Ticker
string
Date
timestamp[ns]
Close
float64
High
float64
Low
float64
Open
float64
Volume
int64
SMA10
float64
SMA20
float64
SMA25
float64
SMA50
float64
SMA75
float64
SMA100
float64
SMA200
float64
EMA9
float64
EMA10
float64
EMA12
float64
EMA21
float64
EMA25
float64
EMA50
float64
EMA75
float64
EMA100
float64
EMA200
float64
WMA10
float64
WMA20
float64
WMA25
float64
WMA50
float64
WMA75
float64
WMA100
float64
WMA200
float64
HMA9
float64
HMA10
float64
HMA14
float64
HMA25
float64
HMA50
float64
HMA75
float64
HMA100
float64
HMA200
float64
MACD
float64
MACD_Signal
float64
ADX
float64
+DI
float64
-DI
float64
Tenkan_Sen
float64
Kijun_Sen
float64
Senkou_Span_A
float64
Senkou_Span_B
float64
RSI
float64
Lowest_Low
float64
Highest_High
float64
Stoch_K
float64
Stoch_D
float64
CCI
float64
WilliamsR
float64
OBV
float64
CMF
float64
A/D Line
int64
VWAP
float64
Bollinger_Mid
float64
Bollinger_Std
float64
Bollinger_High
float64
Bollinger_Low
float64
ATR
float64
EMA_Mid
float64
Keltner_Upper
float64
Keltner_Lower
float64
Donchian_High
float64
Donchian_Low
float64
Donchian_Mid
float64
Pivot Point
float64
S1
float64
S2
float64
R1
float64
R2
float64
Fib_23
float64
Fib_38
float64
Fib_50
float64
Fib_61
float64
Fib_78
float64
Support
float64
Resistance
float64
Declining Stocks
int64
McClellan Oscillator
float64
Call Volume
int64
Put Volume
int64
XOM
2023-05-10T00:00:00
99.703285
101.803962
98.750118
101.554098
14,884,800
102.588705
105.053526
105.407125
102.612211
103.324071
102.591558
97.030387
101.803882
102.048485
102.465301
103.375931
103.491757
103.299741
102.642581
101.687007
96.329877
101.073057
103.514112
104.131259
103.61455
103.257567
103.172634
100.889596
99.7608
99.192912
98.306981
100.444579
106.173105
106.02752
104.472144
105.870994
-1.041809
-0.079544
20.168811
19.849886
32.701709
104.49226
104.49226
100.089647
100.284663
34.199939
98.009789
110.974732
13.062121
19.652656
-87.641336
-86.937879
70,282,300
-0.070968
17
56.901069
105.053526
3.732238
112.518003
97.589049
2.662527
103.328791
108.653844
98.003738
110.974732
98.009789
104.49226
101.048212
100.088871
99.178887
101.958196
102.917537
107.915006
106.022124
104.49226
102.962397
100.784286
98.009789
110.974732
1
-0.011205
0
14,884,800
XOM
2023-05-11T00:00:00
97.898743
98.85191
97.102893
98.546524
17,165,900
101.567056
104.591748
104.992542
102.51782
103.235837
102.602248
97.115542
101.022854
101.293986
101.762753
102.878005
103.061525
103.087937
102.517743
101.611992
96.345487
100.220337
102.832704
103.553691
103.429708
103.114796
103.079706
100.898236
99.426349
99.190845
98.054447
99.473686
105.35046
105.758849
104.320744
105.78388
-1.328922
-0.32942
20.935995
18.42228
34.905596
102.82654
104.038812
100.089647
100.284663
30.775002
97.102893
110.974732
5.737163
13.951426
-115.500927
-94.262837
53,116,400
-0.109015
16
56.918701
104.591748
4.021383
112.634514
96.548981
2.741186
102.811644
108.294016
97.329271
110.974732
97.102893
104.038812
100.085788
98.367615
97.031944
101.421459
103.139632
107.700978
105.67569
104.038812
102.401935
100.071466
97.102893
110.974732
1
-0.059609
0
17,165,900
XOM
2023-05-12T00:00:00
97.889488
99.027741
96.964082
98.379952
12,613,300
100.404745
104.116551
104.649401
102.413804
103.154827
102.619641
97.191899
100.396181
100.674987
101.166866
102.424504
102.663676
102.884077
102.395947
101.538279
96.36085
99.551688
102.194394
103.007302
103.248205
102.974102
102.986385
100.905937
98.510915
98.676364
97.817822
98.534511
104.50674
105.438951
104.134498
105.674457
-1.539461
-0.571428
21.557443
17.848893
32.884331
101.202442
103.969407
100.159055
100.284663
24.549153
96.964082
110.974732
6.605021
8.468102
-106.3636
-93.394979
40,503,100
-0.120405
15
56.931644
104.116551
4.229058
112.574667
95.658436
2.689628
102.342867
107.722123
96.96361
110.974732
96.964082
103.969407
97.951182
97.050453
96.202164
98.799471
99.700199
107.668219
105.622664
103.969407
102.31615
99.962361
96.964082
110.974732
1
-0.100696
0
12,613,300
XOM
2023-05-15T00:00:00
98.07618
98.878936
97.618798
98.486894
13,715,600
99.600727
103.713155
104.332606
102.287426
103.020593
102.634585
97.264362
99.932181
100.202476
100.691376
102.029201
102.310792
102.695532
102.282269
101.469722
96.377918
99.128313
101.61912
102.50167
103.078102
102.840454
102.896415
100.914736
97.694607
98.063724
97.650023
97.68828
103.662233
105.082534
103.92866
105.546815
-1.671978
-0.791538
22.134503
17.194146
31.678043
99.828215
103.969407
100.936396
100.284663
27.012509
96.964082
110.974732
7.937516
6.7599
-93.579367
-92.062484
54,218,700
-0.101328
16
56.945774
103.713155
4.406539
112.526233
94.900076
2.609759
101.936516
107.156034
96.716998
110.974732
96.964082
103.969407
97.960437
96.893133
95.896778
98.956792
100.024096
107.668219
105.622664
103.969407
102.31615
99.962361
96.964082
110.974732
0
-0.035322
0
13,715,600
XOM
2023-05-16T00:00:00
95.695915
97.833486
95.229197
97.665467
14,795,200
98.981595
103.087099
103.890617
102.094934
102.880948
102.611767
97.305572
99.084927
99.383101
99.922844
101.453448
101.801955
102.421037
102.108944
101.35539
96.371132
98.418347
100.855574
101.837309
102.819611
102.647699
102.759016
100.899129
96.641188
97.046389
97.066935
96.810801
102.752519
104.652473
103.687432
105.394396
-1.946626
-1.022556
23.338345
15.785292
35.959835
98.960773
103.101965
101.232524
100.284663
25.351149
95.229197
110.974732
2.964131
5.835556
-112.816994
-97.035869
39,423,500
-0.178113
15
56.960123
103.087099
4.617396
112.321892
93.852307
2.653813
101.342173
106.649799
96.034547
110.974732
95.229197
103.101965
98.191304
97.503673
96.931166
98.763811
99.451442
107.258786
104.959938
103.101965
101.243991
98.598741
95.229197
110.974732
1
-0.07925
0
14,795,200
XOM
2023-05-17T00:00:00
97.842812
98.225524
96.003941
96.507997
14,064,700
98.777964
102.585509
103.538946
101.986098
102.79503
102.597837
97.368568
98.836504
99.103049
99.602839
101.125208
101.497406
102.241499
101.996677
101.285834
96.385776
98.211295
100.356118
101.372093
102.652861
102.515116
102.664581
100.904475
96.367577
96.581507
96.69483
96.186933
101.865762
104.193386
103.441981
105.22908
-1.96836
-1.211716
24.22842
15.764403
33.345417
98.960773
103.101965
101.764631
100.284663
28.117536
95.229197
110.974732
16.599084
9.166911
-85.351344
-83.400916
53,488,200
-0.161063
16
56.974509
102.585509
4.614832
111.815174
93.355844
2.693705
101.0089
106.39631
95.62149
110.974732
95.229197
103.101965
96.252866
94.672246
93.648577
97.276535
98.857155
107.258786
104.959938
103.101965
101.243991
98.598741
95.229197
110.974732
0
-0.016413
14,064,700
0
XOM
2023-05-18T00:00:00
98.729576
98.860264
97.198741
97.59079
12,005,600
98.837913
102.171287
103.202757
101.925166
102.690936
102.612794
97.437847
98.815119
99.035145
99.468491
100.907424
101.284496
102.103776
101.910701
101.235215
96.409097
98.202497
99.988886
101.002141
102.525155
102.408131
102.587982
100.918017
96.873228
96.829876
96.730958
95.894773
