ON stock overview

ON Semiconductor Corp

ON IPO: 2000-05-02
78.39 (+1.00%)
15.21B market cap
5,741 trading days in total
ON Latest trading day: 2023-02-23

NasdaqGS
Technology
Semiconductors
Mr. Keith Jackson
34,800 full-time employees
Phoenix, ARIZONA

ON stock Buy and Hold Potential More info

INVESTMENT at 2000-05-02 open

ON open price was $24.88

1,000.00

Click to edit

HOLDING TIME

5740 trading days

22 years 302 days

TODAY'S WORTH

As of 2023-02-23 close price ($78.39)

3,150.72

Click to edit

ROI: +215.07% (3.15x) – ANNU: +5.16% (1.05x)

ON Dividends

We don't have any infomation about ON dividends.
It seems that ON have not paid any dividends in it's entire history.

ON Stock SplitsMore information

	Split factor	Stock splits	Reverse splits	Latest split
until and including 2023-02-23	1001 1 shares on 2000-05-02 100 shares on 2023-02-23	2	0	2014-03-13On 2014-03-13 split factor was 10:1

Latest trading days
Investment calculator
Monthly statistics
Dividends
Stock splits
Basic information
Best intraday
Worst intraday
Best after-hours
Worst after-hours

ON Latest trading days

This table contains the list of 500 latest trading days of ON.
Trading dates ranges from 2021-03-03 to 2023-02-23.

