ON | ON Semiconductor Corp

Date	Price	Open	High	Low	Vol	Change
Aug 16, 2022	70.71	71.07	71.47	69.77	4.69M	-0.74%
Aug 15, 2022	71.24	70.02	72.15	69.94	5.71M	0.11%
Aug 12, 2022	71.16	67.00	71.98	66.45	13.35M	7.23%
Aug 11, 2022	66.36	66.88	68.74	65.90	7.46M	0.24%
Aug 10, 2022	66.20	64.94	66.59	63.72	8.89M	4.95%
Aug 9, 2022	63.08	65.34	65.47	61.72	11.02M	-6.33%
Aug 8, 2022	67.34	66.96	68.14	66.38	6.29M	-0.43%
Aug 5, 2022	67.63	66.82	68.20	65.80	7.26M	-0.62%
Aug 4, 2022	68.05	68.35	68.99	67.61	6.16M	-1.13%
Aug 3, 2022	68.83	65.89	69.26	65.54	8.86M	4.94%
Aug 2, 2022	65.59	64.45	67.71	63.04	10.42M	3.03%
Aug 1, 2022	63.66	64.26	66.79	62.64	16.13M	-4.67%
Jul 29, 2022	66.78	63.36	66.99	63.25	9.70M	3.44%
Jul 28, 2022	64.56	62.87	64.68	61.84	6.38M	3.28%
Jul 27, 2022	62.51	60.00	63.03	59.72	7.76M	7.31%
Jul 26, 2022	58.25	58.85	60.12	58.08	4.62M	-1.84%
Jul 25, 2022	59.34	59.17	59.84	58.45	3.45M	-0.13%
Jul 22, 2022	59.42	61.28	61.35	58.79	5.42M	-2.86%
Jul 21, 2022	61.17	60.00	61.21	59.29	4.46M	1.80%
Jul 20, 2022	60.09	58.62	60.55	57.75	7.27M	2.23%
Jul 19, 2022	58.78	55.89	59.06	55.80	9.85M	6.97%
Jul 18, 2022	54.95	57.19	57.19	54.55	6.38M	-2%