101.042155
103.727539
103.204237
105.057483
-1.892217
-1.347817
24.681796
16.861885
31.714425
98.960773
103.101965
102.002927
100.284663
26.519109
95.229197
108.550187
26.277169
15.280128
-63.217864
-73.722831
65,493,800
-0.184182
17
56.987047
102.171287
4.567977
111.30724
93.035333
2.608135
100.791822
106.008092
95.575551
110.974732
95.229197
103.101965
97.357425
96.489327
95.135842
98.71091
99.579009
107.258786
104.959938
103.101965
101.243991
98.598741
95.229197
110.974732
0
0.037395
12,005,600
0
XOM
2023-05-19T00:00:00
99.186974
99.924389
98.776259
99.476337
13,359,600
98.699292
101.762815
102.874499
101.889113
102.608491
102.606612
97.523173
98.88949
99.06275
99.42518
100.751019
101.123148
101.989392
101.839024
101.194655
96.436738
98.265963
99.704666
100.693235
102.417775
102.315921
102.520144
100.935422
97.923334
97.62542
97.202472
95.897478
100.304231
103.269347
102.978121
104.884507
-1.77451
-1.433155
24.497117
19.496916
30.55697
98.618375
103.101965
102.125543
100.284663
32.695925
95.229197
105.440802
38.757637
27.211297
-40.930448
-61.242363
78,853,400
-0.19361
18
57.001144
101.762815
4.443479
110.649773
92.875858
2.436349
100.638979
105.511678
95.766281
110.974732
95.229197
103.101965
98.26286
97.665457
96.601337
99.32698
99.924383
107.258786
104.959938
103.101965
101.243991
98.598741
95.229197
110.974732
0
0.083214
0
13,359,600
XOM
2023-05-22T00:00:00
97.982841
99.915055
97.898828
98.794927
12,882,000
98.400467
101.192805
102.548048
101.853964
102.553949
102.574522
97.619755
98.70816
98.866403
99.203282
100.499367
100.881586
101.832272
101.737545
101.131055
96.452122
98.135699
99.344668
100.316954
102.264587
102.194194
102.428584
100.939995
98.592591
98.177414
97.5895
96.013523
99.619295
102.803318
102.751536
104.707508
-1.758123
-1.498149
24.629011
18.284231
31.363159
98.516579
103.101965
103.067144
100.284663
38.514745
95.229197
102.692349
36.896537
33.977114
-44.194422
-63.103463
65,971,400
-0.261973
17
57.014339
101.192805
4.135009
109.462824
92.922787
2.224744
100.386014
104.835501
95.936526
110.974732
95.229197
103.101965
99.295874
98.667359
98.147744
99.815489
100.444004
107.258786
104.959938
103.101965
101.243991
98.598741
95.229197
110.974732
1
0.021973
0
12,882,000
XOM
2023-05-23T00:00:00
99.31765
101.016504
98.710915
98.934937
14,394,400
98.232346
100.767271
102.192074
101.868461
102.507777
102.572402
97.717328
98.830058
98.948448
99.220877
100.391938
100.761283
101.73366
101.673864
101.095146
96.480635
98.30246
99.166082
100.068462
102.165124
102.109028
102.364091
100.95689
99.082901
98.791695
98.080622
96.287508
99.024562
102.359749
102.541081
104.533155
-1.618769
-1.522273
24.131992
19.934397
28.491637
98.122851
103.101965
103.30081
100.284663
48.280244
95.229197
102.692349
54.781854
43.478676
-20.861797
-45.218146
80,365,800
-0.27601
18
57.029554
100.767271
3.843874
108.455018
93.079523
2.28676
100.284265
104.857785
95.710745
110.974732
95.229197
103.101965
98.598908
97.282762
96.582682
99.298988
100.615135
107.258786
104.959938
103.101965
101.243991
98.598741
95.229197
110.974732
0
0.069502
14,394,400
0
XOM
2023-05-24T00:00:00
100.428436
101.287203
99.625687
100.232415
16,340,300
98.304861
100.446783
101.894226
101.89777
102.478741
102.573859
97.818199
99.149734
99.217537
99.406655
100.395256
100.735679
101.682474
101.641089
101.081944
96.519916
98.701749
99.133812
99.932797
102.108653
102.054308
102.321636
100.983866
99.68279
99.489952
98.792016
96.715322
98.54735
101.956835
102.358987
104.366094
-1.40253
-1.498324
23.520493
19.561975
26.777492
98.2582
103.101965
103.314682
100.284663
57.326169
95.229197
102.692349
69.665465
53.781285
-3.430863
-30.334535
96,706,100
-0.258942
19
57.047266
100.446783
3.568403
107.58359
93.309977
2.239717
100.297995
104.77743
95.81856
110.974732
95.229197
103.101965
99.68169
98.346875
97.3761
100.652464
101.987279
107.258786
104.959938
103.101965
101.243991
98.598741
95.229197
110.974732
0
0.109792
16,340,300
0
XOM
2023-05-25T00:00:00
98.626915
99.345658
97.740146
98.888276
14,316,500
98.377679
99.972367
101.558742
101.989512
102.386625
102.547199
97.902664
99.04517
99.110151
99.286695
100.234498
100.573467
101.562649
101.561769
101.033329
96.540881
98.760304
98.960491
99.681465
101.980384
101.952945
102.243479
100.991913
99.767501
99.694942
99.274417
97.101196
98.125408
101.558287
102.183748
104.198619
-1.360841
-1.470828
23.664603
17.972574
30.300598
98.2582
103.101965
103.314682
100.284663
43.531551
95.229197
102.692349
45.526584
56.657968
-26.083894
-54.473416
82,389,600
-0.299713
18
57.062129
99.972367
3.094493
106.161352
93.783382
2.207656
100.138845
104.554157
95.723532
110.974732
95.229197
103.101965
100.447109
99.607015
98.785593
101.268531
102.108625
107.258786
104.959938
103.101965
101.243991
98.598741
95.229197
110.974732
1
0.043691
0
14,316,500
XOM
2023-05-26T00:00:00
97.982841
99.831042
97.852161
99.382996
12,370,300
98.387014
99.39588
101.1838
102.079293
102.298166
102.548904
97.980029
98.832704
98.905186
99.086102
100.029802
100.374188
101.422264
101.467587
100.972924
96.555229
98.688516
98.771012
99.406396
101.823259
101.837056
102.153096
100.992711
99.328856
99.359763
99.305883
97.407365
97.729228
101.157007
102.005305
104.028916
-1.364049
-1.449472
23.514256
18.369267
28.467054
98.2582
103.101965
103.106469
100.284663
40.228386
95.229197
102.007552
40.624081
51.93871
-17.908094
-59.375919
70,019,300
-0.346359
17
57.074764
99.39588
2.155012
103.705903
95.085856
2.197636
99.933511
104.328783
95.53824
108.550187
95.229197
101.889692
98.570906
97.796155
96.965394
99.401667
100.176418
105.406433
103.461569
101.889692
100.317815
98.079889
95.229197
108.550187
1
-0.013044
0
12,370,300
XOM
2023-05-30T00:00:00
97.114746
97.189423
95.779931
96.414669
11,938,000
98.290871
98.945799
100.693068
102.173736
102.192867
102.539081
98.04112
98.489113
98.579651
98.782817
99.764797
100.123462
101.253342
101.353038
100.896524
96.560797
98.457194
98.553762
99.093392
101.628571
101.70065
102.045489
100.984101
98.315319
98.599306
98.869835
97.590535
97.335997
100.737107
101.812297
103.854391
-1.420267
-1.443631
24.087172
17.126818
32.904119
98.533567
103.101965
103.106469
100.284663
37.960579
95.229197
101.803962
28.67858
38.276415
-38.819265
-71.32142
58,081,300
-0.265444
16
57.086691
98.945799
1.525652
101.997102
95.894496
2.221463
99.665057
104.107984
95.222131
105.440802
95.229197
100.334999
98.555348
97.279654
96.576467
99.258535
100.534229
103.030863
101.539969
100.334999
99.13003
97.41448
95.229197
105.440802
1
-0.061487
11,938,000
0
XOM
2023-05-31T00:00:00
95.37854
96.181296
94.967826
95.481219
24,926,100
98.259133
98.620364
100.195076
102.185149
102.0054
102.489947
98.08984
97.866998
97.997631
98.259082
99.366046
99.758468
101.022957
101.195815
100.787257
96.549033
97.927679
98.214023
98.684582
101.362093
101.521325
101.903696
100.957608
96.799657
97.333309
97.958396
97.522975
96.909299
100.27498
101.585407