Trading day	Date	Close	Difference	P/L	Volume	Open	High	Low	Volatility	Intraday	Post-market
[ AVERAGE ]		55.85	0.08	0.19	6,714,506	55.75	56.95	54.62	4.11	0.18	0.01
5741	2023-02-23	78.39	0.17	-0.22	14,561,505	79.38	79.86	76.19	4.62	-1.25	0.00
5740	2023-02-22	78.56	0.72	-0.91	5,520,723	79.45	79.91	77.68	2.81	-1.12	1.04
5739	2023-02-21	79.28	2.58	-3.15	5,795,980	80.40	81.76	79.05	3.37	-1.39	0.21
5738	2023-02-17	81.86	2.27	-2.70	6,963,940	83.39	83.63	80.38	3.90	-1.83	-1.78
5737	2023-02-16	84.13	2.58	-2.98	5,823,051	85.12	86.68	83.88	3.29	-1.16	-0.88
5736	2023-02-15	86.71	0.17	-0.20	6,670,069	85.67	87.02	85.46	1.82	1.21	-1.83
5735	2023-02-14	86.88	2.50	2.96	5,940,080	83.60	87.41	83.35	4.86	3.92	-1.39
5734	2023-02-13	84.38	0.58	0.69	5,373,412	84.63	84.77	83.67	1.30	-0.30	-0.92
5733	2023-02-10	83.80	0.95	-1.12	6,602,147	83.76	84.11	82.20	2.28	0.05	0.99
5732	2023-02-09	84.75	1.15	1.38	9,047,321	85.13	87.55	83.97	4.21	-0.45	-1.17
5731	2023-02-08	83.60	1.93	-2.26	9,848,946	84.27	85.20	82.94	2.68	-0.80	1.83
5730	2023-02-07	85.53	5.13	6.38	11,480,168	81.06	86.14	80.89	6.48	5.51	-1.47
5729	2023-02-06	80.40	0.49	-0.61	15,685,388	77.75	84.69	77.50	9.25	3.41	0.82
5728	2023-02-03	80.89	1.23	-1.50	8,328,137	80.00	83.25	79.40	4.81	1.11	-3.88
5727	2023-02-02	82.12	4.28	5.50	9,101,634	78.97	82.22	78.15	5.15	3.99	-2.58
5726	2023-02-01	77.84	4.39	5.98	9,101,525	73.92	78.50	73.70	6.49	5.30	1.45
5725	2023-01-31	73.45	2.43	3.42	5,025,700	71.20	73.48	71.07	3.38	3.16	0.64
5724	2023-01-30	71.02	2.65	-3.60	4,782,628	72.72	73.23	70.86	3.26	-2.34	0.25
5723	2023-01-27	73.67	0.01	-0.01	4,319,775	73.53	74.82	73.22	2.18	0.19	-1.29
5722	2023-01-26	73.68	1.87	2.60	5,784,657	72.89	73.90	71.16	3.76	1.08	-0.20
5721	2023-01-25	71.81	1.73	2.47	5,088,204	68.96	71.86	68.77	4.48	4.13	1.50
5720	2023-01-24	70.08	0.72	-1.02	4,530,448	70.00	71.20	69.25	2.79	0.11	-1.60
5719	2023-01-23	70.80	4.54	6.85	7,537,036	67.67	71.27	67.42	5.69	4.63	-1.13
5718	2023-01-20	66.26	2.77	4.36	4,919,245	64.68	66.39	63.91	3.83	2.44	2.13
5717	2023-01-19	63.49	2.84	-4.28	5,778,818	65.72	65.88	63.20	4.08	-3.39	1.87
5716	2023-01-18	66.33	0.46	0.70	5,628,849	67.34	68.52	66.11	3.58	-1.50	-0.92
5715	2023-01-17	65.87	0.72	1.11	3,771,883	65.29	66.73	64.57	3.31	0.89	2.23
5714	2023-01-13	65.15	0.22	0.34	3,350,791	64.40	65.22	63.28	3.01	1.16	0.21
5713	2023-01-12	64.93	0.30	0.46	4,650,739	65.00	65.59	63.29	3.54	-0.11	-0.82
5712	2023-01-11	64.63	0.36	0.56	4,773,476	64.46	64.85	63.08	2.75	0.26	0.57
5711	2023-01-10	64.27	0.38	-0.59	8,246,823	61.55	64.45	61.30	5.12	4.42	0.30
5710	2023-01-09	64.65	2.18	3.49	6,316,386	64.60	66.29	64.23	3.19	0.08	-4.80
5709	2023-01-06	62.47	2.73	4.57	7,063,786	60.85	62.74	59.75	4.91	2.66	3.41
5708	2023-01-05	59.74	2.46	-3.95	9,191,791	61.12	63.77	59.61	6.81	-2.26	1.86
5707	2023-01-04	62.20	0.59	0.96	6,187,191	62.68	63.39	61.15	3.57	-0.77	-1.74
5706	2023-01-03	61.61	0.76	-1.22	4,364,645	63.95	64.11	61.07	4.75	-3.66	1.74
5705	2022-12-30	62.37	0.34	-0.54	2,649,777	61.53	62.44	60.87	2.55	1.37	2.53
5704	2022-12-29	62.71	2.43	4.03	5,178,382	61.85	63.05	61.10	3.15	1.39	-1.88
5703	2022-12-28	60.28	1.08	-1.76	3,574,362	60.71	61.78	59.77	3.31	-0.71	2.60
5702	2022-12-27	61.36	1.03	-1.65	5,022,734	61.94	62.17	60.99	1.91	-0.94	-1.06
5701	2022-12-23	62.39	0.27	0.43	3,351,499	61.44	62.54	60.69	3.01	1.55	-0.72
5700	2022-12-22	62.12	2.92	-4.49	9,874,712	63.28	63.28	60.69	4.09	-1.83	-1.09
5699	2022-12-21	65.04	1.01	1.58	5,060,655	64.74	66.05	64.63	2.19	0.46	-2.71
5698	2022-12-20	64.03	0.12	-0.19	4,566,267	63.34	64.97	62.61	3.73	1.09	1.11
5697	2022-12-19	64.15	1.23	-1.88	6,182,597	65.45	65.75	62.90	4.35	-1.99	-1.26
5696	2022-12-16	65.38	1.12	1.74	8,462,727	63.90	65.81	63.52	3.58	2.32	0.11
5695	2022-12-15	64.26	3.33	-4.93	12,350,112	65.65	66.16	63.52	4.02	-2.12	-0.56
5694	2022-12-14	67.59	3.97	-5.55	10,916,056	71.17	71.55	67.02	6.37	-5.03	-2.87
5693	2022-12-13	71.56	0.57	0.80	4,855,045	74.88	74.90	70.43	5.97	-4.43	-0.54
5692	2022-12-12	70.99	0.46	0.65	4,930,178	69.69	71.00	68.91	3.00	1.87	5.48
5691	2022-12-09	70.53	1.63	-2.26	3,528,175	71.05	72.24	70.42	2.56	-0.73	-1.19
5690	2022-12-08	72.16	2.02	2.88	4,362,475	71.20	73.23	70.69	3.57	1.35	-1.54
5689	2022-12-07	70.14	0.40	0.57	3,029,242	68.76	70.85	68.46	3.48	2.01	1.51
5688	2022-12-06	69.74	1.83	-2.56	4,905,584	71.86	71.86	69.19	3.72	-2.95	-1.41
5687	2022-12-05	71.57	1.47	-2.01	3,959,051	72.77	73.21	70.52	3.70	-1.65	0.41
5686	2022-12-02	73.04	0.95	-1.28	4,798,175	71.83	73.12	70.96	3.01	1.68	-0.37
5685	2022-12-01	73.99	1.21	-1.61	4,899,389	75.50	75.92	72.77	4.17	-2.00	-2.92
5684	2022-11-30	75.20	4.48	6.33	6,720,840	70.85	75.30	69.76	7.82	6.14	0.40
5683	2022-11-29	70.72	0.76	1.09	3,947,634	70.37	71.36	69.60	2.50	0.50	0.18
5682	2022-11-28	69.96	3.44	-4.69	6,492,082	72.16	72.84	69.54	4.57	-3.05	0.59
5681	2022-11-25	73.40	0.60	-0.81	2,006,116	73.80	74.55	73.37	1.60	-0.54	-1.69
5680	2022-11-23	74.00	0.26	0.35	4,269,524	73.67	76.05	73.48	3.49	0.45	-0.27
5679	2022-11-22	73.74	2.59	3.64	4,754,337	72.09	73.81	71.42	3.32	2.29	-0.09
5678	2022-11-21	71.15	1.31	-1.81	4,132,472	71.35	72.00	70.52	2.07	-0.28	1.32
5677	2022-11-18	72.46	1.35	1.90	4,701,601	72.84	73.15	71.44	2.35	-0.52	-1.53
5676	2022-11-17	71.11	0.82	1.17	5,800,454	68.20	71.87	67.66	6.17	4.27	2.43
5675	2022-11-16	70.29	4.01	-5.40	7,866,105	72.62	72.65	70.25	3.30	-3.21	-2.97
5674	2022-11-15	74.30	1.47	2.02	7,023,230	75.87	76.26	73.09	4.18	-2.07	-2.26
5673	2022-11-14	72.83	2.22	-2.96	9,185,355	74.31	77.28	72.78	6.06	-1.99	4.17
5672	2022-11-11	75.05	2.26	3.10	7,161,874	72.59	76.14	72.25	5.36	3.39	-0.99
5671	2022-11-10	72.79	8.96	14.04	10,334,958	68.37	73.06	67.89	7.56	6.46	-0.27
5670	2022-11-09	63.83	3.26	-4.86	6,381,548	65.58	66.67	63.34	5.08	-2.67	7.11
5669	2022-11-08	67.09	1.62	2.47	5,448,964	66.83	67.84	65.65	3.28	0.39	-2.25
5668	2022-11-07	65.47	2.28	3.61	6,298,282	64.10	65.83	62.65	4.96	2.14	2.08
5667	2022-11-04	63.19	4.00	6.76	7,929,488	62.00	63.23	60.93	3.71	1.92	1.44
5666	2022-11-03	59.19	0.92	-1.53	6,341,977	59.40	60.86	58.43	4.09	-0.35	4.75
5665	2022-11-02	60.11	1.63	-2.64	8,093,887	62.19	63.94	60.00	6.34	-3.34	-1.18
5664	2022-11-01	61.74	0.31	0.50	8,314,636	62.73	63.79	61.53	3.60	-1.58	0.73
5663	2022-10-31	61.43	6.05	-8.97	17,963,806	65.92	67.14	61.23	8.97	-6.81	2.12
5662	2022-10-28	67.48	2.63	4.06	9,718,162	64.82	67.73	63.57	6.42	4.10	-2.31
5661	2022-10-27	64.85	2.89	-4.27	9,989,042	65.41	66.36	63.50	4.37	-0.86	-0.05
5660	2022-10-26	67.74	1.15	1.73	9,141,109	65.07	68.54	64.42	6.33	4.10	-3.44
5659	2022-10-25	66.59	1.24	1.90	6,572,805	65.43	67.60	65.40	3.36	1.77	-2.28
5658	2022-10-24	65.35	0.33	-0.50	5,873,703	66.48	66.88	63.99	4.35	-1.70	0.12
5657	2022-10-21	65.68	4.16	6.76	8,093,554	61.40	65.89	60.91	8.11	6.97	1.22
5656	2022-10-20	61.52	0.75	1.23	5,534,165	61.00	63.26	60.44	4.62	0.85	-0.20
5655	2022-10-19	60.77	0.04	0.07	4,134,634	60.01	61.73	59.65	3.47	1.27	0.38
5654	2022-10-18	60.73	0.94	1.57	4,991,156	62.39	62.70	59.47	5.18	-2.66	-1.19
5653	2022-10-17	59.79	2.02	3.50	5,758,988	59.57	60.76	59.02	2.92	0.37	4.35
5652	2022-10-14	57.77	2.86	-4.72	6,366,189	61.74	61.90	57.62	6.93	-6.43	3.12
5651	2022-10-13	60.63	1.68	2.85	10,022,505	56.21	61.37	54.93	11.46	7.86	1.83
5650	2022-10-12	58.95	0.52	-0.87	4,514,221	58.85	59.68	58.18	2.55	0.17	-4.65
5649	2022-10-11	59.47	2.46	-3.97	8,939,211	60.72	60.76	58.34	3.99	-2.06	-1.04
5648	2022-10-10	61.93	2.90	-4.47	8,860,301	64.82	64.85	59.68	7.98	-4.46	-1.95
5647	2022-10-07	64.83	5.42	-7.72	10,332,856	68.01	68.17	63.11	7.44	-4.68	-0.02
5646	2022-10-06	70.25	0.74	1.06	6,438,775	69.63	71.57	69.06	3.60	0.89	-3.19
5645	2022-10-05	69.51	0.59	0.86	5,883,367	67.50	69.77	66.88	4.28	2.98	0.17
5644	2022-10-04	68.92	4.13	6.37	6,279,303	67.00	68.94	66.81	3.18	2.87	-2.06
5643	2022-10-03	64.79	2.46	3.95	6,248,290	63.01	65.54	61.94	5.71	2.82	3.41
5642	2022-09-30	62.33	0.61	-0.97	5,845,796	62.72	64.70	62.31	3.81	-0.62	1.09
5641	2022-09-29	62.94	2.56	-3.91	6,645,168	64.00	64.31	61.42	4.52	-1.66	-0.35
5640	2022-09-28	65.50	1.21	1.88	5,042,454	63.13	65.89	63.03	4.53	3.75	-2.29
5639	2022-09-27	64.29	1.59	2.54	4,825,805	64.36	65.06	62.76	3.57	-0.11	-1.80
5638	2022-09-26	62.70	0.61	-0.96	5,263,872	62.91	65.17	62.61	4.07	-0.33	2.65
5637	2022-09-23	63.31	1.65	-2.54	8,226,204	63.58	64.18	61.66	3.96	-0.42	-0.63
5636	2022-09-22	64.96	3.38	-4.95	6,948,461	68.18	68.72	64.18	6.66	-4.72	-2.12
5635	2022-09-21	68.34	0.14	-0.20	6,723,067	69.07	71.77	68.32	4.99	-1.06	-0.23
5634	2022-09-20	68.48	1.68	-2.39	4,727,945	69.43	70.04	67.93	3.04	-1.37	0.86
5633	2022-09-19	70.16	1.22	1.77	6,669,376	67.61	70.89	67.59	4.88	3.77	-1.04
5632	2022-09-16	68.94	0.79	1.16	8,519,020	67.11	69.01	66.30	4.04	2.73	-1.93
5631	2022-09-15	68.15	0.42	-0.61	4,615,078	68.21	69.47	67.21	3.31	-0.09	-1.53
5630	2022-09-14	68.57	1.70	2.54	5,959,075	67.72	69.09	66.27	4.16	1.26	-0.53
5629	2022-09-13	66.87	5.03	-7.00	9,885,894	68.59	69.08	66.57	3.66	-2.51	1.27
5628	2022-09-12	71.90	0.23	0.32	5,582,538	71.95	72.33	70.67	2.31	-0.07	-4.60
5627	2022-09-09	71.67	1.12	1.59	8,263,837	71.59	72.92	71.02	2.65	0.11	0.39
5626	2022-09-08	70.55	3.19	4.74	9,762,811	66.66	70.61	66.39	6.33	5.84	1.47
5625	2022-09-07	67.36	1.31	1.98	5,834,093	66.10	67.89	65.64	3.40	1.91	-1.04
5624	2022-09-06	66.05	1.46	-2.16	6,893,687	67.75	67.79	65.03	4.07	-2.51	0.08
5623	2022-09-02	67.51	0.71	-1.04	6,661,739	69.63	70.36	66.86	5.03	-3.04	0.36
5622	2022-09-01	68.22	0.55	-0.80	9,849,285	66.71	68.58	65.47	4.66	2.26	2.07
5621	2022-08-31	68.77	0.20	-0.29	6,652,400	69.09	69.62	67.45	3.14	-0.46	-3.00
5620	2022-08-30	68.97	0.55	-0.79	8,144,178	70.61	70.77	67.39	4.79	-2.32	0.17
5619	2022-08-29	69.52	2.06	-2.88	6,960,504	70.73	72.01	69.26	3.89	-1.71	1.57
5618	2022-08-26	71.58	5.13	-6.69	9,222,205	76.43	76.45	71.55	6.41	-6.35	-1.19
5617	2022-08-25	76.71	4.68	6.50	8,528,291	72.24	76.78	72.12	6.45	6.19	-0.37
5616	2022-08-24	72.03	0.78	1.09	4,230,392	70.91	72.26	70.43	2.58	1.58	0.29
5615	2022-08-23	71.25	2.45	3.56	5,534,357	69.13	71.51	69.13	3.44	3.07	-0.48
5614	2022-08-22	68.80	3.73	-5.14	7,362,915	70.33	70.65	68.54	3.00	-2.18	0.48
5613	2022-08-19	72.53	0.72	-0.98	9,332,409	71.84	73.49	71.35	2.98	0.96	-3.03
5612	2022-08-18	73.25	4.96	7.26	18,688,993	69.17	75.26	68.54	9.72	5.90	-1.92
5611	2022-08-17	68.29	2.42	-3.42	8,358,748	69.18	69.29	66.76	3.66	-1.29	1.29
5610	2022-08-16	70.71	0.53	-0.74	4,724,919	71.00	71.50	69.76	2.45	-0.41	-2.16
5609	2022-08-15	71.24	0.08	0.11	5,710,774	70.02	72.11	69.94	3.10	1.74	-0.34
5608	2022-08-12	71.16	4.80	7.23	13,388,037	67.00	71.98	66.45	8.25	6.21	-1.60
5607	2022-08-11	66.36	0.16	0.24	7,163,354	66.88	68.73	65.91	4.22	-0.78	0.96
5606	2022-08-10	66.20	3.12	4.95	8,583,471	64.94	66.59	63.72	4.42	1.94	1.03
5605	2022-08-09	63.08	4.26	-6.33	11,015,999	65.34	65.47	61.72	5.74	-3.46	2.95
5604	2022-08-08	67.34	0.29	-0.43	6,270,753	66.96	68.14	66.38	2.63	0.57	-2.97
5603	2022-08-05	67.63	0.42	-0.62	7,297,805	66.82	68.20	65.81	3.58	1.21	-0.99
5602	2022-08-04	68.05	0.78	-1.13	6,157,197	68.35	68.99	67.61	2.02	-0.44	-1.81
5601	2022-08-03	68.83	3.24	4.94	8,863,397	65.90	69.26	65.55	5.63	4.45	-0.70
5600	2022-08-02	65.59	1.93	3.03	10,396,974	64.45	67.71	63.04	7.25	1.77	0.47
5599	2022-08-01	63.66	3.12	-4.67	16,024,697	64.26	66.79	62.66	6.43	-0.93	1.24
5598	2022-07-29	66.78	2.22	3.44	9,677,252	63.36	66.99	63.25	5.90	5.40	-3.77
5597	2022-07-28	64.56	2.05	3.28	6,422,874	62.87	64.68	61.84	4.52	2.69	-1.86
5596	2022-07-27	62.51	4.26	7.31	7,811,810	60.00	63.04	59.72	5.53	4.18	0.58
5595	2022-07-26	58.25	1.09	-1.84	4,649,163	58.85	60.12	58.09	3.45	-1.02	3.00
5594	2022-07-25	59.34	0.08	-0.13	3,262,907	59.17	59.84	58.45	2.35	0.29	-0.83
5593	2022-07-22	59.42	1.75	-2.86	5,423,937	61.28	61.35	58.79	4.18	-3.04	-0.42
5592	2022-07-21	61.17	1.08	1.80	4,454,365	60.00	61.21	59.29	3.20	1.95	0.18
5591	2022-07-20	60.09	1.31	2.23	7,210,409	58.62	60.55	57.76	4.76	2.51	-0.15
5590	2022-07-19	58.78	3.83	6.97	9,848,183	55.89	59.06	55.80	5.83	5.17	-0.27
5589	2022-07-18	54.95	1.12	-2.00	6,425,204	57.19	57.19	54.56	4.60	-3.92	1.71
5588	2022-07-15	56.07	2.02	3.74	7,038,919	54.31	56.11	53.58	4.66	3.24	2.00
5587	2022-07-14	54.05	1.57	2.99	5,353,135	52.24	54.09	51.19	5.55	3.46	0.48
5586	2022-07-13	52.48	0.29	-0.55	5,659,647	51.50	53.41	50.81	5.05	1.90	-0.46
5585	2022-07-12	52.77	0.17	0.32	4,473,587	52.67	53.59	52.30	2.45	0.19	-2.41
5584	2022-07-11	52.60	0.87	-1.63	7,490,268	52.97	53.59	52.38	2.28	-0.70	0.13
5583	2022-07-08	53.47	1.46	2.81	7,072,876	51.20	53.92	51.04	5.63	4.43	-0.94
5582	2022-07-07	52.01	4.40	9.24	9,844,700	49.42	52.49	49.38	6.29	5.24	-1.56
5581	2022-07-06	47.61	0.31	0.66	7,575,922	47.37	48.04	45.97	4.37	0.51	3.80
5580	2022-07-05	47.30	0.46	0.98	7,735,518	45.21	47.34	44.77	5.68	4.62	0.15
5579	2022-07-01	46.84	3.47	-6.90	11,192,627	49.29	49.50	46.56	5.96	-4.97	-3.48
5578	2022-06-30	50.31	0.81	-1.58	6,850,052	50.15	51.48	49.36	4.23	0.32	-2.03
5577	2022-06-29	51.12	1.69	-3.20	6,444,493	52.15	52.18	50.24	3.72	-1.98	-1.90
