	17.75	17.63	17.63	1,420	+0.36(+2.07%)
Mar 13, 2023	17.19	17.35	17.19	17.27	924	+0.03(+0.16%)
Mar 10, 2023	17.24	17.24	17.24	17.24	100	-0.39(-2.22%)
Mar 09, 2023	18.13	18.13	17.63	17.63	1,133	-0.27(-1.50%)
Mar 08, 2023	17.71	17.96	17.71	17.90	5,635	+0.34(+1.92%)
Mar 07, 2023	17.57	17.57	17.57	17.57	45	-0.21(-1.17%)
Mar 06, 2023	18.09	18.09	17.78	17.78	681	-0.26(-1.42%)
Mar 03, 2023	18.03	18.03	18.03	18.03	100	+0.29(+1.61%)
Mar 02, 2023	17.58	17.75	17.41	17.75	851	+0.08(+0.43%)

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.