103.669301
-1.586629
-1.472231
24.868272
15.991592
33.230394
98.127515
102.971279
104.142933
100.364956
36.951204
94.967826
101.287203
6.499285
25.267315
-52.360337
-93.500715
33,155,200
-0.238072
15
57.110492
98.620364
1.559011
101.738385
95.502343
2.156683
99.256818
103.570184
94.943452
102.692349
94.967826
98.830087
96.6947
96.199977
95.285209
97.609469
98.104191
100.869361
99.741581
98.830087
97.918593
96.620874
94.967826
102.692349
1
-0.102599
0
24,926,100
XOM
2023-06-01T00:00:00
96.480003
98.552234
94.519788
94.97717
13,551,900
98.122852
98.450408
99.780749
102.133639
101.838295
102.439706
98.151719
97.589599
97.721699
97.985378
99.103678
99.506278
100.844802
101.071714
100.701965
96.548346
97.604201
98.010179
98.398807
101.138362
101.37592
101.784687
100.941589
95.815016
96.303104
97.118768
97.35681
96.501419
99.801009
101.336247
103.479429
-1.611021
-1.499989
24.262209
21.052117
29.301799
97.903496
102.74726
104.226219
100.364956
45.529658
94.519788
101.287203
28.965495
21.38112
-34.946458
-71.034505
46,707,100
-0.194626
16
57.123792
98.450408
1.599321
101.649051
95.251766
2.258972
98.992359
103.510304
94.474414
102.692349
94.519788
98.606068
95.509221
94.837145
94.29575
96.050615
96.722691
100.763624
99.570431
98.606068
97.641706
96.268716
94.519788
102.692349
0
-0.037236
13,551,900
0
XOM
2023-06-02T00:00:00
98.720245
99.065612
97.572115
98.160185
14,112,000
98.121919
98.479916
99.404949
102.172279
101.718087
102.430785
98.228717
97.815728
97.903253
98.098434
99.068821
99.445814
100.761486
101.009834
100.662723
96.569957
97.712818
98.035878
98.31723
101.004503
101.293866
101.711034
100.947246
96.135907
96.294068
96.855297
97.324815
96.183002
99.362385
101.090878
103.294242
-1.433065
-1.486604
23.440183
20.961782
27.090263
97.903496
102.74726
104.552428
100.364956
52.294993
94.519788
101.287203
62.068857
32.511212
-2.181009
-37.931143
60,819,100
-0.115341
17
57.13842
98.479916
1.598544
101.677005
95.282827
2.296255
98.966443
103.558953
94.373934
102.692349
94.519788
98.606068
96.517342
94.48245
92.484896
98.514895
100.549787
100.763624
99.570431
98.606068
97.641706
96.268716
94.519788
102.692349
0
0.018835
14,112,000
0
XOM
2023-06-05T00:00:00
98.28154
100.055071
98.094848
100.055071
10,628,000
98.031376
98.365334
98.955707
102.223984
101.596349
102.4026
98.300151
97.908891
97.972032
98.126604
98.99725
99.356254
100.664233
100.938036
100.615571
96.586988
97.74184
98.016985
98.230814
100.851925
101.203431
101.628871
100.947772
97.090122
96.877239
96.947558
97.351805
95.94316
98.950384
100.844316
103.11176
-1.312305
-1.451744
22.187239
22.674956
25.517835
97.903496
102.74726
104.552428
100.364956
50.559524
94.519788
101.287203
55.586243
48.873532
6.437268
-44.413757
50,191,100
-0.159013
16
57.149314
98.365334
1.520847
101.407028
95.32364
2.346261
98.901215
103.593736
94.208693
102.692349
94.519788
98.606068
98.452658
97.839703
96.959161
99.3332
99.946155
100.763624
99.570431
98.606068
97.641706
96.268716
94.519788
102.692349
1
-0.033318
0
10,628,000
XOM
2023-06-06T00:00:00
99.08429
99.196297
97.058734
97.217416
12,209,800
98.141521
98.270994
98.674424
102.289523
101.489509
102.370688
98.365669
98.14397
98.174261
98.27394
99.005163
99.335334
100.602275
100.889254
100.585248
96.611836
97.933279
98.085457
98.240705
100.7288
101.137324
101.563162
100.955574
98.318698
97.816409
97.380428
97.484578
95.815731
98.581792
100.605664
102.935174
-1.138701
-1.389135
21.455043
21.22797
26.982622
97.903496
101.534988
105.029007
100.841535
60.100174
94.519788
101.287203
67.448225
61.701108
2.383623
-32.551775
62,400,900
-0.082786
17
57.162066
98.270994
1.404794
101.080581
95.461406
2.295588
98.91865
103.509826
94.327475
102.007552
94.519788
98.26367
98.810486
97.565902
96.850264
99.526124
100.770709
100.24044
99.147226
98.26367
97.380114
96.12217
94.519788
102.007552
0
0.022258
12,209,800
0
XOM
2023-06-07T00:00:00
101.305878
101.641915
99.625696
99.6817
16,027,100
98.340343
98.286345
98.651169
102.357481
101.467197
102.344002
98.443661
98.776352
98.743646
98.740392
99.214318
99.486914
100.629867
100.900217
100.599518
96.658543
98.508617
98.374493
98.443125
100.690226
101.132492
101.542077
100.98483
99.855381
99.246276
98.351892
97.862467
95.857367
98.298407
100.39693
102.77238
-0.812488
-1.273806
20.191073
26.880356
24.932471
98.080852
99.980295
105.029007
100.841535
60.277055
94.519788
101.641915
95.281778
72.772082
55.63384
-4.718222
78,428,000
-0.040974
18
57.179679
98.286345
1.437469
101.161284
95.411406
2.297589
99.146005
103.741183
94.550827
101.803962
94.519788
98.161875
98.44644
97.696583
96.308877
99.834147
100.584004
100.084897
99.021407
98.161875
97.302342
96.078601
94.519788
101.803962
0
0.069664
16,027,100
0
XOM
2023-06-08T00:00:00
100.988503
101.875264
98.850932
101.52989
13,517,100
98.39635
98.350606
98.695545
102.39466
101.442012
102.314785
98.520385
99.218782
99.151801
99.086255
99.375608
99.602421
100.643931
100.902541
100.607221
96.701627
98.9901
98.631841
98.62292
100.63654
101.119894
101.515235
101.010152
101.062039
100.555795
99.509317
98.361019
96.030662
98.08742
100.212241
102.621199
-0.572968
-1.133638
18.818686
24.508962
24.992921
98.197526
98.606068
104.811528
100.841535
56.938099
94.519788
101.875264
87.944195
83.558066
51.192777
-12.055805
64,910,900
-0.001921
17
57.194416
98.350606
1.529902
101.410409
95.290802
2.394933
99.321481
104.111346
94.531616
101.875264
94.519788
98.197526
100.85783
100.073744
98.84161
102.089963
102.874049
100.139372
99.065472
98.197526
97.32958
96.09386
94.519788
101.875264
1
0.009847
0
13,517,100
XOM
2023-06-09T00:00:00
100.241737
101.380531
100.027051
101.240514
12,251,600
98.557832
98.467756
98.780011
102.38285
101.424637
102.280122
98.575201
99.423373
99.349972
99.264022
99.454347
99.651599
100.628159
100.885151
100.599984
96.736852
99.325625
98.811949
98.741857
100.552112
101.088308
101.474185
101.02728
101.563152
101.225217
100.431024
98.844214
96.282709
97.927335
100.043185
102.478097
-0.43835
-0.994581
17.544327
23.509383
23.973604
98.197526
98.606068
104.753691
100.841535
53.183037
94.519788
101.875264
77.79169
87.005888
51.886863
-22.20831
52,659,300
-0.026313
16
57.207538
98.467756
1.582289
101.632333
95.303178
2.406266
99.409125
104.221657
94.596593
101.875264
94.519788
98.197526
100.571566
99.267868
97.547234
102.292201
103.595899
100.139372
99.065472
98.197526
97.32958
96.09386
94.519788
101.875264
1
-0.041345
0
12,251,600
XOM
2023-06-12T00:00:00
99.336311
99.93371
98.533555
98.766915
14,112,000
98.693179
98.540097
98.730536
102.343121
101.382728
102.257709
98.622847
99.405961
99.347488
99.275143
99.443616
99.627346
100.577498
100.844392
100.574961
96.762718
99.467167
98.894669
98.78465
100.43264
101.033352
101.415891
101.034853
101.149288
101.119376
100.788283
99.234116
96.553001
97.795647
99.879232
102.339239
-0.400113
-0.875687
17.016064
22.274658
27.306465
98.197526
98.606068
104.49226
100.841535
54.159453
94.519788