5576	2022-06-28	52.81	1.36	-2.51	6,487,941	54.25	55.58	52.48	5.71	-2.65	-1.25
5575	2022-06-27	54.17	1.20	2.27	6,437,924	53.93	54.82	52.55	4.21	0.45	0.15
5574	2022-06-24	52.97	2.50	4.95	9,139,149	51.62	53.12	51.06	3.99	2.62	1.81
5573	2022-06-23	50.47	0.54	-1.06	8,108,162	51.06	51.15	49.82	2.60	-1.16	2.28
5572	2022-06-22	51.01	0.94	-1.81	9,494,209	50.91	52.05	49.80	4.42	0.20	0.10
5571	2022-06-21	51.95	0.51	-0.97	11,184,989	53.23	53.97	51.86	3.96	-2.40	-2.00
5570	2022-06-17	52.46	1.00	-1.87	93,038,997	53.78	54.02	50.89	5.82	-2.45	1.47
5569	2022-06-16	53.46	4.58	-7.89	17,637,652	56.22	56.34	52.00	7.72	-4.91	0.60
5568	2022-06-15	58.04	1.39	2.45	9,283,277	57.14	59.00	56.37	4.60	1.58	-3.14
5567	2022-06-14	56.65	0.58	1.03	7,494,036	56.55	57.39	55.90	2.63	0.18	0.86
5566	2022-06-13	56.07	4.07	-6.77	9,762,329	57.73	58.53	55.38	5.46	-2.88	0.86
5565	2022-06-10	60.14	2.52	-4.02	9,214,856	60.35	62.02	59.65	3.93	-0.35	-4.01
5564	2022-06-09	62.66	1.15	-1.80	9,892,176	63.15	64.81	62.61	3.48	-0.78	-3.69
5563	2022-06-08	63.81	1.67	-2.55	8,188,529	64.95	65.78	63.65	3.28	-1.76	-1.03
5562	2022-06-07	65.48	0.53	-0.80	8,353,998	65.00	65.78	64.41	2.11	0.74	-0.81
5561	2022-06-06	66.01	3.07	4.88	21,656,029	67.16	67.18	64.08	4.62	-1.71	-1.53
5560	2022-06-03	62.94	0.65	-1.02	6,746,029	61.94	63.14	60.91	3.60	1.61	6.70
5559	2022-06-02	63.59	4.32	7.29	9,044,436	59.01	63.85	58.90	8.39	7.76	-2.59
5558	2022-06-01	59.27	1.41	-2.32	5,280,519	61.23	61.70	58.29	5.57	-3.20	-0.44
5557	2022-05-31	60.68	0.46	-0.75	7,175,142	60.97	61.83	59.44	3.92	-0.48	0.91
5556	2022-05-27	61.14	1.81	3.05	6,777,222	59.91	61.17	59.86	2.19	2.05	-0.28
5555	2022-05-26	59.33	3.09	5.49	5,346,459	55.65	59.54	55.51	7.24	6.61	0.98
5554	2022-05-25	56.24	1.74	3.19	4,112,056	53.84	56.91	53.77	5.83	4.46	-1.05
5553	2022-05-24	54.50	1.39	-2.49	4,990,424	54.78	55.32	53.57	3.19	-0.51	-1.21
5552	2022-05-23	55.89	0.57	-1.01	4,004,430	56.36	56.88	54.52	4.19	-0.83	-1.99
5551	2022-05-20	56.46	0.39	0.70	6,268,749	57.54	57.65	53.85	6.60	-1.88	-0.18
5550	2022-05-19	56.07	0.24	0.43	4,939,919	55.20	57.33	54.97	4.28	1.58	2.62
5549	2022-05-18	55.83	2.67	-4.56	6,269,478	57.32	59.07	55.33	6.52	-2.60	-1.13
5548	2022-05-17	58.50	3.35	6.07	5,974,845	56.68	58.66	56.58	3.67	3.21	-2.02
5547	2022-05-16	55.15	1.03	-1.83	3,779,266	55.19	56.21	54.67	2.79	-0.07	2.77
5546	2022-05-13	56.18	3.20	6.04	6,248,605	54.35	56.62	54.10	4.64	3.37	-1.76
5545	2022-05-12	52.98	1.21	2.34	5,755,176	52.00	53.45	50.94	4.83	1.88	2.59
5544	2022-05-11	51.77	2.10	-3.90	6,689,073	52.87	55.35	51.64	7.02	-2.08	0.44
5543	2022-05-10	53.87	3.05	6.00	10,666,182	52.10	54.92	51.41	6.74	3.40	-1.86
5542	2022-05-09	50.82	4.31	-7.82	7,244,379	53.55	54.60	50.57	7.53	-5.10	2.52
5541	2022-05-06	55.13	0.10	-0.18	5,662,530	55.25	56.04	53.04	5.43	-0.22	-2.87
5540	2022-05-05	55.23	3.69	-6.26	8,535,675	57.80	57.89	54.35	6.12	-4.45	0.04
5539	2022-05-04	58.92	2.41	4.26	6,425,453	57.00	58.93	54.84	7.18	3.37	-1.90
5538	2022-05-03	56.51	0.89	1.60	6,919,196	55.62	57.28	54.94	4.21	1.60	0.87
5537	2022-05-02	55.62	3.51	6.74	11,344,265	53.87	55.80	52.28	6.53	3.25	0.00
5536	2022-04-29	52.11	2.37	-4.35	6,873,678	53.61	55.22	51.98	6.04	-2.80	3.38
5535	2022-04-28	54.48	3.27	6.39	6,433,422	52.50	54.99	51.60	6.46	3.77	-1.60
5534	2022-04-27	51.21	0.15	-0.29	4,428,466	50.84	52.82	50.60	4.37	0.73	2.52
5533	2022-04-26	51.36	2.12	-3.96	4,322,540	52.86	53.26	51.30	3.71	-2.84	-1.01
5532	2022-04-25	53.48	1.70	3.28	4,318,094	51.45	53.53	51.07	4.78	3.95	-1.16
5531	2022-04-22	51.78	1.48	-2.78	5,201,083	53.20	53.63	51.56	3.89	-2.67	-0.64
5530	2022-04-21	53.26	2.14	-3.86	6,364,987	56.46	57.47	52.85	8.18	-5.67	-0.11
5529	2022-04-20	55.40	0.98	-1.74	4,890,423	57.05	57.69	55.33	4.14	-2.89	1.91
5528	2022-04-19	56.38	1.81	3.32	4,448,848	54.87	56.45	54.58	3.41	2.75	1.19
5527	2022-04-18	54.57	1.31	2.46	4,538,070	52.96	55.42	52.83	4.89	3.04	0.55
5526	2022-04-15	53.26	0.00	0.00	3,942,648	54.33	54.46	53.24	2.25	-1.97	-0.56
5525	2022-04-14	53.26	0.99	-1.82	3,929,604	54.33	54.46	53.24	2.25	-1.97	2.01
5524	2022-04-13	54.25	1.11	2.09	3,991,131	53.45	54.86	52.80	3.85	1.50	0.15
5523	2022-04-12	53.14	0.81	1.55	6,730,464	54.00	55.03	52.81	4.11	-1.59	0.58
5522	2022-04-11	52.33	0.40	-0.76	6,784,638	51.78	53.98	51.56	4.67	1.06	3.19
5521	2022-04-08	52.73	1.36	-2.51	5,755,656	53.44	54.00	52.15	3.46	-1.33	-1.80
5520	2022-04-07	54.09	0.39	0.73	5,854,615	54.07	55.15	52.70	4.53	0.04	-1.20
5519	2022-04-06	53.70	2.00	-3.59	8,608,715	54.53	54.98	53.01	3.61	-1.52	0.69
5518	2022-04-05	55.70	3.89	-6.53	9,524,667	59.00	59.22	55.57	6.19	-5.59	-2.10
5517	2022-04-04	59.59	0.04	-0.07	7,773,759	60.03	60.70	58.63	3.45	-0.73	-0.99
5516	2022-04-01	59.63	2.98	-4.76	7,001,022	63.17	63.29	58.52	7.55	-5.60	0.67
5515	2022-03-31	62.61	1.82	-2.82	6,170,979	64.39	65.37	62.53	4.41	-2.76	0.89
5514	2022-03-30	64.43	2.93	-4.35	5,591,946	67.18	67.18	64.05	4.66	-4.09	-0.06
5513	2022-03-29	67.36	2.04	3.12	7,134,316	67.15	68.70	65.72	4.44	0.31	-0.27
5512	2022-03-28	65.32	1.51	2.37	6,088,460	63.67	65.40	62.96	3.83	2.59	2.80
5511	2022-03-25	63.81	0.23	0.36	6,185,392	63.60	63.95	61.74	3.47	0.33	-0.22
5510	2022-03-24	63.58	3.19	5.28	7,281,278	61.19	63.77	60.44	5.44	3.91	0.03
5509	2022-03-23	60.39	1.79	-2.88	4,026,785	61.90	62.25	60.08	3.51	-2.44	1.32
5508	2022-03-22	62.18	0.25	0.40	4,361,817	61.68	63.31	60.93	3.86	0.81	-0.45
5507	2022-03-21	61.93	0.00	0.00	4,013,826	61.13	62.72	60.66	3.37	1.31	-0.40
5506	2022-03-18	61.93	1.17	1.93	9,609,988	60.02	62.36	59.72	4.40	3.18	-1.29
5505	2022-03-17	60.76	0.65	1.08	4,411,214	59.31	60.78	58.50	3.84	2.44	-1.22
5504	2022-03-16	60.11	3.45	6.09	6,350,250	57.77	60.66	57.31	5.80	4.05	-1.33
5503	2022-03-15	56.66	2.75	5.10	5,932,893	53.62	56.82	53.15	6.84	5.67	1.96
5502	2022-03-14	53.91	1.98	-3.54	6,042,896	55.40	56.22	53.29	5.29	-2.69	-0.54
5501	2022-03-11	55.89	1.74	-3.02	4,229,462	58.39	58.70	55.81	4.95	-4.28	-0.88
5500	2022-03-10	57.63	0.80	-1.37	2,982,174	57.07	58.00	56.00	3.50	0.98	1.32
5499	2022-03-09	58.43	2.64	4.73	5,592,459	58.38	58.92	57.14	3.05	0.09	-2.33
5498	2022-03-08	55.79	2.27	4.24	7,492,429	54.26	58.43	53.01	9.99	2.82	4.64
5497	2022-03-07	53.52	4.81	-8.25	10,015,467	58.10	58.89	53.50	9.28	-7.88	1.38
5496	2022-03-04	58.33	3.18	-5.17	6,568,690	60.18	61.01	57.27	6.21	-3.07	-0.39
5495	2022-03-03	61.51	1.36	-2.16	5,634,919	62.29	63.30	61.17	3.42	-1.25	-2.16
5494	2022-03-02	62.87	3.22	5.40	6,225,956	60.55	63.33	60.33	4.95	3.83	-0.92
5493	2022-03-01	59.65	2.96	-4.73	7,331,723	62.51	63.42	58.91	7.21	-4.58	1.51
5492	2022-02-28	62.61	0.89	-1.40	6,162,016	61.82	63.12	61.03	3.38	1.28	-0.16
5491	2022-02-25	63.50	2.42	3.96	6,912,987	61.00	63.56	60.03	5.79	4.10	-2.65
5490	2022-02-24	61.08	3.33	5.77	7,442,208	54.88	61.29	54.48	12.41	11.30	-0.13
5489	2022-02-23	57.75	0.69	-1.18	6,111,481	59.48	61.13	57.55	6.02	-2.91	-4.97
5488	2022-02-22	58.44	1.76	-2.92	7,242,746	58.81	60.88	57.35	6.00	-0.63	1.78
5487	2022-02-18	60.20	0.01	0.02	4,592,734	60.36	61.26	59.21	3.40	-0.27	-2.31
5486	2022-02-17	60.19	2.92	-4.63	6,369,262	61.79	61.97	59.98	3.22	-2.59	0.28
5485	2022-02-16	63.11	0.87	1.40	4,163,020	61.37	63.80	60.86	4.79	2.84	-2.09
5484	2022-02-15	62.24	3.58	6.10	6,284,480	59.89	62.33	59.89	4.07	3.92	-1.40
5483	2022-02-14	58.66	0.31	-0.53	6,473,048	59.30	60.70	57.86	4.79	-1.08	2.10
5482	2022-02-11	58.97	4.45	-7.02	12,368,331	63.43	63.72	58.31	8.53	-7.03	0.56
5481	2022-02-10	63.42	3.66	-5.46	9,453,260	65.60	67.01	62.97	6.16	-3.32	0.02
5480	2022-02-09	67.08	1.11	1.68	9,782,474	66.27	67.13	64.63	3.77	1.22	-2.21
5479	2022-02-08	65.97	3.71	5.96	11,438,406	62.13	66.66	61.62	8.11	6.18	0.45
5478	2022-02-07	62.26	4.84	8.43	19,883,907	59.88	64.21	59.31	8.18	3.97	-0.21
5477	2022-02-04	57.42	1.21	2.15	9,845,891	56.43	57.90	55.25	4.70	1.75	4.28
5476	2022-02-03	56.21	4.87	-7.97	6,812,663	58.76	59.55	56.15	5.79	-4.34	0.39
5475	2022-02-02	61.08	1.43	2.40	7,725,091	60.60	61.30	59.20	3.47	0.79	-3.80
5474	2022-02-01	59.65	0.65	1.10	5,383,272	59.33	59.74	57.75	3.35	0.54	1.59
5473	2022-01-31	59.00	5.24	9.75	9,770,794	54.97	59.02	54.60	8.04	7.33	0.56
5472	2022-01-28	53.76	0.09	0.17	9,872,259	53.12	54.22	51.26	5.57	1.20	2.25
5471	2022-01-27	53.67	2.09	-3.75	8,402,158	56.40	57.96	53.06	8.69	-4.84	-1.02
5470	2022-01-26	55.76	2.44	4.58	11,747,573	56.06	58.62	54.75	6.90	-0.54	1.15
5469	2022-01-25	53.32	2.02	-3.65	8,258,985	53.27	55.40	53.00	4.51	0.09	5.14
5468	2022-01-24	55.34	0.61	1.11	10,152,734	53.15	55.47	51.02	8.37	4.12	-3.74
5467	2022-01-21	54.73	0.81	-1.46	8,775,945	55.20	57.58	54.60	5.40	-0.85	-2.89
5466	2022-01-20	55.54	3.47	-5.88	8,756,641	59.43	59.78	55.41	7.35	-6.55	-0.61
5465	2022-01-19	59.01	4.02	-6.38	7,952,933	63.42	63.61	58.89	7.44	-6.95	0.71
5464	2022-01-18	63.03	3.17	-4.79	6,150,568	64.06	65.10	62.88	3.47	-1.61	0.62
5463	2022-01-14	66.20	1.56	2.41	5,795,798	63.83	66.27	63.76	3.93	3.71	-3.23
5462	2022-01-13	64.64	1.85	-2.78	6,422,743	67.52	68.19	64.47	5.51	-4.27	-1.25
5461	2022-01-12	66.49	0.56	0.85	4,698,003	66.86	68.02	65.97	3.07	-0.55	1.55
5460	2022-01-11	65.93	0.81	1.24	4,680,359	65.07	66.18	64.50	2.58	1.32	1.41
5459	2022-01-10	65.12	0.56	0.87	6,076,662	63.01	65.21	61.67	5.62	3.35	-0.08
5458	2022-01-07	64.56	2.69	-4.00	6,430,731	67.50	68.48	64.18	6.37	-4.36	-2.40
5457	2022-01-06	67.25	0.17	-0.25	5,301,357	67.42	68.56	65.90	3.95	-0.25	0.37
5456	2022-01-05	67.42	3.53	-4.98	7,033,900	69.66	70.60	66.97	5.21	-3.22	0.00
5455	2022-01-04	70.95	0.78	1.11	7,490,722	70.55	71.25	67.33	5.56	0.57	-1.82
5454	2022-01-03	70.17	2.25	3.31	7,041,587	68.53	70.33	67.77	3.74	2.39	0.54
5453	2021-12-31	67.92	0.31	0.46	2,399,210	67.78	68.66	67.78	1.30	0.21	0.90
5452	2021-12-30	67.61	1.32	-1.91	2,496,616	68.85	69.13	67.44	2.45	-1.80	0.25
5451	2021-12-29	68.93	0.61	0.89	2,566,678	68.36	69.45	68.29	1.70	0.83	-0.12
5450	2021-12-28	68.32	1.46	-2.09	4,107,512	69.91	70.27	68.15	3.03	-2.27	0.06
5449	2021-12-27	69.78	3.02	4.52	6,902,175	67.16	69.84	67.16	3.99	3.90	0.19
5448	2021-12-23	66.76	1.23	1.88	7,593,454	65.96	67.27	65.50	2.68	1.21	0.60
5447	2021-12-22	65.53	0.74	1.14	3,807,372	64.40	65.55	63.64	2.97	1.75	0.66
5446	2021-12-21	64.79	3.85	6.32	9,877,463	62.34	64.90	62.34	4.11	3.93	-0.60
5445	2021-12-20	60.94	1.05	-1.69	5,951,653	60.64	61.39	59.95	2.37	0.49	2.30
5444	2021-12-17	61.99	1.15	1.89	8,953,018	60.20	62.56	59.97	4.30	2.97	-2.18
5443	2021-12-16	60.84	4.44	-6.80	9,495,989	65.45	65.88	59.92	9.11	-7.04	-1.05
5442	2021-12-15	65.28	2.30	3.65	7,323,027	63.59	65.42	61.45	6.24	2.66	0.26
5441	2021-12-14	62.98	0.40	0.64	4,528,242	61.60	63.13	61.21	3.12	2.24	0.97
5440	2021-12-13	62.58	2.68	-4.11	5,778,565	65.59	65.91	62.55	5.12	-4.59	-1.57
5439	2021-12-10	65.26	1.96	3.10	5,135,731	64.45	65.43	63.71	2.67	1.26	0.51
5438	2021-12-09	63.30	0.94	-1.46	5,383,582	64.11	65.25	62.87	3.71	-1.26	1.82
5437	2021-12-08	64.24	1.21	-1.85	5,242,134	64.64	64.80	63.22	2.44	-0.62	-0.20
5436	2021-12-07	65.45	3.53	5.70	8,020,031	63.58	66.79	63.17	5.69	2.94	-1.24
5435	2021-12-06	61.92	2.13	-3.33	8,606,741	64.05	64.05	59.54	7.04	-3.33	2.68
5434	2021-12-03	64.05	1.51	2.41	9,875,394	64.47	65.99	62.62	5.23	-0.65	0.00
5433	2021-12-02	62.54	0.84	1.36	6,603,515	60.16	62.93	60.01	4.85	3.96	3.09
5432	2021-12-01	61.70	0.27	0.44	8,034,461	63.05	65.47	61.63	6.09	-2.14	-2.50
5431	2021-11-30	61.43	1.59	-2.52	5,593,702	62.64	63.90	61.00	4.63	-1.93	2.64
5430	2021-11-29	63.02	2.72	4.51	5,460,074	61.23	63.18	61.23	3.18	2.92	-0.60
5429	2021-11-26	60.30	2.07	-3.32	4,053,981	60.43	61.07	59.15	3.18	-0.22	1.54
5428	2021-11-24	62.37	0.83	1.35	4,052,489	60.65	62.53	59.61	4.81	2.84	-3.11
5427	2021-11-23	61.54	0.17	-0.28	6,359,077	61.69	61.97	60.53	2.33	-0.24	-1.45
5426	2021-11-22	61.71	1.63	-2.57	5,674,431	64.04	64.04	61.36	4.18	-3.64	-0.03
5425	2021-11-19	63.34	0.12	-0.19	5,339,763	63.10	63.92	62.23	2.68	0.38	1.11
5424	2021-11-18	63.46	1.06	1.70	5,475,276	63.48	63.95	62.31	2.58	-0.03	-0.57
5423	2021-11-17	62.40	0.27	0.43	7,170,403	62.15	62.56	61.27	2.08	0.40	1.73
5422	2021-11-16	62.13	2.93	4.95	6,261,539	58.88	62.30	58.62	6.25	5.52	0.03
5421	2021-11-15	59.20	0.60	1.02	4,989,473	59.60	60.36	58.46	3.19	-0.67	-0.54
5420	2021-11-12	58.60	0.40	0.69	2,969,607	58.73	59.15	58.03	1.91	-0.22	1.71
5419	2021-11-11	58.20	1.38	2.43	4,747,048	57.92	59.24	57.57	2.88	0.48	0.91
5418	2021-11-10	56.82	1.38	-2.37	5,779,555	56.85	57.85	56.13	3.03	-0.05	1.94
5417	2021-11-09	58.20	0.52	-0.89	4,498,049	58.91	59.10	57.40	2.89	-1.21	-2.32
5416	2021-11-08	58.72	0.41	-0.69	5,221,780	59.95	60.16	58.60	2.60	-2.05	0.32
5415	2021-11-05	59.13	0.73	-1.22	7,153,073	60.00	61.51	58.24	5.45	-1.45	1.39
5414	2021-11-04	59.86	2.01	3.47	9,261,420	58.27	59.90	57.58	3.98	2.73	0.23
5413	2021-11-03	57.85	0.71	1.24	7,824,674	57.38	58.56	56.97	2.77	0.82	0.73
5412	2021-11-02	57.14	2.15	3.91	10,987,997	55.98	57.24	55.27	3.52	2.07	0.42
5411	2021-11-01	54.99	6.92	14.40	23,238,650	53.75	55.57	51.33	7.89	2.31	1.80
5410	2021-10-29	48.07	0.97	2.06	10,065,336	46.25	48.22	46.21	4.35	3.94	11.82