101.875264
65.48214
77.072675
20.232747
-34.51786
38,547,300
-0.0142
15
57.222324
98.540097
1.587524
101.715145
95.365048
2.384263
99.40219
104.170716
94.633665
101.875264
94.519788
98.197526
100.549773
99.719015
99.196293
101.072495
101.903253
100.139372
99.065472
98.197526
97.32958
96.09386
94.519788
101.875264
1
-0.084908
14,112,000
0
XOM
2023-06-13T00:00:00
99.354988
101.128512
99.205635
100.232414
13,533,800
98.917204
98.604037
98.665892
102.300619
101.340944
102.228963
98.668264
99.395766
99.348852
99.287427
99.435559
99.606396
100.529557
100.805197
100.550803
96.788511
99.587496
98.972278
98.832685
100.315458
100.979991
101.358412
101.042138
100.303939
100.597046
100.742129
99.5389
96.823841
97.684641
99.720284
102.204275
-0.364106
-0.773371
15.94414
24.660699
25.671947
98.197526
98.606068
104.49226
100.841535
50.124846
94.519788
101.875264
65.736056
69.669962
38.987984
-34.263944
52,081,100
-0.04148
16
57.236501
98.604037
1.593597
101.791232
95.416842
2.304921
99.397695
104.007537
94.787853
101.875264
94.519788
98.197526
99.267859
98.602008
97.867704
100.002163
100.668014
100.139372
99.065472
98.197526
97.32958
96.09386
94.519788
101.875264
0
-0.021729
0
13,533,800
XOM
2023-06-14T00:00:00
98.160194
100.913829
97.441444
100.297758
16,627,700
99.195369
98.727251
98.552345
102.114474
101.285698
102.169627
98.713265
99.148652
99.132732
99.114007
99.319617
99.495149
100.436641
100.735592
100.503464
96.80216
99.449858
98.930007
98.793785
100.153089
100.896287
101.277842
101.037083
99.195297
99.649648
100.281457
99.664849
97.054396
97.567228
99.552198
102.068467
-0.427057
-0.704108
15.684755
22.089311
28.292723
99.466999
98.26367
104.49226
100.841535
42.45814
94.519788
101.875264
49.492463
60.236886
2.906447
-50.507537
35,453,400
-0.042101
15
57.253412
98.727251
1.445277
101.617805
95.836697
2.412266
99.279837
104.10437
94.455305
101.875264
94.519788
98.197526
99.896378
98.664245
97.973501
100.587122
101.819255
100.139372
99.065472
98.197526
97.32958
96.09386
94.519788
101.875264
1
-0.067603
0
16,627,700
XOM
2023-06-15T00:00:00
98.841599
99.905716
98.421555
98.477559
16,224,100
99.431528
98.77719
98.517878
101.962501
101.247433
102.122522
98.751423
99.087241
99.079799
99.072098
99.276161
99.444876
100.37409
100.68575
100.470556
96.822453
99.385536
98.940897
98.816035
100.02474
100.831968
101.21194
101.03836
98.514826
98.893058
99.747503
99.718106
97.262994
97.457716
99.382007
101.935303
-0.417154
-0.646717
15.443897
20.909049
26.781005
99.466999
98.197526
104.49226
100.841535
50.771268
94.519788
101.875264
58.756364
57.994961
9.055991
-41.243636
51,677,500
-0.098768
16
57.270174
98.77719
1.430286
101.637763
95.916618
2.344925
99.2381
103.927951
94.54825
101.875264
94.519788
98.197526
98.838489
96.763149
95.366104
100.235534
102.310875
100.139372
99.065472
98.197526
97.32958
96.09386
94.519788
101.875264
0
-0.006487
16,224,100
0
XOM
2023-06-16T00:00:00
98.132187
99.663022
97.973504
99.280317
43,128,900
99.372723
98.747321
98.527216
101.759879
101.187618
102.058682
98.803389
98.89623
98.907506
98.927496
99.172163
99.3439
100.286172
100.618551
100.424251
96.835485
99.149292
98.879468
98.786367
99.874532
100.749988
101.132924
101.032198
98.060453
98.300102
99.091639
99.668392
97.428069
97.344365
99.201643
101.801981
-0.461232
-0.60962
15.408399
19.805951
26.767205
99.466999
98.197526
104.49226
100.841535
50.534029
94.519788
101.875264
49.111692
52.453506
-13.155448
-50.888308
8,548,600
-0.231712
15
57.313907
98.747321
1.437552
101.622425
95.872216
2.324257
99.132775
103.781289
94.484262
101.875264
94.519788
98.197526
99.05629
98.206864
97.572129
99.691024
100.54045
100.139372
99.065472
98.197526
97.32958
96.09386
94.519788
101.875264
1
-0.0542
0
43,128,900
XOM
2023-06-20T00:00:00
95.882591
97.796132
95.322531
97.712126
17,514,100
99.132828
98.582102
98.44694
101.54817
101.091516
101.977855
98.847386
98.293503
98.357521
98.459049
98.873111
99.077646
100.113483
100.493921
100.334317
96.826004
98.514722
98.606637
98.582934
99.64405
100.610382
101.010625
101.003135
97.170953
97.425555
98.096647
99.356945
97.495398
97.190839
98.990282
101.659728
-0.669965
-0.621689
16.351484
18.096165
32.601608
98.598898
98.197526
103.432676
100.841535
45.990229
94.519788
101.875264
18.527736
42.131931
-116.574567
-81.472264
-8,965,500
-0.246743
14
57.330662
98.582102
1.568305
101.718711
95.445493
2.367596
98.823234
103.558425
94.088043
101.875264
94.519788
98.197526
98.589571
97.51612
96.900053
99.205638
100.279089
100.139372
99.065472
98.197526
97.32958
96.09386
94.519788
101.875264
1
-0.094724
0
17,514,100
XOM
2023-06-21T00:00:00
96.956062
97.665469
95.518569
95.677252
13,285,700
98.920005
98.530763
98.402135
101.36737
100.992329
101.865978
98.904586
98.026014
98.102711
98.22782
98.698834
98.914447
99.989662
100.400819
100.267421
96.827298
98.118947
98.451776
98.468251
99.463968
100.501554
100.911184
100.984316
96.520589
96.743845
97.235908
98.931157
97.517818
97.029322
98.764199
101.513361
-0.740234
-0.645398
17.227207
16.895917
30.439271
98.598898
98.197526
102.585924
100.841535
55.365113
94.519788
101.875264
33.121911
33.587113
-96.553826
-66.878089
4,320,200
-0.195612
15
57.343716
98.530763
1.605323
101.741409
95.320117
2.367594
98.645408
103.380596
93.91022
101.875264
94.519788
98.197526
96.333751
94.871371
93.86015
97.344972
98.807352
100.139372
99.065472
98.197526
97.32958
96.09386
94.519788
101.875264
0
-0.028899
13,285,700
0
XOM
2023-06-22T00:00:00
96.423996
96.97472
95.817261
95.994609
12,455,300
98.431817
98.38608
98.431258
101.160938
100.873708
101.768526
98.951291
97.705611
97.79749
97.950309
98.492031
98.722874
99.849832
100.296166
100.191314
96.823285
97.665127
98.251131
98.316086
99.27011
100.381335
100.803422
100.959634
96.019783
96.249491
96.551885
98.410575
97.4933
96.860563
98.521355
101.360706
-0.829297
-0.682178
18.040378
16.269398
29.310549
98.351531
98.197526
101.898811
100.841535
49.801846
95.322531
101.875264
16.809247
22.819631
-101.03617
-83.190753
-8,135,100
-0.173542
14
57.355782
98.38608
1.660133
101.706346
95.065814
2.162238
98.433845
102.758321
94.109369
101.875264
94.519788
98.197526
96.713367
95.761265
94.566467
97.908165
98.860267
100.139372
99.065472
98.197526
97.32958
96.09386
94.519788
101.875264
1
-0.072473
12,455,300
0
XOM
2023-06-23T00:00:00
95.583893
95.975934
94.855814
95.761241
17,933,600
97.891356
98.143853
98.340901
100.939924
100.771032
101.681498
98.99671
97.281267
97.395018
97.586245
98.227654
98.481414
99.68254
100.172159
100.100078
96.810952
97.147323
97.984256
98.097058
99.051402
100.24213
100.680954
100.926127
95.610866
95.786796
95.960225
97.779188
97.405895
96.680122
98.259459
101.198724
-0.956642
-0.737071
19.141384
15.434341
30.952963
97.992163
98.197526
101.031369
100.841535
37.683317
94.855814
101.875264
10.372311
20.101156
-123.309544
-89.627689
-26,068,700
-0.154184
13
57.372769
98.143853
1.699417
101.542687
94.745019
2.089565