5409	2021-10-28	47.10	2.55	5.72	7,554,619	45.67	47.57	45.36	4.84	3.13	-1.80
5408	2021-10-27	44.55	0.59	-1.31	5,395,299	44.09	45.49	43.75	3.95	1.04	2.51
5407	2021-10-26	45.14	1.08	-2.34	3,182,614	46.82	46.82	45.05	3.78	-3.59	-2.33
5406	2021-10-25	46.22	0.25	0.54	1,943,942	46.24	46.61	45.91	1.51	-0.04	1.30
5405	2021-10-22	45.97	0.35	-0.76	2,828,146	46.35	46.87	45.89	2.11	-0.82	0.59
5404	2021-10-21	46.32	0.76	1.67	2,771,622	45.24	46.37	45.24	2.50	2.39	0.06
5403	2021-10-20	45.56	0.61	1.36	4,767,030	44.90	45.93	44.90	2.29	1.47	-0.70
5402	2021-10-19	44.95	0.79	1.79	4,264,549	44.25	45.16	43.90	2.85	1.58	-0.11
5401	2021-10-18	44.16	0.83	1.92	4,008,324	43.10	44.22	43.00	2.83	2.46	0.20
5400	2021-10-15	43.33	0.32	0.74	3,739,931	43.22	43.76	43.07	1.60	0.25	-0.53
5399	2021-10-14	43.01	1.11	2.65	6,361,696	42.60	43.07	42.52	1.29	0.96	0.49
5398	2021-10-13	41.90	0.45	-1.06	4,651,671	42.36	42.87	41.88	2.34	-1.09	1.67
5397	2021-10-12	42.35	1.00	-2.31	6,743,408	43.76	43.85	42.06	4.09	-3.22	0.02
5396	2021-10-11	43.35	1.13	-2.54	4,157,265	44.04	44.85	43.34	3.43	-1.57	0.95
5395	2021-10-08	44.48	0.91	-2.00	3,280,640	45.68	45.76	44.42	2.93	-2.63	-0.99
5394	2021-10-07	45.39	0.69	1.54	4,565,644	45.22	46.40	45.22	2.61	0.38	0.64
5393	2021-10-06	44.70	0.94	-2.06	3,731,348	44.78	45.40	44.36	2.32	-0.18	1.16
5392	2021-10-05	45.64	0.75	1.67	5,096,455	45.50	46.19	45.00	2.62	0.31	-1.88
5391	2021-10-04	44.89	0.72	-1.58	4,675,315	45.31	45.60	44.65	2.10	-0.93	1.36
5390	2021-10-01	45.61	0.16	-0.35	6,248,094	45.88	46.42	45.45	2.11	-0.59	-0.66
5389	2021-09-30	45.77	0.07	-0.15	4,944,922	46.24	46.77	45.68	2.36	-1.02	0.24
5388	2021-09-29	45.84	1.49	-3.15	8,201,795	46.75	47.18	45.16	4.32	-1.95	0.87
5387	2021-09-28	47.33	2.15	-4.35	7,538,902	48.34	48.45	46.96	3.08	-2.09	-1.23
5386	2021-09-27	49.48	0.19	0.39	5,032,986	48.57	49.73	48.51	2.51	1.87	-2.30
5385	2021-09-24	49.29	0.07	-0.14	3,456,853	49.00	49.65	48.90	1.53	0.59	-1.46
5384	2021-09-23	49.36	0.76	1.56	3,828,323	48.75	49.78	48.50	2.63	1.25	-0.73
5383	2021-09-22	48.60	0.92	1.93	3,837,458	48.08	48.79	47.78	2.10	1.08	0.31
5382	2021-09-21	47.68	0.01	0.02	4,327,194	48.18	48.18	46.94	2.57	-1.04	0.84
5381	2021-09-20	47.67	1.22	-2.50	5,331,323	47.31	47.68	46.76	1.94	0.76	1.07
5380	2021-09-17	48.89	0.51	-1.03	7,269,609	49.29	49.40	48.10	2.64	-0.81	-3.23
5379	2021-09-16	49.40	0.19	0.39	5,797,438	48.93	49.71	48.38	2.72	0.96	-0.22
5378	2021-09-15	49.21	1.36	2.84	5,542,678	48.24	49.23	47.57	3.44	2.01	-0.57
5377	2021-09-14	47.85	0.21	0.44	5,572,641	48.05	48.46	47.27	2.48	-0.42	0.82
5376	2021-09-13	47.64	0.75	1.60	5,034,725	47.33	47.75	46.58	2.47	0.65	0.86
5375	2021-09-10	46.89	1.65	3.65	6,957,237	46.40	47.59	46.06	3.30	1.06	0.94
5374	2021-09-09	45.24	0.39	0.87	2,985,454	45.00	45.78	44.81	2.16	0.53	2.56
5373	2021-09-08	44.85	0.81	-1.77	3,580,126	45.07	45.42	44.41	2.24	-0.49	0.33
5372	2021-09-07	45.66	0.05	-0.11	4,110,113	45.80	45.80	45.10	1.53	-0.31	-1.29
5371	2021-09-03	45.71	0.31	0.68	3,672,283	45.40	46.40	45.22	2.60	0.68	0.20
5370	2021-09-02	45.40	0.72	1.61	3,455,860	44.86	45.49	44.46	2.30	1.20	0.00
5369	2021-09-01	44.68	0.32	0.72	4,743,364	44.62	45.26	44.24	2.29	0.13	0.40
5368	2021-08-31	44.36	0.91	-2.01	6,973,453	45.23	45.29	43.92	3.03	-1.92	0.59
5367	2021-08-30	45.27	0.23	-0.51	3,210,237	45.92	45.97	45.00	2.11	-1.42	-0.09
5366	2021-08-27	45.50	1.47	3.34	5,632,811	43.90	45.75	43.90	4.21	3.64	0.92
5365	2021-08-26	44.03	0.52	1.20	6,387,919	43.53	44.72	43.42	2.99	1.15	-0.30
5364	2021-08-25	43.51	0.09	-0.21	5,103,986	43.71	44.18	43.36	1.88	-0.46	0.05
5363	2021-08-24	43.60	1.17	2.76	5,621,416	42.74	43.95	42.70	2.92	2.01	0.25
5362	2021-08-23	42.43	0.93	2.24	4,238,544	42.16	42.87	41.76	2.63	0.64	0.73
5361	2021-08-20	41.50	0.52	1.27	5,486,416	41.08	42.02	41.08	2.29	1.02	1.59
5360	2021-08-19	40.98	0.77	-1.84	7,167,429	41.25	41.79	40.85	2.28	-0.65	0.24
5359	2021-08-18	41.75	0.23	-0.55	6,423,021	41.69	42.91	41.41	3.60	0.14	-1.20
5358	2021-08-17	41.98	1.43	-3.29	5,585,698	42.98	42.98	41.36	3.77	-2.33	-0.69
5357	2021-08-16	43.41	0.04	-0.09	3,930,490	43.20	43.48	42.71	1.78	0.49	-0.99
5356	2021-08-13	43.45	0.05	0.12	6,040,508	43.26	43.53	42.86	1.55	0.44	-0.58
5355	2021-08-12	43.40	1.39	-3.10	7,338,334	44.50	44.50	43.24	2.83	-2.47	-0.32
5354	2021-08-11	44.79	0.40	0.90	3,937,884	44.31	44.84	43.86	2.21	1.08	-0.65
5353	2021-08-10	44.39	1.02	-2.25	5,661,340	45.42	45.50	44.13	3.02	-2.27	-0.18
5352	2021-08-09	45.41	0.13	0.29	4,689,338	45.34	45.58	44.57	2.23	0.15	0.02
5351	2021-08-06	45.28	0.46	1.03	6,097,243	45.23	45.60	44.49	2.45	0.11	0.13
5350	2021-08-05	44.82	0.85	-1.86	10,220,508	45.82	46.01	44.35	3.62	-2.18	0.91
5349	2021-08-04	45.67	0.29	0.64	7,832,379	45.25	46.29	45.25	2.30	0.93	0.33
5348	2021-08-03	45.38	1.74	3.99	13,193,238	43.87	45.42	43.65	4.03	3.44	-0.29
5347	2021-08-02	43.64	4.58	11.73	17,311,103	42.93	45.18	42.30	6.71	1.65	0.53
5346	2021-07-30	39.06	0.45	1.17	7,508,337	38.00	39.47	38.00	3.87	2.79	9.91
5345	2021-07-29	38.61	1.55	4.18	7,302,996	37.47	38.89	37.41	3.95	3.04	-1.58
5344	2021-07-28	37.06	1.24	3.46	5,309,281	36.08	37.37	35.97	3.88	2.72	1.11
5343	2021-07-27	35.82	0.87	-2.37	4,443,413	36.31	36.46	34.81	4.54	-1.35	0.73
5342	2021-07-26	36.69	0.34	0.94	3,807,634	36.00	36.76	35.99	2.14	1.92	-1.04
5341	2021-07-23	36.35	0.48	1.34	3,665,780	36.30	36.45	35.56	2.45	0.14	-0.96
5340	2021-07-22	35.87	1.00	-2.71	3,426,527	36.39	36.58	35.78	2.20	-1.43	1.20
5339	2021-07-21	36.87	1.36	3.83	7,033,713	35.92	37.04	35.86	3.29	2.64	-1.30
5338	2021-07-20	35.51	0.72	2.07	7,291,603	34.88	35.94	34.37	4.50	1.81	1.15
5337	2021-07-19	34.79	0.36	-1.02	5,553,058	34.56	35.05	34.01	3.01	0.67	0.26
5336	2021-07-16	35.15	1.15	-3.17	5,566,547	36.79	36.79	35.06	4.70	-4.46	-1.68
5335	2021-07-15	36.30	1.36	-3.61	7,209,735	37.36	37.47	35.67	4.82	-2.84	1.35
5334	2021-07-14	37.66	0.26	-0.69	3,736,351	38.42	39.09	37.60	3.88	-1.98	-0.80
5333	2021-07-13	37.92	0.52	-1.35	2,859,411	38.31	38.36	37.85	1.33	-1.02	1.32
5332	2021-07-12	38.44	0.69	1.83	4,248,575	37.89	38.46	37.66	2.11	1.45	-0.34
5331	2021-07-09	37.75	1.03	2.81	2,913,392	37.11	37.86	36.57	3.48	1.72	0.37
5330	2021-07-08	36.72	0.35	-0.94	5,000,387	35.93	37.07	35.59	4.12	2.20	1.06
5329	2021-07-07	37.07	1.16	-3.03	3,655,876	38.56	38.56	36.97	4.12	-3.86	-3.08
5328	2021-07-06	38.23	0.17	-0.44	4,611,863	38.42	38.66	37.65	2.63	-0.49	0.86
5327	2021-07-02	38.40	0.49	1.29	3,419,315	38.27	38.46	37.96	1.31	0.34	0.05
5326	2021-07-01	37.91	0.37	-0.97	3,687,468	38.40	38.66	37.77	2.32	-1.28	0.95
5325	2021-06-30	38.28	0.48	-1.24	4,824,182	38.70	38.70	37.95	1.94	-1.09	0.31
5324	2021-06-29	38.76	0.10	0.26	3,912,372	38.65	38.96	38.45	1.32	0.28	-0.15
5323	2021-06-28	38.66	1.15	3.07	3,807,094	37.86	38.76	37.65	2.93	2.11	-0.03
5322	2021-06-25	37.51	0.25	-0.66	8,052,208	38.00	38.20	37.18	2.68	-1.29	0.93
5321	2021-06-24	37.76	0.86	2.33	3,478,274	37.14	37.84	37.14	1.88	1.67	0.64
5320	2021-06-23	36.90	0.06	0.16	4,950,465	36.81	37.33	36.70	1.71	0.24	0.65
5319	2021-06-22	36.84	0.35	0.96	5,163,981	36.43	36.91	35.97	2.58	1.13	-0.08
5318	2021-06-21	36.49	0.71	1.98	5,850,307	35.92	36.74	35.75	2.76	1.59	-0.16
5317	2021-06-18	35.78	1.22	-3.30	8,769,197	36.35	36.42	35.17	3.44	-1.57	0.39
5316	2021-06-17	37.00	0.29	-0.78	4,213,469	37.16	37.54	36.16	3.71	-0.43	-1.76
5315	2021-06-16	37.29	0.15	-0.40	4,960,328	37.56	37.92	36.89	2.74	-0.72	-0.35
5314	2021-06-15	37.44	0.88	-2.30	5,276,384	38.05	38.52	37.40	2.94	-1.60	0.32
5313	2021-06-14	38.32	0.54	1.43	8,427,589	37.86	38.58	37.47	2.93	1.22	-0.70
5312	2021-06-11	37.78	0.01	0.03	4,220,673	38.11	38.28	37.50	2.05	-0.87	0.21
5311	2021-06-10	37.77	0.53	1.42	6,978,841	37.28	38.26	37.22	2.79	1.31	0.90
5310	2021-06-09	37.24	0.35	-0.93	4,397,099	37.80	37.84	37.21	1.67	-1.48	0.11
5309	2021-06-08	37.59	0.38	-1.00	3,991,835	38.34	38.49	37.05	3.76	-1.96	0.56
5308	2021-06-07	37.97	0.24	-0.63	3,505,112	38.16	38.20	37.64	1.47	-0.50	0.97
5307	2021-06-04	38.21	0.47	1.25	5,537,264	38.17	38.52	37.97	1.44	0.10	-0.13
5306	2021-06-03	37.74	1.65	-4.19	5,392,855	38.69	38.90	37.68	3.15	-2.46	1.14
5305	2021-06-02	39.39	0.52	-1.30	3,837,636	39.80	39.84	39.23	1.53	-1.03	-1.78
5304	2021-06-01	39.91	0.13	-0.32	3,591,212	40.48	40.79	39.56	3.04	-1.41	-0.28
5303	2021-05-28	40.04	0.23	-0.57	5,206,802	40.40	40.53	39.84	1.71	-0.89	1.10
5302	2021-05-27	40.27	1.27	3.26	7,652,208	39.00	40.33	38.94	3.56	3.26	0.32
5301	2021-05-26	39.00	0.06	0.15	3,837,887	39.20	39.50	38.66	2.14	-0.51	0.00
5300	2021-05-25	38.94	0.40	-1.02	5,205,680	39.65	40.26	38.78	3.73	-1.79	0.67
5299	2021-05-24	39.34	1.12	2.93	4,023,861	38.57	39.50	38.45	2.72	2.00	0.79
5298	2021-05-21	38.22	0.31	-0.80	3,262,505	38.78	39.07	38.18	2.29	-1.44	0.92
5297	2021-05-20	38.53	1.07	2.86	6,818,978	37.66	38.73	37.59	3.03	2.31	0.65
5296	2021-05-19	37.46	0.77	2.10	6,797,959	35.86	37.62	35.65	5.49	4.46	0.53
5295	2021-05-18	36.69	0.05	-0.14	3,298,349	37.16	37.33	36.67	1.78	-1.26	-2.26
5294	2021-05-17	36.74	0.71	-1.90	4,972,224	36.97	37.08	36.03	2.84	-0.62	1.14
5293	2021-05-14	37.45	0.93	2.55	6,337,724	36.92	38.00	36.67	3.60	1.44	-1.28
5292	2021-05-13	36.52	0.85	2.38	7,652,342	36.09	37.10	35.67	3.96	1.19	1.10
5291	2021-05-12	35.67	1.50	-4.04	11,417,183	37.40	37.70	35.34	6.31	-4.63	1.18
5290	2021-05-11	37.17	0.15	0.41	10,868,795	35.31	37.54	35.12	6.85	5.27	0.62
5289	2021-05-10	37.02	1.61	-4.17	6,531,780	38.71	38.71	36.95	4.55	-4.37	-4.62
5288	2021-05-07	38.63	1.04	2.77	4,533,752	38.11	38.73	37.95	2.05	1.36	0.21
5287	2021-05-06	37.59	0.04	0.11	4,807,324	37.40	37.69	36.38	3.50	0.51	1.38
5286	2021-05-05	37.55	0.30	0.81	5,557,707	37.65	37.97	36.88	2.90	-0.27	-0.40
5285	2021-05-04	37.25	0.32	-0.85	10,996,131	37.97	37.99	36.22	4.66	-1.90	1.07
5284	2021-05-03	37.57	1.43	-3.67	10,990,012	38.22	38.99	37.10	4.95	-1.70	1.06
5283	2021-04-30	39.00	2.00	-4.88	10,704,811	40.15	40.54	38.75	4.46	-2.86	-2.00
5282	2021-04-29	41.00	0.45	-1.09	7,570,567	42.11	42.25	40.68	3.73	-2.64	-2.07
5281	2021-04-28	41.45	1.85	-4.27	8,490,080	43.11	43.15	41.34	4.20	-3.85	1.59
5280	2021-04-27	43.30	0.50	-1.14	3,403,157	43.85	43.98	43.03	2.17	-1.25	-0.44
5279	2021-04-26	43.80	1.25	2.94	5,127,680	42.78	43.94	42.60	3.13	2.38	0.11
5278	2021-04-23	42.55	1.62	3.96	3,949,178	41.36	42.87	41.36	3.65	2.88	0.54
5277	2021-04-22	40.93	0.44	-1.06	5,661,736	41.86	41.90	40.58	3.15	-2.22	1.05
5276	2021-04-21	41.37	1.67	4.21	4,438,140	39.57	41.41	39.37	5.16	4.55	1.18
5275	2021-04-20	39.70	1.37	-3.34	7,377,103	40.90	40.97	39.38	3.89	-2.93	-0.33
5274	2021-04-19	41.07	1.11	-2.63	4,305,613	42.00	42.53	40.59	4.62	-2.21	-0.41
5273	2021-04-16	42.18	0.45	-1.06	4,629,700	42.63	42.77	42.07	1.64	-1.06	-0.43
5272	2021-04-15	42.63	0.53	1.26	3,992,800	42.44	42.90	41.94	2.26	0.45	0.00
5271	2021-04-14	42.10	0.06	0.14	3,889,800	41.59	43.17	41.44	4.16	1.23	0.81
5270	2021-04-13	42.04	0.36	-0.85	3,624,800	42.54	42.85	41.55	3.06	-1.18	-1.07
5269	2021-04-12	42.40	0.56	-1.30	4,150,800	42.42	42.70	41.66	2.45	-0.05	0.33
5268	2021-04-09	42.96	0.10	-0.23	3,233,982	42.47	42.99	42.35	1.51	1.15	-1.26
5267	2021-04-08	43.06	0.13	0.30	4,390,615	43.30	43.57	42.70	2.01	-0.55	-1.37
5266	2021-04-07	42.93	0.64	-1.47	4,274,547	43.51	43.60	42.55	2.41	-1.33	0.86
5265	2021-04-06	43.57	0.46	-1.04	5,850,895	43.75	44.59	43.04	3.54	-0.41	-0.14
5264	2021-04-05	44.03	1.14	2.66	6,253,314	43.33	44.19	42.87	3.05	1.62	-0.64
5263	2021-04-01	42.89	1.28	3.08	6,654,033	42.25	42.94	41.72	2.89	1.51	1.03
5262	2021-03-31	41.61	1.74	4.36	7,624,486	40.60	42.03	40.54	3.67	2.49	1.54
5261	2021-03-30	39.87	0.77	1.97	3,782,308	39.00	40.11	39.00	2.85	2.23	1.83
5260	2021-03-29	39.10	1.54	-3.79	5,121,389	40.04	40.21	38.41	4.50	-2.35	-0.26
5259	2021-03-26	40.64	2.45	6.42	5,863,668	38.45	40.73	38.32	6.27	5.70	-1.48
5258	2021-03-25	38.19	0.07	0.18	7,018,346	36.95	38.54	36.68	5.03	3.36	0.68
5257	2021-03-24	38.12	0.46	-1.19	4,569,599	39.07	39.64	38.10	3.94	-2.43	-3.07
5256	2021-03-23	38.58	2.24	-5.49	1,332,654	40.64	41.05	38.17	7.09	-5.07	1.27
5255	2021-03-22	40.82	0.73	1.82	6,729,526	40.69	41.70	40.43	3.12	0.32	-0.44
5254	2021-03-19	40.09	0.95	2.43	8,476,489	39.26	40.39	38.46	4.92	2.11	1.50
5253	2021-03-18	39.14	2.69	-6.43	6,860,943	41.15	41.31	39.04	5.52	-4.88	0.31
5252	2021-03-17	41.83	1.17	2.88	7,223,255	39.91	42.08	39.82	5.66	4.81	-1.63
5251	2021-03-16	40.66	1.39	3.54	11,834,664	39.55	41.65	39.31	5.92	2.81	-1.84
5250	2021-03-15	39.27	0.78	2.03	5,110,138	38.79	39.27	38.30	2.50	1.24	0.71
5249	2021-03-12	38.49	0.31	-0.80	5,497,017	37.78	38.62	37.32	3.44	1.88	0.78
5248	2021-03-11	38.80	1.25	3.33	7,835,827	38.80	39.13	38.29	2.16	0.00	-2.63
5247	2021-03-10	37.55	0.38	-1.00	4,688,575	38.37	38.92	37.36	4.07	-2.14	3.33
5246	2021-03-09	37.93	1.94	5.39	11,702,374	37.53	38.24	37.45	2.10	1.07	1.16
5245	2021-03-08	35.99	2.82	-7.27	8,682,651	38.94	39.45	35.89	9.14	-7.58	4.28
5244	2021-03-05	38.81	1.77	4.78	10,725,850	38.07	38.92	35.18	9.82	1.94	0.33
5243	2021-03-04	37.04	2.64	-6.65	9,099,998	39.42	39.99	36.45	8.98	-6.04	2.78
5242	2021-03-03	39.68	0.75	-1.86	5,632,051	40.79	41.00	39.27	4.24	-2.72	-0.66