98.162421
102.34155
93.983292
101.875264
94.519788
98.197526
96.405326
95.835931
95.247866
96.99339
97.562785
100.139372
99.065472
98.197526
97.32958
96.09386
94.519788
101.875264
1
-0.109367
0
17,933,600
XOM
2023-06-26T00:00:00
97.348106
97.92684
95.39722
95.39722
14,283,400
97.601993
98.079913
98.285643
100.7442
100.711991
101.589613
99.05464
97.294635
97.386488
97.549608
98.147696
98.394236
99.590994
100.097841
100.045583
96.816297
97.04855
97.908471
98.02069
98.910546
100.152053
100.595144
100.909723
95.864452
95.835505
95.78734
97.251492
97.32292
96.527252
98.004416
101.035466
-0.904776
-0.770612
18.933076
20.484402
28.419018
97.992163
98.197526
101.031369
100.841535
46.679978
94.855814
101.875264
35.505525
20.895694
-56.297413
-64.494475
-11,785,300
-0.134708
14
57.386912
98.079913
1.704336
101.488584
94.671241
2.130236
98.084867
102.345339
93.824395
101.875264
94.519788
98.197526
95.47188
94.967826
94.351759
96.087947
96.592001
100.139372
99.065472
98.197526
97.32958
96.09386
94.519788
101.875264
0
-0.040364
14,283,400
0
XOM
2023-06-27T00:00:00
97.59079
97.646794
96.395985
97.124072
13,227,500
97.427441
98.06031
98.221795
100.548147
100.666674
101.511817
99.110276
97.353866
97.423634
97.555944
98.097068
98.332433
99.512555
100.031866
99.996974
96.824004
97.046513
97.861888
97.967239
98.786883
100.069916
100.515959
100.895158
96.490097
96.322072
95.962203
96.883048
97.25498
96.407037
97.762514
100.872362
-0.83447
-0.783383
18.739647
19.62873
27.231902
97.884822
98.197526
101.031369
100.841535
44.467525
94.855814
101.875264
38.962824
28.28022
-38.916319
-61.037176
1,442,200
-0.063493
15
57.40008
98.06031
1.707762
101.475834
94.644786
2.066896
98.037812
102.171605
93.90402
101.875264
94.519788
98.197526
96.890722
95.854604
94.361103
98.384224
99.420342
100.139372
99.065472
98.197526
97.32958
96.09386
94.519788
101.875264
0
0.018835
13,227,500
0
XOM
2023-06-28T00:00:00
98.384209
98.77625
96.330644
97.366759
13,084,100
97.330363
98.123783
98.23785
100.392949
100.648593
101.474925
99.162636
97.559935
97.598284
97.683369
98.123171
98.336415
99.468306
99.988507
99.965038
96.839528
97.220471
97.892735
97.979733
98.702023
100.009851
100.454027
100.887933
97.450914
97.126345
96.513849
96.717287
97.23092
96.329989
97.544496
100.713077
-0.706585
-0.768024
17.897806
21.775518
25.030338
97.380765
98.197526
100.86017
100.841535
37.896383
94.855814
101.875264
50.265971
41.578107
-14.012458
-49.734029
14,526,300
-0.068796
16
57.413353
98.123783
1.694307
101.512396
94.73517
2.058895
98.070802
102.188592
93.953013
101.875264
94.519788
98.197526
97.21119
96.775585
95.960381
98.026394
98.461998
100.139372
99.065472
98.197526
97.32958
96.09386
94.519788
101.875264
0
0.069355
13,084,100
0
XOM
2023-06-29T00:00:00
99.597672
99.625681
98.132176
98.626904
11,364,400
97.47411
98.33474
98.249051
100.220562
100.661991
101.443095
99.216008
97.967482
97.961809
97.977877
98.257217
98.433435
99.473379
99.978222
99.957763
96.866972
97.632709
98.033106
98.084334
98.670836
99.982195
100.416853
100.892262
98.653592
98.190752
97.41008
96.818277
97.2827
96.312831
97.364124
100.563104
-0.501538
-0.714727
16.652481
23.547505
23.766688
97.259418
98.197526
100.809272
100.841535
44.636413
94.855814
101.380531
72.6753
53.968032
45.465684
-27.3247
25,890,700
-0.010369
17
57.425217
98.33474
1.594213
101.523165
95.146315
1.94955
98.216218
102.115318
94.317119
101.875264
94.519788
98.197526
97.830368
96.884485
95.384761
99.330091
100.275974
100.139372
99.065472
98.197526
97.32958
96.09386
94.519788
101.875264
0
0.112204
11,364,400
0
XOM
2023-06-30T00:00:00
100.111076
100.699139
99.700362
100.176417
13,544,700
97.601058
98.516293
98.236357
100.065291
100.677299
101.418145
99.282332
98.396201
98.352585
98.306062
98.42575
98.562484
99.498387
99.981718
99.960799
96.899252
98.112157
98.202281
98.227567
98.666542
99.967697
100.390477
100.901168
99.782636
99.328735
98.455174
97.150673
97.408026
96.35759
97.225231
100.424709
-0.294217
-0.630625
15.977381
26.396796
22.850458
97.777476
98.197526
100.612408
100.841535
49.486885
94.855814
101.128512
83.779939
68.90707
94.728025
-16.220061
39,435,400
-0.016933
18
57.439519
98.516293
1.578554
101.673402
95.359184
1.931549
98.396681
102.259779
94.533583
101.875264
94.855814
98.365539
99.11851
98.611338
97.625005
100.104843
100.612014
100.218674
99.193834
98.365539
97.537244
96.357976
94.855814
101.875264
0
0.148279
0
13,544,700
XOM
2023-07-03T00:00:00
100.307091
101.240527
99.943051
100.335093
7,397,000
97.818549
98.595636
98.303564
99.931153
100.760863
101.36586
99.338978
98.778379
98.70795
98.613912
98.596781
98.696685
99.530101
99.99028
99.967656
96.933161
98.604163
98.372833
98.386854
98.676024
99.957955
100.368475
100.911364
100.613707
100.237978
99.4593
97.632764
97.599337
96.455238
97.128241
100.298528
-0.112797
-0.527059
15.614232
27.111523
21.785071
98.04817
98.197526
100.680082
100.841535
54.03727
94.855814
101.240527
85.380135
80.611791
99.734068
-14.619865
46,832,400
-0.053133
19
57.447362
98.595636
1.628437
101.852509
95.338762
1.902213
98.578625
102.383051
94.774199
101.875264
94.855814
98.365539
100.170192
99.641246
99.171416
100.640023
101.168969
100.218674
99.193834
98.365539
97.537244
96.357976
94.855814
101.875264
0
0.178381
0
7,397,000
XOM
2023-07-05T00:00:00
99.793701
100.736467
99.037613
100.465769
12,491,200
98.20966
98.671244
98.375998
99.779899
100.844861
101.317624
99.405993
98.981443
98.905359
98.795418
98.705592
98.781071
99.540438
99.985107
99.964212
96.961624
98.963282
98.486934
98.50148
98.670634
99.932503
100.337344
100.915889
100.858303
100.658752
100.168609
98.149436
97.823037
96.587236
97.064633
100.182216
-0.010328
-0.423713
14.747362
25.439065
23.728981
98.04817
98.197526
100.680082
100.841535
51.752408
94.855814
101.240527
77.339217
82.16643
61.563879
-22.660783
34,341,200
-0.029038
18
57.460441
98.671244
1.648072
101.967388
95.3751
1.886211
98.694346
102.466769
94.921924
101.875264
94.855814
98.365539
100.49689
99.753252
99.199413
101.050728
101.794366
100.218674
99.193834
98.365539
97.537244
96.357976
94.855814
101.875264
1
0.103227
0
12,491,200
XOM
2023-07-06T00:00:00
96.069283
98.682908
95.611901
98.094838
17,961,400
98.120982
98.520493
98.334179
99.513624
100.893884
101.228195
99.461765
98.399011
98.389709
98.376013
98.465927
98.572472
99.404314
99.882059
99.887084
96.952745
98.574122
98.239128
98.324041
98.52512
99.80683
100.233416
100.882688
99.559995
99.783112
99.868938
98.37036
97.951909
96.67887
96.990163
100.060864
-0.227032
-0.384377
15.02816
21.863726
31.907387
98.04817
98.197526
100.680082
100.841535
43.052091
94.855814
101.240527
19.005848
60.575067
-83.026648
-80.994152
16,379,800
-0.104448
17
57.477579
98.520493
1.743435
102.007364
95.033623
1.936884
98.44434
102.318108
94.570573
101.875264
94.855814
98.365539
99.855927
98.975387
98.157073
100.674241
101.554781
100.218674
99.193834
98.365539
97.537244
96.357976
94.855814
101.875264
1
0.038454
0
17,961,400
XOM
2023-07-07T00:00:00
96.293312
97.077395
94.799808
95.135846
21,929,200
98.107913
98.269865
98.37077
99.282923
100.913689
101.096742
99.518703
97.977871
98.008546
98.055597
98.268417
98.397152
99.282314
99.787619
99.81592
96.946183
98.241819
98.027016
98.167051
98.398833
99.685762
100.135696
100.851161
97.734468
98.331268
99.015946
98.36801
97.998425
96.732927
96.909355
99.93608
-0.376356
-0.382773
15.589965
20.198647
32.192858
98.020168
98.197526
100.817766
100.841535
41.266821
94.799808
101.240527
23.188467
39.844511
-107.306355
-76.811533
38,309,000
-0.114699
18
57.498605
98.269865
1.681125
101.632115
94.907615
1.974889
98.239481
102.189258
94.289703
101.875264
94.799808
98.337536
96.78803
94.893153
93.717023
97.96416
99.859037
100.205457
99.17244
98.337536
97.502632
96.313956
94.799808
101.875264
0
0.08288
21,929,200
0
XOM
2023-07-10T00:00:00
97.721474
97.777478
95.910605
96.115962
14,877,600
98.321671
98.106514
98.420429
99.100589
100.895903
100.983828
99.586243
97.926592
97.956351
98.004194
98.218695
98.345177
99.221105
99.733246
99.774446
96.953898
98.171557
97.974788
98.117105
98.3376
99.601757
100.068859
100.833278
96.595538
97.240401
98.233156
98.303528
98.007145
96.776953
96.837974
99.814575
-0.375132
-0.381244
15.708646
21.288494
30.164996
98.020168
98.197526
100.549397
101.359764
48.658539
94.799808
101.240527
45.362413
29.185576
-49.77361
-54.637587
53,186,600
-0.087745
19
57.513381
98.106514
1.557216
101.220946
94.992082
1.987557
98.190147
102.16526
94.215033
101.380531
94.799808
98.090169
96.056838
95.036282
93.779251
97.313869
98.334426
99.82748
98.866695
98.090169
97.313644
96.208083
94.799808
101.380531
0
0.120451
14,877,600
0
XOM
2023-07-11T00:00:00
98.916267
99.093623
97.833478
98.253528
12,576,500
98.478487
98.04024
98.42827
98.916609
100.924276
100.895633
99.666545
98.124527
98.130881
98.144513
98.28211
98.389107
99.20915
99.711747
99.757453
96.973424
98.279665
98.051908
98.155246
98.330371
99.549661
100.027917
100.826612
96.761862
97.061662
97.914077
98.303456
98.013916
96.830972
96.786236
99.701413
-0.274586
-0.359913
15.106607
24.832809
28.732406
98.020168
98.337536
100.325378
101.526335
60.641766
94.799808
101.240527
63.913038
44.15464
30.516887
-36.086962
65,763,100
-0.032856
20
57.526234
98.04024
1.488238
101.016716
95.063764
1.884878
98.259301
102.029056
94.489546
101.240527
94.799808
98.020168
97.136519
96.49556
95.269646
98.362433
99.003392
99.720518
98.780173
98.020168
97.260163
96.178122
94.799808
101.240527
0
0.151971
12,576,500
0
XOM
2023-07-12T00:00:00
99.401649
100.484439
99.065612
99.877704
13,238,200
98.659573
98.043507
98.473074
98.714391
100.973681
100.81553
99.751004
98.379951
98.36193
98.337918
98.383887
98.466994
99.216699
99.703586
99.750407
96.997585
98.447513
98.181566
98.230122
98.349393
99.509592
99.998333
100.823976
97.863074
97.608268
97.981949
98.408265
98.036144
96.899824
96.757578
99.597752
-0.153962
-0.318723
14.183734
28.359251
27.145699
98.020168
98.337536
100.325378
102.178753
58.948006
94.799808
101.240527
71.449185
60.241546
81.460021
-28.550815
79,001,300
-0.061485
21
57.539914
98.043507
1.491301
101.02611
95.060904
1.84354
98.368096
102.055176
94.681016
101.240527
94.799808
98.020168
98.614456
98.135289
97.354311
99.395434
99.874601
99.720518
98.780173
98.020168
97.260163
96.178122
94.799808
101.240527
0
0.178161
0
13,238,200
XOM
2023-07-13T00:00:00
97.581459
99.158969
96.442665
98.916274
26,826,800
98.579298
97.954831
98.412961
98.543692
100.997336
100.720372
99.848317
98.220253
98.220026
98.22154
98.310939
98.398876
99.152572
99.647741
99.707458
97.003395
98.251492
98.137561
98.161536
98.304964
99.420323
99.934292
100.802389
98.468737
98.062107
97.918535
98.456223
98.023677
96.95087
96.730906
99.495751
-0.202902
-0.295558
14.123731
25.497949
33.350507
98.020168
98.337536
100.325378
102.178753
53.870165
94.799808
101.240527
43.188515
59.516913
-11.717318
-56.811485
52,174,500
-0.037495
20
57.566403
97.954831
1.461647
100.878125
95.031536
1.97222
98.293178
102.237619
94.348738
101.240527
94.799808
98.020168
99.650567
98.816694
98.231739
100.235522
101.069394
99.720518
98.780173
98.020168
97.260163
96.178122
94.799808
101.240527
1
0.099663
0
26,826,800
XOM
2023-07-14T00:00:00
94.221085
97.124073
93.838372
97.124073
28,181,900
98.04164
97.757875
98.129569
98.390369
100.948177
100.63279
99.936891
97.420419
97.492946
97.606085
97.939134
98.077508
98.95918
99.504934
99.598816
96.97571
97.45909
97.781966
97.839084
98.13545
99.242001
99.805593
100.746396
97.419106
97.40231
97.186684
98.170813
97.895205
96.931305
96.67098
99.381954
-0.506997
-0.337846
14.933267
22.416789
37.727988
97.53945
97.856818
99.719242
102.178753
46.100455
93.838372
101.240527
5.170283
39.935995
-130.009737
-94.829717
23,992,600
-0.07099
19
57.59186
97.757875
1.681395
101.120665
94.395085
2.127571
97.90536
102.160501
93.650219
101.240527
93.838372
97.53945
97.727698
96.296427
95.011394
99.01273
100.444002
99.493619
98.412904
97.53945
96.665995
95.422433
93.838372
101.240527
1
0.032049
0
28,181,900
XOM
2023-07-17T00:00:00
94.631798
94.902495
93.549015
94.015733
18,051,300
97.493712
97.547385
97.875301
98.285423
100.888207
100.550334
100.019502
96.862695
96.972737
97.148503
97.638467
97.812453
98.789479
99.376694
99.50046
96.952388
96.839119
97.484245
97.570024
97.988055
99.07578
99.686762
100.693609
95.715067
96.1833
96.281615
97.649835
97.697252
96.864237
96.587417
99.258469
-0.706706
-0.411618
15.772573
21.409349
36.993232
97.142741
97.71214
99.030573
102.178753
41.574954
93.549015
101.240527
14.077631
20.812143
-137.742784
-85.922369
42,043,900
-0.018562
20
57.608329
97.547385
1.798047
101.143479
93.951291
2.043561
97.593592
101.680713
93.506471
101.240527
93.549015
97.394771
95.061177
92.99828
91.775476
96.283981
98.346877
99.42533
98.30237
97.394771
96.487173
95.194999
93.549015
101.240527
0
0.074078
18,051,300
0
XOM
2023-07-19T00:00:00
94.855827
95.583907
94.09041
94.323769
15,556,500
96.389458
97.299559
97.454509
98.092523
100.713584
100.400673
100.156093
96.035678
96.175732
96.41227
97.101529
97.328687
98.462388
99.125142
99.305653
96.904436
95.872081
96.928051
97.073811
97.696524
98.743418
99.449752
100.583689
93.498472
94.000874
94.646542
96.209762
97.136678
96.620235
96.361916
98.983355
-0.970229
-0.599781
16.658849
21.344578
33.041568
97.016727
97.394771
98.401797
102.74726
39.087782
93.549015
101.240527
16.990316
13.18771
-96.118106
-83.009684
32,982,600
0.090935
20
57.644756
97.299559
1.993646
101.28685
93.312267
2.010223
97.040643
101.061089
93.020197
101.240527
93.549015
97.394771
94.420224
93.443227
92.684031
95.17942
96.156417
99.42533
98.30237
97.394771
96.487173
95.194999
93.549015
101.240527
0
0.054503
15,556,500
0
XOM
2023-07-20T00:00:00
96.526672
96.760031
95.546561
95.71458
15,740,200
96.435197
97.278089
97.341377
98.003634
100.647538
100.341052
100.241027
96.133877
96.239539
96.42987
97.049269