ON Investment Calculator

This calculator shows the potential of ON stock.
Just pick a start date, end date and click Calculate.

Ticker:

Date start:

2000-05-02 open

Date end:

2023-02-23 close

Duration:

22 years 302 days

Trading days:

5,740

There are no history of "ON" dividends

BUY

Your initial investment on 2000-05-02 open

1,000.00

Shares bought: 40.19

Stock price: 24.88

SELL

Value on 2023-02-23 close

3,150.72

NET: +2,150.72

ROI: +215.07% (3.15x)

Annualised: +5.16% (1.05x)

Stock price: 78.39

Duration: 22 years 302 days

Trading days: 5,740

Click here to calculate the HIGHEST and LOWEST values of your investment.

ON Monthly statistics

This section shows monthly performance of ON stock.
There are 274 months displayed in the table below.

Month	Trading days	High	Low	Open	Close	P/L	Max P/L	Min P/L
2023 February	16	87.55 2023-02-09	73.70 2023-02-01	73.92 2023-02-01	78.39 2023-02-23	6.05	18.44	-0.30
2023 January	20	74.82 2023-01-27	59.61 2023-01-05	63.95 2023-01-03	73.45 2023-01-31	14.86	17.00	-6.79
2022 December	21	75.92 2022-12-01	59.77 2022-12-28	75.50 2022-12-01	62.37 2022-12-30	-17.39	0.56	-20.83
2022 November	21	77.28 2022-11-14	58.43 2022-11-03	62.73 2022-11-01	75.20 2022-11-30	19.88	23.19	-6.85
2022 October	21	71.57 2022-10-06	54.93 2022-10-13	63.01 2022-10-03	61.43 2022-10-31	-2.51	13.59	-12.82
2022 September	21	72.92 2022-09-09	61.42 2022-09-29	66.71 2022-09-01	62.33 2022-09-30	-6.57	9.31	-7.93
2022 August	23	76.78 2022-08-25	61.72 2022-08-09	64.26 2022-08-01	68.77 2022-08-31	7.02	19.48	-3.95
2022 July	20	66.99 2022-07-29	44.77 2022-07-05	49.29 2022-07-01	66.78 2022-07-29	35.48	35.91	-9.17
2022 June	21	67.18 2022-06-06	49.36 2022-06-30	61.23 2022-06-01	50.31 2022-06-30	-17.83	9.72	-19.39
2022 May	21	61.83 2022-05-31	50.57 2022-05-09	53.87 2022-05-02	60.68 2022-05-31	12.64	14.78	-6.13
2022 April	21	63.29 2022-04-01	50.60 2022-04-27	63.17 2022-04-01	52.11 2022-04-29	-17.51	0.19	-19.90
2022 March	23	68.70 2022-03-29	53.01 2022-03-08	62.51 2022-03-01	62.61 2022-03-31	0.16	9.90	-15.20
2022 February	19	67.13 2022-02-09	54.48 2022-02-24	59.33 2022-02-01	62.61 2022-02-28	5.53	13.15	-8.17
2022 January	20	71.25 2022-01-04	51.02 2022-01-24	68.53 2022-01-03	59.00 2022-01-31	-13.91	3.97	-25.55
2021 December	22	70.27 2021-12-28	59.54 2021-12-06	63.05 2021-12-01	67.92 2021-12-31	7.72	11.45	-5.57
2021 November	21	64.04 2021-11-22	51.33 2021-11-01	53.75 2021-11-01	61.43 2021-11-30	14.29	19.14	-4.50
2021 October	21	48.22 2021-10-29	41.88 2021-10-13	45.88 2021-10-01	48.07 2021-10-29	4.77	5.10	-8.72
2021 September	21	49.78 2021-09-23	44.24 2021-09-01	44.62 2021-09-01	45.77 2021-09-30	2.58	11.56	-0.85
2021 August	22	46.29 2021-08-04	40.85 2021-08-19	42.93 2021-08-02	44.36 2021-08-31	3.33	7.83	-4.85
2021 July	21	39.47 2021-07-30	34.01 2021-07-19	38.40 2021-07-01	39.06 2021-07-30	1.72	2.79	-11.43
2021 June	22	40.79 2021-06-01	35.17 2021-06-18	40.48 2021-06-01	38.28 2021-06-30	-5.43	0.77	-13.12
2021 May	20	40.53 2021-05-28	35.12 2021-05-11	38.22 2021-05-03	40.04 2021-05-28	4.76	6.04	-8.11
2021 April	21	44.59 2021-04-06	38.75 2021-04-30	42.25 2021-04-01	39.00 2021-04-30	-7.69	5.54	-8.28
2021 March	23	42.38 2021-03-01	35.18 2021-03-05	42.00 2021-03-01	41.61 2021-03-31	-0.93	0.90	-16.24
2021 February	19	42.33 2021-02-16	35.64 2021-02-01	36.40 2021-02-01	40.27 2021-02-26	10.63	16.29	-2.09
2021 January	19	39.43 2021-01-20	32.32 2021-01-04	33.05 2021-01-04	34.49 2021-01-29	4.36	19.30	-2.21
2020 December	22	32.93 2020-12-31	28.74 2020-12-02	29.05 2020-12-01	32.73 2020-12-31	12.67	13.36	-1.07
2020 November	20	29.43 2020-11-27	23.86 2020-11-02	24.31 2020-11-02	28.75 2020-11-30	18.26	21.06	-1.85
2020 October	22	26.84 2020-10-09	21.91 2020-10-02	22.40 2020-10-01	25.09 2020-10-30	12.01	19.82	-2.19
2020 September	21	23.12 2020-09-04	19.75 2020-09-25	21.50 2020-09-01	21.69 2020-09-30	0.88	7.53	-8.14
2020 August	21	23.11 2020-08-11	20.45 2020-08-07	20.71 2020-08-03	21.37 2020-08-31	3.19	11.59	-1.26
2020 July	22	22.08 2020-07-21	19.02 2020-07-01	20.17 2020-07-01	20.60 2020-07-31	2.13	9.47	-5.70
2020 June	22	21.38 2020-06-08	16.34 2020-06-01	16.48 2020-06-01	19.82 2020-06-30	20.27	29.73	-0.85
2020 May	20	17.48 2020-05-27	13.49 2020-05-14	15.41 2020-05-01	16.49 2020-05-29	7.01	13.43	-12.46
2020 April	21	17.27 2020-04-29	10.61 2020-04-02	11.94 2020-04-01	16.05 2020-04-30	34.42	44.64	-11.14
2020 March	22	19.13 2020-03-03	8.17 2020-03-18	18.79 2020-03-02	12.44 2020-03-31	-33.79	1.81	-56.52
2020 February	19	21.90 2020-02-14	16.91 2020-02-28	21.45 2020-02-03	18.66 2020-02-28	-13.01	2.10	-21.17
2020 January	21	25.92 2020-01-14	22.95 2020-01-31	24.75 2020-01-02	23.15 2020-01-31	-6.46	4.73	-7.27
2019 December	21	24.70 2019-12-26	20.55 2019-12-03	21.64 2019-12-02	24.38 2019-12-31	12.66	14.14	-5.04
2019 November	20	22.35 2019-11-05	20.52 2019-11-21	20.56 2019-11-01	21.47 2019-11-29	4.43	8.71	-0.19
2019 October	23	21.41 2019-10-29	17.04 2019-10-08	19.27 2019-10-01	20.40 2019-10-31	5.86	11.11	-11.57
2019 September	20	20.44 2019-09-13	17.18 2019-09-03	17.50 2019-09-03	19.21 2019-09-30	9.77	16.80	-1.83
2019 August	22	21.82 2019-08-01	16.65 2019-08-13	21.43 2019-08-01	17.80 2019-08-30	-16.94	1.82	-22.31
2019 July	22	22.36 2019-07-24	19.36 2019-07-09	21.39 2019-07-01	21.51 2019-07-31	0.56	4.53	-9.49
2019 June	20	20.70 2019-06-28	17.96 2019-06-03	18.30 2019-06-03	20.21 2019-06-28	10.44	13.11	-1.86
2019 May	22	23.54 2019-05-03	17.31 2019-05-28	23.30 2019-05-01	17.76 2019-05-31	-23.78	1.03	-25.71
2019 April	21	23.50 2019-04-29	20.83 2019-04-01	21.19 2019-04-01	23.06 2019-04-30	8.82	10.90	-1.70
2019 March	21	23.31 2019-03-19	19.96 2019-03-28	21.78 2019-03-01	20.57 2019-03-29	-5.56	7.02	-8.36
2019 February	19	23.35 2019-02-25	19.98 2019-02-01	20.05 2019-02-01	21.48 2019-02-28	7.13	16.46	-0.35
2019 January	21	20.28 2019-01-31	15.57 2019-01-03	16.14 2019-01-02	20.04 2019-01-31	24.16	25.65	-3.53
2018 December	19	20.06 2018-12-03	15.06 2018-12-24	19.93 2018-12-03	16.51 2018-12-31	-17.16	0.65	-24.44
2018 November	21	19.22 2018-11-30	16.76 2018-11-12	17.06 2018-11-01	19.18 2018-11-30	12.43	12.66	-1.76
2018 October	23	18.99 2018-10-03	14.55 2018-10-26	18.44 2018-10-01	17.00 2018-10-31	-7.81	2.98	-21.10
2018 September	19	21.43 2018-09-04	18.06 2018-09-28	21.20 2018-09-04	18.43 2018-09-28	-13.07	1.08	-14.81
2018 August	23	22.57 2018-08-07	19.97 2018-08-17	22.00 2018-08-01	21.34 2018-08-31	-3.00	2.59	-9.23
2018 July	21	24.31 2018-07-19	21.51 2018-07-30	22.02 2018-07-02	22.05 2018-07-31	0.14	10.40	-2.32
2018 June	21	26.38 2018-06-07	21.77 2018-06-28	25.48 2018-06-01	22.24 2018-06-29	-12.72	3.53	-14.56
2018 May	22	26.11 2018-05-29	21.45 2018-05-03	22.00 2018-05-01	25.13 2018-05-31	14.23	18.68	-2.50
2018 April	21	25.90 2018-04-18	21.97 2018-04-30	24.33 2018-04-02	22.08 2018-04-30	-9.25	6.45	-9.70
2018 March	21	27.10 2018-03-13	23.37 2018-03-01	24.03 2018-03-01	24.46 2018-03-29	1.79	12.78	-2.75
2018 February	19	24.98 2018-02-01	20.21 2018-02-09	24.72 2018-02-01	23.92 2018-02-28	-3.24	1.05	-18.24
2018 January	21	25.60 2018-01-23	21.00 2018-01-02	21.03 2018-01-02	24.74 2018-01-31	17.64	21.73	-0.14
2017 December	20	21.32 2017-12-28	18.66 2017-12-05	19.97 2017-12-01	20.94 2017-12-29	4.86	6.76	-6.56
2017 November	21	22.15 2017-11-22	19.80 2017-11-30	21.69 2017-11-01	20.08 2017-11-30	-7.42	2.12	-8.71
2017 October	22	21.37 2017-10-31	18.52 2017-10-02	18.54 2017-10-02	21.32 2017-10-31	14.99	15.26	-0.11
2017 September	20	18.49 2017-09-29	16.28 2017-09-08	17.12 2017-09-01	18.47 2017-09-29	7.89	8.00	-4.91
2017 August	23	17.20 2017-08-31	14.60 2017-08-02	15.00 2017-08-01	17.08 2017-08-31	13.87	14.67	-2.67
2017 July	20	15.85 2017-07-20	13.65 2017-07-06	14.16 2017-07-03	14.95 2017-07-31	5.58	11.94	-3.60
2017 June	22	16.93 2017-06-09	13.89 2017-06-29	15.60 2017-06-01	14.04 2017-06-30	-10.00	8.53	-10.96
2017 May	22	16.08 2017-05-22	13.77 2017-05-03	14.22 2017-05-01	15.48 2017-05-31	8.86	13.08	-3.16
2017 April	19	15.62 2017-04-03	14.04 2017-04-21	15.55 2017-04-03	14.18 2017-04-28	-8.81	0.45	-9.71
2017 March	23	15.70 2017-03-10	14.55 2017-03-22	15.35 2017-03-01	15.49 2017-03-31	0.91	2.28	-5.21
2017 February	19	16.06 2017-02-22	13.33 2017-02-02	13.59 2017-02-01	15.13 2017-02-28	11.33	18.18	-1.91
2017 January	20	14.00 2017-01-26	12.37 2017-01-03	12.75 2017-01-03	13.32 2017-01-31	4.47	9.80	-2.98
2016 December	21	13.32 2016-12-28	10.85 2016-12-01	11.80 2016-12-01	12.76 2016-12-30	8.14	12.88	-8.05
2016 November	21	12.50 2016-11-23	10.74 2016-11-07	11.73 2016-11-01	11.78 2016-11-30	0.43	6.56	-8.44
2016 October	21	12.69 2016-10-03	11.25 2016-10-13	12.48 2016-10-03	11.67 2016-10-31	-6.49	1.68	-9.86
2016 September	21	12.55 2016-09-23	10.08 2016-09-12	10.79 2016-09-01	12.32 2016-09-30	14.18	16.31	-6.58
2016 August	23	11.44 2016-08-26	9.65 2016-08-03	10.04 2016-08-01	10.80 2016-08-31	7.57	13.94	-3.88
2016 July	20	10.34 2016-07-27	8.11 2016-07-06	8.74 2016-07-01	10.03 2016-07-29	14.76	18.31	-7.21
2016 June	22	10.15 2016-06-07	8.21 2016-06-27	9.79 2016-06-01	8.82 2016-06-30	-9.91	3.68	-16.14
2016 May	21	9.90 2016-05-09	8.85 2016-05-12	9.49 2016-05-02	9.77 2016-05-31	2.95	4.32	-6.74
2016 April	21	10.07 2016-04-28	9.26 2016-04-12	9.50 2016-04-01	9.47 2016-04-29	-0.32	6.00	-2.53
2016 March	22	9.92 2016-03-30	8.35 2016-03-01	8.35 2016-03-01	9.59 2016-03-31	14.85	18.80	0.00
2016 February	20	8.71 2016-02-01	6.97 2016-02-11	8.50 2016-02-01	8.39 2016-02-29	-1.29	2.47	-18.00
2016 January	19	9.84 2016-01-04	7.83 2016-01-20	9.65 2016-01-04	8.56 2016-01-29	-11.30	1.97	-18.86
2015 December	22	11.42 2015-12-03	9.78 2015-12-31	11.01 2015-12-01	9.80 2015-12-31	-10.99	3.72	-11.17
2015 November	20	11.62 2015-11-06	9.53 2015-11-18	10.97 2015-11-02	10.96 2015-11-30	-0.09	5.93	-13.13
2015 October	22	11.59 2015-10-23	9.06 2015-10-02	9.40 2015-10-01	11.00 2015-10-30	17.02	23.30	-3.62
2015 September	21	10.63 2015-09-09	8.90 2015-09-24	9.29 2015-09-01	9.40 2015-09-30	1.18	14.42	-4.20
2015 August	21	10.89 2015-08-03	8.40 2015-08-24	10.55 2015-08-03	9.56 2015-08-31	-9.38	3.22	-20.38
2015 July	22	11.86 2015-07-01	10.03 2015-07-27	11.76 2015-07-01	10.62 2015-07-31	-9.69	0.85	-14.71
2015 June	22	13.50 2015-06-03	11.65 2015-06-29	13.25 2015-06-01	11.69 2015-06-30	-11.77	1.89	-12.08
2015 May	20	13.33 2015-05-29	11.57 2015-05-01	11.60 2015-05-01	13.26 2015-05-29	14.31	14.91	-0.26
2015 April	21	12.51 2015-04-22	11.08 2015-04-01	11.51 2015-04-01	11.52 2015-04-30	0.09	8.69	-3.74
2015 March	22	13.31 2015-03-02	11.43 2015-03-26	12.84 2015-03-02	12.11 2015-03-31	-5.69	3.66	-10.98
2015 February	19	13.07 2015-02-26	9.73 2015-02-02	10.02 2015-02-02	12.75 2015-02-27	27.25	30.44	-2.89
2015 January	20	10.60 2015-01-13	9.65 2015-01-16	10.18 2015-01-02	10.01 2015-01-30	-1.67	4.13	-5.21
2014 December	22	10.44 2014-12-05	9.25 2014-12-01	9.28 2014-12-01	10.13 2014-12-31	9.16	12.50	-0.32
2014 November	19	9.10 2014-11-28	7.99 2014-11-04	8.43 2014-11-03	9.03 2014-11-28	7.12	7.95	-5.22
2014 October	23	9.22 2014-10-06	6.76 2014-10-15	8.91 2014-10-01	8.29 2014-10-31	-6.96	3.48	-24.13
2014 September	21	9.94 2014-09-08	8.88 2014-09-30	9.81 2014-09-02	8.94 2014-09-30	-8.87	1.33	-9.48
2014 August	21	9.82 2014-08-29	8.32 2014-08-08	8.60 2014-08-01	9.76 2014-08-29	13.49	14.19	-3.26
2014 July	22	9.71 2014-07-22	8.52 2014-07-28	9.19 2014-07-01	8.56 2014-07-31	-6.86	5.66	-7.29
2014 June	21	9.32 2014-06-10	8.52 2014-06-02	8.76 2014-06-02	9.14 2014-06-30	4.34	6.39	-2.74
2014 May	21	9.60 2014-05-01	8.22 2014-05-15	9.45 2014-05-01	8.69 2014-05-30	-8.04	1.59	-13.02
2014 April	21	10.07 2014-04-10	9.13 2014-04-28	9.43 2014-04-01	9.41 2014-04-30	-0.21	6.79	-3.18
2014 March	21	9.75 2014-03-07	9.05 2014-03-27	9.23 2014-03-03	9.40 2014-03-31	1.84	5.63	-1.95
2014 February	19	9.67 2014-02-21	8.02 2014-02-03	8.37 2014-02-03	9.34 2014-02-28	11.59	15.53	-4.18
2014 January	21	8.97 2014-01-14	7.82 2014-01-02	8.00 2014-01-02	8.36 2014-01-31	4.50	12.13	-2.25
2013 December	21	8.35 2013-12-31	7.02 2013-12-02	7.08 2013-12-02	8.24 2013-12-31	16.38	17.94	-0.85
2013 November	20	7.84 2013-11-01	6.82 2013-11-20	7.26 2013-11-01	7.09 2013-11-29	-2.34	7.99	-6.06
2013 October	23	7.44 2013-10-01	6.80 2013-10-31	7.30 2013-10-01	7.06 2013-10-31	-3.29	1.92	-6.85
2013 September	20	7.69 2013-09-10	7.16 2013-09-30	7.31 2013-09-03	7.31 2013-09-30	0.00	5.20	-2.05
2013 August	22	8.50 2013-08-01	7.16 2013-08-16	8.30 2013-08-01	7.24 2013-08-30	-12.77	2.41	-13.73
2013 July	22	8.38 2013-07-05	7.83 2013-07-19	8.16 2013-07-01	8.24 2013-07-31	0.98	2.70	-4.04
2013 June	20	8.73 2013-06-04	7.58 2013-06-24	8.56 2013-06-03	8.08 2013-06-28	-5.61	1.99	-11.45
2013 May	22	8.67 2013-05-31	7.69 2013-05-23	7.83 2013-05-01	8.56 2013-05-31	9.32	10.73	-1.79
2013 April	22	8.62 2013-04-10	7.18 2013-04-19	8.25 2013-04-01	7.86 2013-04-30	-4.73	4.48	-12.97
2013 March	20	8.46 2013-03-20	7.74 2013-03-01	7.95 2013-03-01	8.28 2013-03-28	4.15	6.42	-2.64
2013 February	19	8.71 2013-02-15	7.77 2013-02-26	8.04 2013-02-01	8.01 2013-02-28	-0.37	8.33	-3.36
2013 January	21	8.07 2013-01-30	7.20 2013-01-08	7.25 2013-01-02	7.86 2013-01-31	8.41	11.31	-0.69
2012 December	20	7.11 2012-12-19	6.57 2012-12-07	6.73 2012-12-03	7.05 2012-12-31	4.75	5.65	-2.38
2012 November	21	6.81 2012-11-29	5.70 2012-11-16	6.16 2012-11-01	6.62 2012-11-30	7.47	10.55	-7.47
2012 October	21	6.40 2012-10-02	5.84 2012-10-12	6.19 2012-10-01	6.15 2012-10-31	-0.65	3.39	-5.65
2012 September	19	6.95 2012-09-14	6.00 2012-09-26	6.19 2012-09-04	6.18 2012-09-28	-0.16	12.28	-3.07
2012 August	23	7.05 2012-08-01	6.14 2012-08-28	6.97 2012-08-01	6.23 2012-08-31	-10.62	1.15	-11.91
2012 July	21	7.23 2012-07-02	6.20 2012-07-17	7.17 2012-07-02	6.94 2012-07-31	-3.21	0.84	-13.53
2012 June	21	8.01 2012-06-08	6.25 2012-06-04	6.54 2012-06-01	7.10 2012-06-29	8.56	22.48	-4.43
2012 May	22	8.97 2012-05-03	6.50 2012-05-31	8.25 2012-05-01	6.74 2012-05-31	-18.30	8.73	-21.21
2012 April	20	9.03 2012-04-03	7.82 2012-04-23	8.94 2012-04-02	8.26 2012-04-30	-7.61	1.01	-12.53
2012 March	22	9.31 2012-03-27	8.29 2012-03-07	9.12 2012-03-01	9.01 2012-03-30	-1.21	2.08	-9.10
2012 February	20	9.85 2012-02-09	8.71 2012-02-01	8.82 2012-02-01	9.07 2012-02-29	2.83	11.68	-1.25
2012 January	20	9.17 2012-01-19	7.62 2012-01-04	7.83 2012-01-03	8.70 2012-01-31	11.11	17.11	-2.68
2011 December	21	8.28 2011-12-05	6.92 2011-12-14	7.51 2011-12-01	7.72 2011-12-30	2.80	10.25	-7.86
2011 November	21	8.41 2011-11-22	6.90 2011-11-25	7.15 2011-11-01	7.53 2011-11-30	5.31	17.62	-3.50
2011 October	21	8.29 2011-10-14	6.53 2011-10-04	7.09 2011-10-03	7.57 2011-10-31	6.77	16.93	-7.90
2011 September	21	8.42 2011-09-15	6.59 2011-09-06	7.27 2011-09-01	7.18 2011-09-30	-1.24	15.82	-9.35
2011 August	23	8.91 2011-08-01	6.62 2011-08-22	8.88 2011-08-01	7.27 2011-08-31	-18.13	0.34	-25.45
2011 July	20	10.77 2011-07-01	8.55 2011-07-29	10.55 2011-07-01	8.69 2011-07-29	-17.63	2.09	-18.96
2011 June	22	11.25 2011-06-01	9.52 2011-06-20	11.17 2011-06-01	10.47 2011-06-30	-6.27	0.72	-14.77
2011 May	21	11.85 2011-05-12	10.16 2011-05-04	10.55 2011-05-02	11.22 2011-05-31	6.35	12.32	-3.70
2011 April	20	10.55 2011-04-29	9.21 2011-04-19	9.95 2011-04-01	10.50 2011-04-29	5.53	6.03	-7.44
2011 March	23	11.59 2011-03-02	9.40 2011-03-15	11.22 2011-03-01	9.86 2011-03-31	-12.12	3.30	-16.22
2011 February	19	11.87 2011-02-17	10.33 2011-02-23	11.10 2011-02-01	11.15 2011-02-28	0.45	6.94	-6.94
2011 January	20	11.95 2011-01-14	9.82 2011-01-03	10.05 2011-01-03	11.05 2011-01-31	9.95	18.91	-2.29
2010 December	22	9.97 2010-12-30	8.24 2010-12-01	8.25 2010-12-01	9.88 2010-12-31	19.76	20.85	-0.12
2010 November	21	8.33 2010-11-09	7.52 2010-11-03	7.73 2010-11-01	8.16 2010-11-30	5.56	7.76	-2.72
2010 October	21	7.72 2010-10-27	6.87 2010-10-08	7.22 2010-10-01	7.67 2010-10-29	6.23	6.93	-4.85
2010 September	21	7.34 2010-09-30	6.07 2010-09-10	6.28 2010-09-01	7.21 2010-09-30	14.81	16.88	-3.34
2010 August	22	6.99 2010-08-04	6.08 2010-08-27	6.75 2010-08-02	6.18 2010-08-31	-8.44	3.56	-9.93
2010 July	21	7.45 2010-07-27	6.17 2010-07-01	6.40 2010-07-01	6.75 2010-07-30	5.47	16.41	-3.59
2010 June	22	7.45 2010-06-03	6.36 2010-06-30	7.28 2010-06-01	6.38 2010-06-30	-12.36	2.34	-12.64
2010 May	20	8.27 2010-05-03	6.80 2010-05-06	8.00 2010-05-03	7.31 2010-05-28	-8.63	3.37	-15.00
2010 April	21	8.92 2010-04-15	7.88 2010-04-30	8.11 2010-04-01	7.96 2010-04-30	-1.85	9.99	-2.84
2010 March	23	8.46 2010-03-10	7.70 2010-03-15	8.00 2010-03-01	8.00 2010-03-31	0.00	5.75	-3.75
2010 February	19	8.35 2010-02-22	7.20 2010-02-05	7.23 2010-02-01	7.96 2010-02-26	10.10	15.49	-0.41
2010 January	19	9.11 2010-01-08	7.06 2010-01-29	8.86 2010-01-04	7.21 2010-01-29	-18.62	2.82	-20.32
2009 December	22	9.01 2009-12-28	7.83 2009-12-01	7.83 2009-12-01	8.82 2009-12-31	12.64	15.07	0.00
2009 November	20	8.32 2009-11-17	6.32 2009-11-03	6.69 2009-11-02	7.76 2009-11-30	15.99	24.36	-5.53
2009 October	22	8.45 2009-10-01	6.54 2009-10-28	8.44 2009-10-01	6.69 2009-10-30	-20.73	0.12	-22.51
2009 September	21	9.12 2009-09-10	7.86 2009-09-02	8.18 2009-09-01	8.25 2009-09-30	0.86	11.49	-3.91
2009 August	21	8.38 2009-08-28	7.29 2009-08-05	7.40 2009-08-03	8.07 2009-08-31	9.05	13.24	-1.49
2009 July	22	7.84 2009-07-23	6.30 2009-07-08	6.95 2009-07-01	7.30 2009-07-31	5.04	12.81	-9.35
2009 June	22	7.15 2009-06-01	5.97 2009-06-23	7.00 2009-06-01	6.86 2009-06-30	-2.00	2.14	-14.71
2009 May	20	6.85 2009-05-29	5.28 2009-05-01	5.38 2009-05-01	6.82 2009-05-29	26.77	27.32	-1.86
2009 April	21	6.20 2009-04-16	4.02 2009-04-01	4.11 2009-04-01	5.42 2009-04-30	31.87	50.85	-2.19
2009 March	22	4.72 2009-03-25	3.20 2009-03-03	3.64 2009-03-02	3.90 2009-03-31	7.14	29.67	-12.09
2009 February	19	5.10 2009-02-06	3.17 2009-02-24	4.14 2009-02-02	3.66 2009-02-27	-11.59	23.19	-23.43
2009 January	20	4.83 2009-01-28	3.38 2009-01-02	3.43 2009-01-02	4.17 2009-01-30	21.57	40.82	-1.46
2008 December	22	4.01 2008-12-17	2.60 2008-12-01	2.88 2008-12-01	3.40 2008-12-31	18.06	39.24	-9.72
2008 November	19	5.87 2008-11-04	2.35 2008-11-21	5.34 2008-11-03	2.92 2008-11-28	-45.32	9.93	-55.99
2008 October	23	6.79 2008-10-01	3.85 2008-10-10	6.74 2008-10-01	5.11 2008-10-31	-24.18	0.74	-42.88
2008 September	21	9.68 2008-09-02	5.99 2008-09-29	9.62 2008-09-02	6.76 2008-09-30	-29.73	0.62	-37.73
2008 August	21	10.72 2008-08-15	8.98 2008-08-04	9.40 2008-08-01	9.47 2008-08-29	0.74	14.04	-4.47
2008 July	22	9.90 2008-07-02	8.13 2008-07-15	9.05 2008-07-01	9.39 2008-07-31	3.76	9.39	-10.17
2008 June	21	10.09 2008-06-05	8.61 2008-06-11	9.96 2008-06-02	9.17 2008-06-30	-7.93	1.31	-13.55
2008 May	21	10.85 2008-05-19	7.39 2008-05-01	7.49 2008-05-01	9.89 2008-05-30	32.04	44.86	-1.34
2008 April	22	7.66 2008-04-30	5.80 2008-04-01	5.85 2008-04-01	7.47 2008-04-30	27.69	30.94	-0.85
2008 March	20	6.14 2008-03-03	4.86 2008-03-17	6.02 2008-03-03	5.68 2008-03-31	-5.65	1.99	-19.27
2008 February	20	7.37 2008-02-01	5.66 2008-02-20	6.64 2008-02-01	6.00 2008-02-29	-9.64	10.99	-14.76
2008 January	21	9.06 2008-01-02	6.33 2008-01-31	8.99 2008-01-02	6.48 2008-01-31	-27.92	0.78	-29.59
2007 December	20	9.35 2007-12-11	7.78 2007-12-13	9.25 2007-12-03	8.88 2007-12-31	-4.00	1.08	-15.89
2007 November	21	10.20 2007-11-01	8.20 2007-11-21	10.20 2007-11-01	9.19 2007-11-30	-9.90	0.00	-19.61
2007 October	23	13.07 2007-10-23	9.73 2007-10-30	12.61 2007-10-01	10.20 2007-10-31	-19.11	3.65	-22.84
2007 September	19	13.15 2007-09-26	11.20 2007-09-17	11.95 2007-09-04	12.56 2007-09-28	5.10	10.04	-6.28
2007 August	23	12.24 2007-08-24	10.24 2007-08-10	11.74 2007-08-01	11.72 2007-08-31	-0.17	4.26	-12.78
2007 July	21	12.52 2007-07-31	10.60 2007-07-27	10.77 2007-07-02	11.82 2007-07-31	9.75	16.25	-1.58
2007 June	21	11.22 2007-06-18	10.32 2007-06-27	10.81 2007-06-01	10.72 2007-06-29	-0.83	3.79	-4.53
2007 May	22	11.55 2007-05-07	10.40 2007-05-24	10.72 2007-05-01	10.74 2007-05-31	0.19	7.74	-2.99
2007 April	20	11.75 2007-04-27	8.74 2007-04-02	8.78 2007-04-02	10.71 2007-04-30	21.98	33.83	-0.46
2007 March	22	10.41 2007-03-12	8.69 2007-03-29	9.28 2007-03-01	8.92 2007-03-30	-3.88	12.18	-6.36
2007 February	19	10.88 2007-02-26	9.00 2007-02-01	9.05 2007-02-01	9.82 2007-02-28	8.51	20.22	-0.55
2007 January	20	8.74 2007-01-29	7.33 2007-01-03	7.57 2007-01-03	8.36 2007-01-31	10.44	15.46	-3.17
2006 December	20	7.94 2006-12-15	6.25 2006-12-01	6.44 2006-12-01	7.57 2006-12-29	17.55	23.29	-2.95
2006 November	21	6.52 2006-11-30	5.79 2006-11-28	6.23 2006-11-01	6.44 2006-11-30	3.37	4.65	-7.06
2006 October	22	6.48 2006-10-18	5.75 2006-10-03	5.88 2006-10-02	6.22 2006-10-31	5.78	10.20	-2.21
2006 September	20	6.65 2006-09-18	5.80 2006-09-11	6.06 2006-09-01	5.88 2006-09-29	-2.97	9.74	-4.29
2006 August	23	6.53 2006-08-08	5.45 2006-08-11	6.27 2006-08-01	5.99 2006-08-31	-4.47	4.15	-13.08
2006 July	20	6.45 2006-07-28	5.12 2006-07-21	5.82 2006-07-03	6.30 2006-07-31	8.25	10.82	-12.03
2006 June	22	6.50 2006-06-02	5.37 2006-06-13	6.04 2006-06-01	5.88 2006-06-30	-2.65	7.62	-11.09
2006 May	22	7.37 2006-05-01	5.50 2006-05-19	7.27 2006-05-01	6.04 2006-05-31	-16.92	1.38	-24.35
2006 April	19	7.54 2006-04-03	6.52 2006-04-12	7.27 2006-04-03	7.17 2006-04-28	-1.38	3.71	-10.32
2006 March	23	7.35 2006-03-06	6.28 2006-03-21	6.59 2006-03-01	7.26 2006-03-31	10.17	11.53	-4.70
2006 February	19	7.57 2006-02-01	6.46 2006-02-28	7.44 2006-02-01	6.59 2006-02-28	-11.42	1.75	-13.17
2006 January	20	7.68 2006-01-27	5.54 2006-01-03	5.54 2006-01-03	7.51 2006-01-31	35.56	38.63	0.00
2005 December	21	6.35 2005-12-01	5.27 2005-12-21	5.95 2005-12-01	5.53 2005-12-30	-7.06	6.72	-11.43
2005 November	21	5.86 2005-11-30	4.57 2005-11-01	4.63 2005-11-01	5.80 2005-11-30	25.27	26.57	-1.30
2005 October	21	5.32 2005-10-04	3.91 2005-10-28	5.18 2005-10-03	4.64 2005-10-31	-10.42	2.70	-24.52
2005 September	21	5.90 2005-09-08	4.57 2005-09-27	5.73 2005-09-01	5.15 2005-09-30	-10.12	2.97	-20.24
2005 August	23	5.93 2005-08-02	5.20 2005-08-19	5.75 2005-08-01	5.75 2005-08-31	0.00	3.13	-9.57
2005 July	20	5.94 2005-07-28	4.34 2005-07-08	4.58 2005-07-01	5.73 2005-07-29	25.11	29.69	-5.24
2005 June	22	5.32 2005-06-23	4.34 2005-06-01	4.46 2005-06-01	4.60 2005-06-30	3.14	19.28	-2.69
2005 May	21	4.51 2005-05-31	3.20 2005-05-13	3.45 2005-05-02	4.47 2005-05-31	29.57	30.72	-7.25
2005 April	21	4.04 2005-04-04	2.88 2005-04-18	3.98 2005-04-01	3.44 2005-04-29	-13.57	1.51	-27.64
2005 March	22	4.84 2005-03-02	3.77 2005-03-21	4.75 2005-03-01	3.95 2005-03-31	-16.84	1.89	-20.63
2005 February	19	5.04 2005-02-17	3.50 2005-02-04	3.72 2005-02-01	4.54 2005-02-28	22.04	35.48	-5.91
2005 January	20	4.64 2005-01-03	3.26 2005-01-24	4.60 2005-01-03	3.66 2005-01-31	-20.43	0.87	-29.13
2004 December	22	4.66 2004-12-15	3.63 2004-12-01	3.66 2004-12-01	4.54 2004-12-31	24.04	27.32	-0.82
2004 November	21	4.33 2004-11-17	3.40 2004-11-03	3.62 2004-11-01	3.65 2004-11-30	0.83	19.61	-6.08
2004 October	21	3.76 2004-10-06	3.01 2004-10-18	3.18 2004-10-01	3.60 2004-10-29	13.21	18.24	-5.35
2004 September	21	3.40 2004-09-01	2.49 2004-09-08	2.98 2004-09-01	3.13 2004-09-30	5.03	14.09	-16.44
2004 August	22	4.00 2004-08-03	2.91 2004-08-31	3.81 2004-08-02	2.98 2004-08-31	-21.78	4.99	-23.62
2004 July	21	4.95 2004-07-01	3.18 2004-07-14	4.95 2004-07-01	4.00 2004-07-30	-19.19	0.00	-35.76
2004 June	21	5.80 2004-06-01	4.76 2004-06-17	5.76 2004-06-01	5.02 2004-06-30	-12.85	0.69	-17.36
2004 May	20	5.87 2004-05-28	4.75 2004-05-17	4.97 2004-05-03	5.79 2004-05-28	16.50	18.11	-4.43
2004 April	21	7.91 2004-04-05	4.51 2004-04-30	7.63 2004-04-01	4.84 2004-04-30	-36.57	3.67	-40.89
2004 March	23	9.05 2004-03-08	6.84 2004-03-23	8.58 2004-03-01	7.55 2004-03-31	-12.00	5.48	-20.28
2004 February	19	8.70 2004-02-27	6.80 2004-02-04	7.00 2004-02-02	8.47 2004-02-27	21.00	24.29	-2.86
2004 January	20	8.56 2004-01-20	6.00 2004-01-05	6.57 2004-01-02	7.00 2004-01-30	6.54	30.29	-8.68
2003 December	22	7.49 2003-12-03	5.53 2003-12-10	6.66 2003-12-01	6.48 2003-12-31	-2.70	12.46	-16.97
2003 November	19	6.73 2003-11-26	4.22 2003-11-04	4.31 2003-11-03	6.57 2003-11-28	52.44	56.15	-2.09
2003 October	23	5.10 2003-10-29	4.00 2003-10-08	4.20 2003-10-01	4.30 2003-10-31	2.38	21.43	-4.76
2003 September	21	6.39 2003-09-09	3.73 2003-09-26	4.98 2003-09-02	4.00 2003-09-30	-19.68	28.31	-25.10
2003 August	21	4.85 2003-08-29	2.72 2003-08-01	2.81 2003-08-01	4.79 2003-08-29	70.46	72.60	-3.20
2003 July	22	3.60 2003-07-25	2.35 2003-07-02	2.70 2003-07-01	2.92 2003-07-31	8.15	33.33	-12.96
2003 June	21	2.95 2003-06-02	2.09 2003-06-16	2.71 2003-06-02	2.70 2003-06-30	-0.37	8.86	-22.88
2003 May	21	2.85 2003-05-30	1.31 2003-05-01	1.41 2003-05-01	2.71 2003-05-30	92.20	102.13	-7.09
2003 April	21	1.39 2003-04-30	0.95 2003-04-01	1.31 2003-04-01	1.36 2003-04-30	3.82	6.11	-27.48
2003 March	21	1.49 2003-03-25	1.19 2003-03-12	1.38 2003-03-03	1.27 2003-03-31	-7.97	7.97	-13.77
2003 February	19	1.49 2003-02-28	1.10 2003-02-14	1.29 2003-02-03	1.41 2003-02-28	9.30	15.50	-14.73
2003 January	21	1.97 2003-01-10	1.20 2003-01-28	1.46 2003-01-02	1.28 2003-01-31	-12.33	34.93	-17.81
2002 December	21	2.50 2002-12-02	1.31 2002-12-18	2.20 2002-12-02	1.37 2002-12-31	-37.73	13.64	-40.45
2002 November	20	2.67 2002-11-25	1.29 2002-11-01	1.29 2002-11-01	2.19 2002-11-29	69.77	106.98	0.00
2002 October	23	1.51 2002-10-28	0.89 2002-10-04	1.30 2002-10-01	1.29 2002-10-31	-0.77	16.15	-31.54
2002 September	20	1.99 2002-09-03	1.13 2002-09-24	1.93 2002-09-03	1.25 2002-09-30	-35.23	3.11	-41.45
2002 August	22	2.30 2002-08-21	1.76 2002-08-06	1.90 2002-08-01	1.93 2002-08-30	1.58	21.05	-7.37
2002 July	22	2.90 2002-07-18	1.67 2002-07-31	2.04 2002-07-01	1.67 2002-07-31	-18.14	42.16	-18.14
2002 June	20	3.08 2002-06-03	1.58 2002-06-24	2.96 2002-06-03	2.06 2002-06-28	-30.41	4.05	-46.62
2002 May	22	4.30 2002-05-02	2.81 2002-05-30	3.69 2002-05-01	2.86 2002-05-31	-22.49	16.53	-23.85
2002 April	22	6.27 2002-04-24	3.27 2002-04-30	4.20 2002-04-01	3.64 2002-04-30	-13.33	49.29	-22.14
2002 March	20	4.20 2002-03-28	2.79 2002-03-04	2.90 2002-03-01	4.20 2002-03-28	44.83	44.83	-3.79
2002 February	19	3.09 2002-02-01	2.00 2002-02-06	3.00 2002-02-01	2.85 2002-02-28	-5.00	3.00	-33.33
2002 January	21	4.13 2002-01-09	2.01 2002-01-02	2.09 2002-01-02	3.10 2002-01-31	48.33	97.61	-3.83
2001 December	20	2.65 2001-12-10	1.54 2001-12-03	1.59 2001-12-03	2.07 2001-12-31	30.19	66.67	-3.14
2001 November	21	1.96 2001-11-26	1.30 2001-11-06	1.48 2001-11-01	1.63 2001-11-30	10.14	32.43	-12.16
2001 October	23	2.13 2001-10-11	1.12 2001-10-05	1.76 2001-10-01	1.44 2001-10-31	-18.18	21.02	-36.36
2001 September	15	3.54 2001-09-04	1.65 2001-09-28	3.39 2001-09-04	1.85 2001-09-28	-45.43	4.42	-51.33
2001 August	23	4.02 2001-08-01	3.25 2001-08-31	3.50 2001-08-01	3.31 2001-08-31	-5.43	14.86	-7.14
2001 July	21	5.00 2001-07-02	3.04 2001-07-24	4.59 2001-07-02	3.39 2001-07-31	-26.14	8.93	-33.77
2001 June	21	6.99 2001-06-01	4.25 2001-06-29	6.80 2001-06-01	4.55 2001-06-29	-33.09	2.79	-37.50
2001 May	22	8.00 2001-05-07	5.60 2001-05-30	5.91 2001-05-01	7.01 2001-05-31	18.61	35.36	-5.25
2001 April	20	5.99 2001-04-30	3.94 2001-04-04	5.31 2001-04-02	5.90 2001-04-30	11.11	12.81	-25.80
2001 March	22	6.75 2001-03-08	4.59 2001-03-29	5.81 2001-03-01	5.34 2001-03-30	-8.09	16.18	-21.00
2001 February	19	7.69 2001-02-15	5.50 2001-02-23	7.44 2001-02-01	6.00 2001-02-28	-19.35	3.36	-26.08
2001 January	21	8.75 2001-01-30	4.75 2001-01-03	5.13 2001-01-02	7.38 2001-01-31	43.86	70.57	-7.41
2000 December	20	9.75 2000-12-11	4.00 2000-12-26	6.97 2000-12-01	5.25 2000-12-29	-24.68	39.89	-42.61
2000 November	21	10.75 2000-11-06	6.50 2000-11-30	9.94 2000-11-01	6.63 2000-11-30	-33.30	8.15	-34.61
2000 October	22	12.94 2000-10-03	9.19 2000-10-25	11.00 2000-10-02	10.06 2000-10-31	-8.55	17.64	-16.45
2000 September	20	17.63 2000-09-05	10.13 2000-09-28	17.25 2000-09-01	10.88 2000-09-29	-36.93	2.20	-41.28
2000 August	23	22.00 2000-08-02	16.25 2000-08-22	21.75 2000-08-01	17.00 2000-08-31	-21.84	1.15	-25.29
2000 July	20	24.69 2000-07-10	19.38 2000-07-28	22.88 2000-07-03	22.13 2000-07-31	-3.28	7.91	-15.30
2000 June	22	26.81 2000-06-26	19.56 2000-06-01	19.59 2000-06-01	21.88 2000-06-30	11.69	36.86	-0.15
2000 May	21	25.06 2000-05-02	17.81 2000-05-10	24.88 2000-05-02	19.31 2000-05-31	-22.39	0.72	-28.42