97.266993
98.386478
99.056761
99.250623
96.900677
95.897029
96.854443
97.002439
97.635118
98.633236
99.373039
100.547575
94.138982
94.125757
94.446684
95.683561
96.871906
96.495497
96.254373
98.842875
-0.889234
-0.657672
16.361501
24.007732
30.864561
97.016727
97.394771
98.401797
102.74726
40.763633
93.549015
101.240527
38.713548
21.399683
-38.873091
-61.286452
48,722,800
0.106172
21
57.65981
97.278089
1.999842
101.277773
93.278405
2.039559
96.991693
101.070811
92.912576
101.240527
93.549015
97.394771
94.843381
94.102856
93.349884
95.596353
96.336878
99.42533
98.30237
97.394771
96.487173
95.194999
93.549015
101.240527
0
0.092585
15,740,200
0
XOM
2023-07-21T00:00:00
96.974731
97.432113
96.386669
97.226763
17,121,500
96.503339
97.305626
97.293958
97.923152
100.507635
100.287763
100.307202
96.302048
96.37321
96.513695
97.042493
97.244512
98.331115
99.001971
99.205556
96.901414
95.995126
96.825552
96.974235
97.594769
98.536583
99.306379
100.515075
95.410773
95.014936
94.720375
95.418058
96.660632
96.390803
96.160999
98.705552
-0.7799
-0.682117
15.734667
25.517996
29.707291
97.016727
97.394771
98.401797
102.74726
40.529874
93.549015
101.240527
44.538919
33.414261
-13.721932
-55.461081
65,844,300
0.10933
22
57.676361
97.305626
1.991236
101.288097
93.323154
2.035557
96.990078
101.061192
92.918963
101.240527
93.549015
97.394771
96.277755
95.795479
95.064285
97.008949
97.491225
99.42533
98.30237
97.394771
96.487173
95.194999
93.549015
101.240527
0
0.124683
0
17,121,500
XOM
2023-07-24T00:00:00
98.496216
99.093622
97.040057
97.413433
15,090,900
96.580813
97.451242
97.280143
97.89901
100.401715
100.255611
100.365725
96.740881
96.759211
96.818698
97.17465
97.340797
98.33759
98.988662
99.19151
96.917283
96.357468
96.938941
97.066716
97.617242
98.483651
99.270903
100.497055
97.087498
96.438716
95.577276
95.479458
96.552736
96.335722
96.096407
98.578143
-0.56398
-0.65849
14.868947
29.519534
27.459963
97.016727
97.394771
98.865335
102.74726
44.93734
93.549015
100.736467
68.83108
50.694516
38.491073
-31.16892
80,935,200
0.113124
23
57.691501
97.451242
1.965016
101.381273
93.521211
2.09423
97.13352
101.321979
92.94506
101.240527
93.549015
97.394771
96.931171
96.430229
95.885727
97.475674
97.976616
99.42533
98.30237
97.394771
96.487173
95.194999
93.549015
101.240527
0
0.151503
15,090,900
0
XOM
2023-07-25T00:00:00
98.645584
99.028289
97.581467
98.066851
14,116,100
96.553745
97.516116
97.300679
97.913947
100.273479
100.215883
100.407458
97.121822
97.102188
97.099758
97.308371
97.441165
98.349668
98.979633
99.180699
96.93448
96.732881
97.052688
97.17175
97.646519
98.437437
99.239021
100.479939
98.486373
97.836797
96.705008
95.767083
96.543677
96.331957
96.059944
98.461475
-0.376469
-0.602086
14.065063
27.96395
26.012912
96.353992
97.394771
98.832263
102.74726
46.723522
93.549015
100.484439
73.486047
62.285349
45.063342
-26.513953
95,051,300
0.10982
24
57.705706
97.516116
1.982769
101.481654
93.550578
2.076227
97.277526
101.429981
93.125071
101.240527
93.549015
97.394771
98.209965
97.326308
96.1564
99.379873
100.263529
99.42533
98.30237
97.394771
96.487173
95.194999
93.549015
101.240527
0
0.173677
14,116,100
0
XOM
2023-07-26T00:00:00
98.094849
98.682918
97.674805
98.113521
15,159,600
96.423064
97.541319
97.389169
97.918054
100.161837
100.165929
100.433046
97.316427
97.282672
97.252849
97.379869
97.491448
98.339675
98.956349
99.159197
96.946026
97.013081
97.107805
97.23284
97.653614
98.380105
99.197021
100.456928
99.144446
98.723599
97.675908
96.12835
96.593594
96.363386
96.044222
98.353444
-0.269202
-0.535509
13.3186
26.90025
25.023426
96.321318
97.394771
98.832263
102.74726
57.059239
93.549015
100.484439
65.545141
69.287423
30.501111
-34.454859
79,891,700
0.06488
23
57.720744
97.541319
1.986967
101.515253
93.567385
1.849535
97.355366
101.054437
93.656295
101.240527
93.549015
97.394771
98.418447
97.808604
96.971624
99.255427
99.865269
99.42533
98.30237
97.394771
96.487173
95.194999
93.549015
101.240527
1
0.091767
0
15,159,600
XOM
2023-07-27T00:00:00
98.40287
99.868365
97.768133
98.944265
17,677,900
96.505206
97.542252
97.447041
97.924588
100.060594
100.106007
100.464866
97.533716
97.486344
97.429775
97.472869
97.561558
98.342153
98.941784
99.144221
96.960521
97.373046
97.189858
97.310817
97.672626
98.333816
99.162109
100.436727
99.245669
99.097678
98.408305
96.52581
96.689888
96.424393
96.052492
98.254482
-0.157521
-0.459911
13.209932
29.223289
23.055797
96.70869
97.394771
98.398212
102.74726
57.309166
93.549015
100.484439
69.986421
69.672536
51.942909
-30.013579
97,569,600
0.016368
24
57.7384
97.542252
1.987388
101.517028
93.567476
1.836867
97.455128
101.128863
93.781394
101.240527
93.549015
97.394771
98.150857
97.618796
97.142744
98.62691
99.158971
99.42533
98.30237
97.394771
96.487173
95.194999
93.549015
101.240527
0
0.121275
0
17,677,900
XOM
2023-07-28T00:00:00
97.226768
98.160205
95.509241
98.11353
17,566,400
96.805774
97.423707
97.479152
97.955205
99.933676
100.025069
100.500781
97.472326
97.439149
97.398543
97.450496
97.535805
98.298413
98.896652
99.106251
96.963171
97.504239
97.159812
97.293873
97.64526
98.259242
99.105094
100.404507
98.674375
98.822872
98.658585
96.843866
96.777338
96.485398
96.070132
98.15921
-0.162047
-0.400339
12.608484
26.170047
28.803074
96.764697
97.394771
98.398212
102.74726
48.255482
93.549015
100.484439
53.028529
62.853364
-22.095595
-46.971471
80,003,200
-0.000834
23
57.755422
97.423707
1.92816
101.280027
93.567386
1.910207
97.43338
101.253794
93.612966
101.240527
93.549015
97.394771
98.679789
97.491214
96.579557
99.591446
100.780022
99.42533
98.30237
97.394771
96.487173
95.194999
93.549015
101.240527
1
0.045898
0
17,566,400
XOM
2023-07-31T00:00:00
100.101738
100.680471
98.188197
98.188197
24,197,000
97.352768
97.42324
97.659866
98.000384
99.846571
99.993241
100.554896
97.998209
97.923256
97.814419
97.691518
97.733184
98.369131
98.928365
99.125964
96.9944
98.103505
97.414862
97.495611
97.729438
98.263664
99.106612
100.400537
98.802327
98.936018
99.092664
97.321771
96.927062
96.590116
96.123195
98.079146
0.065596
-0.307152
12.498204
31.711263
25.392937
97.38544
97.394771
98.274529
102.74726
53.737527
93.549015
100.680471
91.884781
71.633244
102.239712
-8.115218
104,200,200
0.043042
24
57.780552
97.42324
1.927476
101.278192
93.568287
2.058889
97.687509
101.805288
93.56973
101.240527
93.549015
97.394771
96.965405
95.770605
94.314441
98.421569
99.616369
99.42533
98.30237
97.394771
96.487173
95.194999
93.549015
101.240527
0
0.081222
24,197,000
0
XOM
2023-08-01T00:00:00
99.52301
100.176413
98.505561
99.831039
14,177,400
97.884827
97.384036
97.746862
98.016252
99.745087
99.970709
100.60416
98.303169
98.21412
98.077279
97.858018
97.870863
98.414381
98.944013
99.133826
97.019561
98.498095
97.614841
97.63893
97.789149
98.25515
99.097301
100.390269
99.205712
99.188972
99.473441
97.876664
97.10166
96.716071
96.19852
98.011459
0.197034
-0.206314
12.3958
29.868841
23.917609