ON Dividends

This table shows historical dividends paid by ON.

There are no ON dividends to display.

ON Stock Splits

This table shows ON stock splits.
There were at least 2 stock splits in a history of ON stock.

Split date	Split factor	Numerator	Denominator	Reverse split?
[ TOTALS ]		100	1
2014-03-13	10:1	10	1	no
2014-03-11	10:1	10	1	no

ON Basic Information

Ticker, symbol:

ON
Full title:

ON Semiconductor Corp
First trading day:

2000-05-02
Last trading day:

2023-02-23
Total trading days:

5,741
Last close price:

78.39 (+1.00%)
Market cap:

15.21B
Stock Exchange:

NasdaqGS
Sector:

Technology
Industry:

Semiconductors
ON CEO:

Mr. Keith Jackson
Full-time employees:

34,800
Address:

5005 E McDowell Rd
Phoenix
ARIZONA
85008
Description:

ON Semiconductor Corporation, together with its subsidiaries, manufactures and sells semiconductor components for various electronic devices worldwide. The company operates in three segments: Power Solutions Group (PSG), Advanced Solutions Group (ASG), and Intelligent Sensing Group (ISG). The PSG segment offers analog, discrete, module, and integrated semiconductor products for various applications, such as power switching and conversion, signal conditioning, circuit protection, signal amplification, and voltage regulation functions. The ASG segment designs and develops analog, mixed-signal, logic, Wi-Fi, and application specific integrated circuits and standard products, as well as power solutions for various end-users in the automotive, consumer, computing, industrial, communications, medical, and aerospace/defense markets. It also provides trusted foundry and design services for government customers; and manufacturing services. The ISG segment offers complementary metal oxide semiconductors and charge-coupled device image sensors, proximity sensors, image signal processors, single photon detectors, and actuator drivers for autofocus and image stabilization for a range of customers in automotive, industrial, consumer, wireless, medical, and aerospace/defense markets. The company serves original equipment manufacturers, distributors, and electronic manufacturing service providers. ON Semiconductor Corporation was incorporated in 1992 and is headquartered in Phoenix, Arizona.
Website:

http://www.onsemi.com
Phone number:

16022446600

Best intraday sessions of ON

This table shows top 100 best intraday sessions of ON.

Position	Date	Percentage
1	2002-01-03	52.84
2	2020-03-19	25.72
3	2008-12-10	23.33
4	2002-11-22	23.08
5	2002-11-27	21.58
6	2001-04-18	21.50
7	2008-12-03	20.96
8	2001-05-31	18.81
9	2001-11-23	18.79
10	2002-01-09	17.74
11	2003-05-16	17.44
12	2000-12-08	16.80
13	2003-07-09	15.83
14	2003-06-20	15.81
15	2002-03-19	15.77
16	2001-01-03	15.59
17	2000-12-18	15.27
18	2002-06-26	15.00
19	2001-06-25	14.29
20	2001-07-26	14.20
21	2003-02-19	14.05
22	2003-08-21	13.39
23	2002-07-22	13.14
24	2002-10-09	13.13
25	2005-02-08	13.11
26	2002-08-19	13.07
27	2009-01-08	13.00
28	2003-05-02	12.00
29	2001-04-30	11.95
30	2003-05-28	11.90
31	2002-12-19	11.89
32	2001-12-07	11.85
33	2004-10-04	11.84
34	2001-02-06	11.76
35	2001-03-30	11.72
36	2003-01-28	11.67
37	2009-01-02	11.66
38	2001-10-25	11.59
39	2020-03-24	11.51
40	2002-10-10	11.50
41	2003-01-09	11.43
42	2002-04-16	11.42
43	2002-12-02	11.36
44	2022-02-24	11.30
45	2001-07-25	11.29
46	2001-01-24	11.19
47	2000-06-02	11.16
48	2004-01-05	11.11
49	2000-05-30	11.11
50	2002-03-06	11.00
51	2004-12-01	10.93
52	2009-04-29	10.88
53	2001-08-01	10.86
54	2002-11-01	10.85
55	2004-09-13	10.76
56	2000-12-05	10.76
57	2002-05-02	10.70
58	2003-06-19	10.70
59	2000-07-31	10.65
60	2001-10-08	10.53
61	2002-07-15	10.39
62	2020-02-28	10.22
63	2000-11-17	10.22
64	2008-12-16	10.03
65	2020-04-06	10.00
66	2005-10-31	9.95
67	2005-05-25	9.84
68	2006-12-07	9.78
69	2003-05-30	9.72
70	2000-05-18	9.69
71	2001-01-23	9.58
72	2003-09-11	9.58
73	2008-02-01	9.49
74	2001-10-05	9.38
75	2002-11-18	9.38
76	2004-09-09	9.33
77	2011-08-23	9.25
78	2009-03-17	9.25
79	2003-03-24	9.23
80	2007-08-10	9.22
81	2002-03-27	9.16
82	2003-11-26	9.15
83	2003-12-16	9.15
84	2008-10-17	9.07
85	2002-03-05	9.06
86	2003-09-04	9.05
87	2002-08-06	9.04
88	2001-12-05	8.93
89	2001-12-17	8.90
90	2003-07-16	8.75
91	2009-01-06	8.72
92	2001-03-15	8.69
93	2002-02-07	8.62
94	2003-07-22	8.44
95	2004-10-27	8.44
96	2003-02-18	8.40
97	2003-11-25	8.39
98	2007-04-27	8.35
99	2009-01-23	8.31
100	2002-04-10	8.29

Worst intraday sessions of ON

This table shows the worst 100 intraday sessions of ON.

Position	Date	Percentage
1	2002-06-21	-22.46
2	2002-07-19	-21.83
3	2004-04-29	-21.17
4	2002-04-29	-20.96
5	2003-04-01	-20.61
6	2020-03-18	-20.36
7	2002-05-03	-19.47
8	2000-09-18	-19.35
9	2002-02-06	-17.93
10	2002-07-23	-17.60
11	2008-10-15	-15.49
12	2008-10-02	-15.33
13	2002-09-27	-15.28
14	2001-07-31	-15.25
15	2001-07-24	-15.07
16	2002-06-27	-14.89
17	2000-08-10	-14.69
18	2001-04-03	-14.62
19	2002-09-17	-14.55
20	2001-03-29	-14.10
21	2002-06-06	-14.00
22	2003-09-09	-13.98
23	2003-01-21	-13.91
24	2000-10-17	-13.57
25	2000-05-22	-13.53
26	2004-07-06	-13.49
27	2002-12-27	-13.41
28	2001-06-18	-13.37
29	2002-10-04	-13.33
30	2001-10-04	-13.33
31	2002-10-01	-13.08
32	2008-11-19	-12.91
33	2000-12-21	-12.68
34	2002-06-24	-12.57
35	2001-09-19	-12.45
36	2008-10-07	-12.34
37	2003-11-19	-11.88
38	2009-05-07	-11.75
39	2001-09-26	-11.62
40	2000-12-15	-11.62
41	2002-05-09	-11.37
42	2001-12-10	-11.34
43	2001-10-29	-11.33
44	2002-09-20	-11.27
45	2002-10-15	-11.20
46	2001-09-17	-11.15
47	2005-07-25	-11.01
48	2000-12-14	-10.71
49	2001-10-12	-10.66
50	2008-11-06	-10.34
51	2002-10-28	-10.34
52	2009-02-17	-10.34
53	2000-05-04	-10.31
54	2001-05-29	-10.29
55	2008-11-10	-10.23
56	2003-09-17	-10.14
57	2008-11-13	-10.02
58	2003-01-17	-9.82
59	2001-08-02	-9.77
60	2004-07-01	-9.70
61	2002-07-29	-9.66
62	2009-05-08	-9.52
63	2008-11-18	-9.49
64	2002-09-18	-9.46
65	2000-12-22	-9.38
66	2020-03-12	-9.33
67	2000-12-19	-9.31
68	2008-09-29	-9.29
69	2001-09-21	-9.19
70	2011-10-19	-9.08
71	2002-04-25	-9.06
72	2002-11-26	-9.06
73	2001-10-24	-9.03
74	2002-01-10	-9.02
75	2002-04-30	-9.00
76	2002-09-19	-8.97
77	2001-12-11	-8.85
78	2005-01-07	-8.84
79	2001-02-20	-8.84
80	2002-01-04	-8.82
81	2001-10-18	-8.81
82	2001-01-31	-8.78
83	2000-11-10	-8.76
84	2002-07-31	-8.74
85	2001-07-19	-8.73
86	2008-12-18	-8.71
87	2009-03-20	-8.70
88	2000-09-26	-8.69
89	2001-09-18	-8.66
90	2000-06-22	-8.65
91	2002-12-13	-8.63
92	2002-12-26	-8.61
93	2000-09-27	-8.51
94	2003-12-15	-8.51
95	2000-12-13	-8.34
96	2003-01-27	-8.33
97	2000-06-16	-8.32
98	2001-03-21	-8.26
99	2003-09-24	-8.26
100	2009-03-02	-8.24

Best after-hours sessions of ON

This table shows top 100 best after-hours sessions of ON.

Position	Date	Percentage
1	2002-12-26	29.71
2	2002-06-24	25.63
3	2008-05-06	18.82
4	2004-07-28	17.45
5	2002-10-14	14.68
6	2002-07-31	13.77
7	2008-11-17	12.84
8	2008-10-10	12.84
9	2021-10-29	11.82
10	2002-10-16	10.71
11	2002-10-25	10.69
12	2018-10-26	10.47
13	2002-09-25	10.24
14	2003-09-08	10.07
15	2021-07-30	9.91
16	2001-05-04	9.85
17	2001-07-18	9.84
18	2002-07-09	9.52
19	2001-12-05	9.29
20	2014-02-06	8.77
21	2009-05-07	8.58
22	2000-06-21	8.55
23	2009-11-04	8.35
24	2003-06-09	8.26
25	2002-08-27	8.25
26	2007-01-31	8.25
27	2000-07-13	8.24
28	2002-09-18	8.21
29	2020-03-23	8.09
30	2001-01-18	8.08
31	2008-08-05	8.06
32	2012-05-02	7.94
33	2003-11-18	7.84
34	2012-06-07	7.72
35	2002-11-01	7.69
36	2007-07-30	7.63
37	2002-09-19	7.58
38	2001-04-04	7.50
39	2015-10-29	7.30
40	2020-10-07	7.24
41	2022-11-09	7.11
42	2003-02-04	7.09
43	2017-02-10	7.07
44	2003-03-28	7.03
45	2015-05-01	7.03
46	2003-09-04	7.02
47	2011-05-04	7.00
48	2020-03-12	6.96
49	2020-04-03	6.95
50	2003-04-01	6.73
51	2022-06-03	6.70
52	2003-06-11	6.69
53	2001-11-07	6.67
54	2002-10-04	6.59
55	2002-12-31	6.57
56	2002-09-27	6.56
57	2005-06-03	6.47
58	2020-04-06	6.45
59	2014-10-30	6.37
60	2012-02-08	6.36
61	2002-07-19	6.31
62	2009-05-06	6.24
63	2000-11-13	6.20
64	2020-04-27	6.17
65	2001-12-06	6.03
66	2002-10-23	6.02
67	2005-04-27	6.00
68	2001-10-03	5.88
69	2019-06-28	5.84
70	2016-08-05	5.71
71	2002-01-16	5.61
72	2002-11-04	5.59
73	2021-01-29	5.54
74	2008-09-18	5.52
75	2004-04-28	5.50
76	2022-12-12	5.48
77	2002-01-04	5.48
78	2009-03-31	5.38
79	2020-06-11	5.35
80	2020-11-06	5.34
81	2001-12-17	5.29
82	2003-12-12	5.28
83	2002-05-29	5.26
84	2022-01-25	5.14
85	2000-11-30	5.13
86	2020-03-09	5.09
87	2019-08-16	5.07
88	2008-10-13	5.06
89	2004-10-12	5.03
90	2002-02-27	5.02
91	2003-09-30	5.00
92	2001-06-18	5.00
93	2002-06-17	5.00
94	2002-09-17	4.96
95	2000-09-18	4.92
96	2006-05-24	4.89
97	2020-05-15	4.81
98	2001-10-19	4.79
99	2011-04-04	4.76
100	2009-03-20	4.76

Worst after-hours sessions of ON

This table shows the worst 100 after-hours sessions of ON.

Position	Date	Percentage
1	2002-11-26	-21.16
2	2002-10-11	-19.85
3	2003-07-30	-17.93
4	2000-12-12	-17.83
5	2007-10-29	-17.72
6	2001-03-08	-17.27
7	2020-03-13	-12.01
8	2003-06-19	-9.66
9	2008-10-23	-9.59
10	2007-12-12	-9.30
11	2003-03-21	-9.09
12	2003-10-29	-9.07
13	2001-06-21	-8.91
14	2003-05-20	-8.64
15	2001-09-19	-8.33
16	2013-08-01	-8.18
17	2020-03-17	-8.14
18	2020-05-08	-8.00
19	2011-08-03	-7.82
20	2003-08-05	-7.81
21	2015-08-21	-7.41
22	2020-01-31	-7.34
23	2011-10-18	-7.07
24	2002-08-22	-6.82
25	2012-08-02	-6.73
26	2020-03-06	-6.71
27	2015-12-07	-6.49
28	2002-12-27	-6.45
29	2016-01-26	-6.43
30	2019-08-02	-6.41
31	2004-03-30	-6.29
32	2003-02-18	-6.20
33	2002-10-29	-6.11
34	2003-05-16	-6.11
35	2003-06-04	-6.05
36	2020-06-10	-5.91
37	2003-05-14	-5.79
38	2001-06-01	-5.76
39	2001-06-14	-5.74
40	2008-01-18	-5.66
41	2002-11-12	-5.66
42	2016-02-05	-5.59
43	2002-12-17	-5.59
44	2003-10-23	-5.58
45	2011-10-31	-5.55
46	2011-03-14	-5.54
47	2007-02-28	-5.50
48	2004-08-10	-5.49
49	2014-05-01	-5.44
50	2014-11-19	-5.44
51	2020-03-11	-5.37
52	2008-10-28	-5.32
53	2003-07-28	-5.31
54	2004-05-14	-5.29
55	2008-12-02	-5.23
56	2011-08-17	-5.15
57	2008-10-03	-5.11
58	2020-04-14	-5.08
59	2004-01-02	-5.04
60	2022-02-23	-4.97
61	2015-03-31	-4.95
62	2002-12-02	-4.90
63	2004-10-27	-4.90
64	2001-09-28	-4.86
65	2016-06-23	-4.86
66	2002-08-07	-4.85
67	2000-09-21	-4.84
68	2023-01-09	-4.80
69	2020-05-14	-4.76
70	2004-07-30	-4.75
71	2001-02-15	-4.71
72	2001-12-18	-4.69
73	2020-03-26	-4.66
74	2022-10-12	-4.65
75	2016-03-11	-4.64
76	2021-05-10	-4.62
77	2022-09-12	-4.60
78	2009-02-19	-4.58
79	2002-10-22	-4.58
80	2018-08-08	-4.55
81	2011-09-02	-4.48
82	2003-09-19	-4.46
83	2009-03-27	-4.44
84	2003-10-01	-4.44
85	2002-12-13	-4.44
86	2003-04-23	-4.44
87	2002-08-21	-4.44
88	2009-02-13	-4.37
89	2009-08-14	-4.34
90	2000-11-29	-4.34
91	2009-06-02	-4.33
92	2002-08-16	-4.33
93	2000-08-02	-4.32
94	2006-01-17	-4.32
95	2001-04-05	-4.28
96	2020-06-12	-4.27
97	2001-10-08	-4.23
98	2001-06-22	-4.21
99	2020-10-01	-4.19
100	2002-04-24	-4.17

About Contacts Privacy policy Terms and conditions Cookie policy

Data updated: 2023-02-24 04:09:52

ON information

Full title

ON Semiconductor Corp
First trading day

2000-05-02
Last trading day

2023-02-23
Total trading days

5,741
Last close price

78.39 (+1.00%)
Market cap

15.21B
Stock Exchange

NasdaqGS
Sector

Technology
Industry

Semiconductors
ON CEO

Mr. Keith Jackson
Full-time employees

34,800
Address

5005 E McDowell Rd
Phoenix
ARIZONA
85008
Website

http://www.onsemi.com
Phone number

16022446600
Description

ON Semiconductor Corporation, together with its subsidiaries, manufactures and sells semiconductor components for various electronic devices worldwide. The company operates in three segments: Power Solutions Group (PSG), Advanced Solutions Group (ASG), and Intelligent Sensing Group (ISG). The PSG segment offers analog, discrete, module, and integrated semiconductor products for various applications, such as power switching and conversion, signal conditioning, circuit protection, signal amplification, and voltage regulation functions. The ASG segment designs and develops analog, mixed-signal, logic, Wi-Fi, and application specific integrated circuits and standard products, as well as power solutions for various end-users in the automotive, consumer, computing, industrial, communications, medical, and aerospace/defense markets. It also provides trusted foundry and design services for government customers; and manufacturing services. The ISG segment offers complementary metal oxide semiconductors and charge-coupled device image sensors, proximity sensors, image signal processors, single photon detectors, and actuator drivers for autofocus and image stabilization for a range of customers in automotive, industrial, consumer, wireless, medical, and aerospace/defense markets. The company serves original equipment manufacturers, distributors, and electronic manufacturing service providers. ON Semiconductor Corporation was incorporated in 1992 and is headquartered in Phoenix, Arizona.

Explore the history of stocks

Alternative shorter domain ( www.sph.cash )

Ticker database Stock screener Calculators

229 -- 12 MB -- sph.live

This feature is coming soon!

We are constantly developing StocksPriceHistory.com, so we will add this feature in the near future!

Type in something to see the results...