98.094856
97.394771
98.094844
102.74726
50.380385
93.549015
100.680471
83.769641
76.22765
92.717695
-16.230359
90,022,800
0.059963
23
57.795061
97.384036
1.872935
101.129906
93.638166
2.066224
97.862319
101.994766
93.729871
100.736467
93.549015
97.142741
99.656802
98.633133
97.164528
101.125407
102.149076
99.040228
97.99086
97.142741
96.294622
95.08713
93.549015
100.736467
1
0.011017
0
14,177,400
XOM
2023-08-02T00:00:00
98.28154
99.298982
97.609464
99.186975
13,484,100
98.227398
97.308428
97.774492
97.998144
99.623596
99.943628
100.631546
98.298843
98.226378
98.108704
97.89652
97.902454
98.409172
98.92658
99.116949
97.032118
98.570225
97.700317
97.680059
97.799552
98.216635
99.063852
100.367159
99.315997
99.234928
99.530774
98.358889
97.253686
96.8363
96.276688
97.950965
0.198734
-0.125305
11.834838
27.871632
25.449608
98.094856
97.394771
98.094844
102.74726
52.276886
93.549015
100.680471
66.36127
80.671897
50.586693
-33.63873
76,538,700
0.055933
22
57.808441
97.308428
1.799628
100.907683
93.709173
1.99155
97.902245
101.885344
93.919146
100.680471
93.549015
97.114743
99.401661
98.62691
97.730809
100.297762
101.072514
98.997448
97.956255
97.114743
96.273231
95.075147
93.549015
100.680471
1
-0.049063
0
13,484,100
XOM
2023-08-03T00:00:00
99.989723
100.69913
98.290869
98.841593
16,280,400
98.573703
97.50445
97.838713
98.038281
99.541537
99.946123
100.679682
98.637019
98.546987
98.398092
98.086811
98.063013
98.471154
98.954557
99.134232
97.061546
98.890647
97.955679
97.850461
97.877654
98.22627
99.064765
100.360772
99.576873
99.440425
99.624206
98.873611
97.434089
96.979814
96.372327
97.904002
0.334065
-0.033431
11.927116
30.376971
23.327346
98.104186
97.394771
98.041174
102.74726
71.020501
93.549015
100.69913
90.078388
80.069766
100.035996
-9.921612
92,819,100
0.11034
23
57.825265
97.50445
1.869702
101.243853
93.765047
1.896871
98.101052
101.894794
94.30731
100.69913
93.549015
97.124072
98.396662
97.494342
96.707144
99.18386
100.08618
99.011703
97.967786
97.124072
96.280359
95.07914
93.549015
100.69913
0
-0.000186
16,280,400
0
XOM
2023-08-04T00:00:00
100.269745
101.968599
100.185739
100.773801
14,279,600
98.903204
97.703271
97.865596
98.057323
99.435573
99.962892
100.722703
98.963564
98.860215
98.686038
98.285259
98.232761
98.541687
98.989168
99.156717
97.093469
99.199019
98.21904
98.037463
97.965162
98.245434
99.071173
100.356693
99.887218
99.824336
99.85854
99.38318
97.645891
97.148686
96.484199
97.869729
0.458625
0.06498
12.51369
32.689654
21.730003
98.73892
97.758807
97.789145
102.74726
70.741828
93.661028
101.968599
79.550531
78.663396
136.802063
-20.449469
107,098,700
0.056098
24
57.840108
97.703271
1.944077
101.591426
93.815117
1.941542
98.307594
102.190679
94.42451
101.968599
93.549015
97.758807
99.659907
98.620685
97.251647
101.028946
102.068168
99.981577
98.752318
97.758807
96.765296
95.350806
93.549015
101.968599
0
0.041604
0
14,279,600
XOM
2023-08-07T00:00:00
100.064384
101.203178
99.420318
100.717794
12,410,800
99.060021
97.820417
97.863728
98.050042
99.331437
99.973906
100.763878
99.183728
99.079155
98.898092
98.446998
98.373656
98.601401
99.017463
99.174691
97.12303
99.410142
98.443908
98.206601
98.04387
98.261981
99.073183
100.350143
100.214362
100.125537
100.132989
99.803175
97.876239
97.335154
96.606581
97.845382
0.534607
0.158906
12.630985
30.653124
23.050877
98.73892
97.758807
97.728472
102.74726
71.927395
94.09041
101.968599
75.829287
81.819402
100.230754
-24.170713
94,687,900
0.006176
23
57.852938
97.820417
2.014544
101.849505
93.791329
1.944876
98.474908
102.364659
94.585156
101.968599
93.549015
97.758807
100.808028
99.647456
99.025168
101.430316
102.590888
99.981577
98.752318
97.758807
96.765296
95.350806
93.549015
101.968599
1
-0.022873
0
12,410,800
XOM
2023-08-08T00:00:00
100.559113
100.577778
97.861475
98.981603
14,065,600
99.251374
97.902559
97.873809
98.088686
99.245372
100.039099
100.793907
99.458805
99.348238
99.153633
98.639008
98.541768
98.678174
99.058033
99.202105
97.15722
99.682704
98.704736
98.413938
98.142265
98.294288
99.084771
100.348105
100.559487
100.412815
100.417994
100.17872
98.134931
97.542933
96.743527
97.83097
0.627509
0.252626
11.936946
27.810406
26.235281
98.73892
97.758807
97.987501
102.74726
71.590143
95.509241
101.968599
78.179155
77.852991
71.856831
-21.820845
108,753,500
0.020052
24
57.867639
97.902559
2.093524
102.089606
93.715512
2.032219
98.673403
102.737841
94.608965
101.968599
93.549015
97.758807
100.229294
99.255409
98.446434
101.038269
102.012153
99.981577
98.752318
97.758807
96.765296
95.350806
93.549015
101.968599
0
0.022114
14,065,600
0
XOM
2023-08-09T00:00:00
102.267303
103.070059
101.100508
101.473884
19,919,600
99.66862
98.045842
97.972753
98.174375
99.177517
100.126834
100.831839
100.020505
99.878977
99.632659
98.968853
98.828347
98.818924
99.142487
99.262802
97.208067
100.231055
99.120426
98.751899
98.306133
98.373813
99.128894
100.362766
101.270489
101.07941
100.934337
100.634348
98.459382
97.795576
96.911207
97.831079
0.829411
0.367983
12.297811
33.848943
24.017911
99.28965
98.309537
98.122848
102.74726
71.670246
95.509241
103.070059
89.382684
81.130375
154.514725
-10.617316
128,673,100
0.049713
25
57.889274
98.045842
2.290336
102.626513
93.465171
2.075558
99.01568
103.166795
94.864564
103.070059
93.549015
98.309537
99.666122
98.754465
96.949818
101.470769
102.382425
100.823093
99.43302
98.309537
97.186054
95.586519
93.549015
103.070059
0
0.060467
19,919,600
0
XOM
2023-08-10T00:00:00
102.790039
104.199523
102.155302
102.855379
15,837,200
100.107336
98.306271
98.241583
98.287881
99.08961
100.230809
100.863594
100.574412
100.408261
100.11841
99.316234
99.133093
98.974654
99.238475
99.332648
97.263609
100.798586
99.572254
99.12246
98.487139
98.468879
99.18163
100.382251
102.198228
101.932122
101.663812
101.156164
98.854723
98.089175
97.110152
97.845542
1.019844
0.498356
13.024696
35.325494
22.360931
100.904494
98.874269
98.122848
102.74726
71.829071
95.509241
104.199523
83.780916
83.780918
158.07447
-16.219084
144,510,300
0.046444
26
57.906663
98.306271
2.519423
103.345118
93.267424
2.146899
99.375142
103.66894
95.081344
104.199523
93.549015
98.874269
102.145957
101.221854
100.176405
103.191406
104.115509
101.686003
100.131029
98.874269
97.617509
95.828224
93.549015
104.199523
0
0.092956
0
15,837,200
XOM
2023-08-11T00:00:00
104.386215
104.610238
102.724699
103.023399
14,047,000
100.823281
98.814528
98.565299
98.468035
99.043715
100.326592
100.899959
101.336772
101.131526
100.774996
99.777141
99.537179
99.186872
99.373942
99.432719
97.33448
101.576564
100.151297
99.595124
98.726289
98.608264
99.263916
100.417302
103.499964
103.078416
102.701256
101.832091
99.34557
98.443228
97.351837
97.878386
1.284752
0.655635
13.839339
34.456919
20.926836
101.109851
99.079627
98.122848
102.74726
71.986157
95.509241
104.610238
97.538481
90.234027
161.810998
-2.461519
158,557,300
0.146574
27
57.922623
98.814528
2.672598
104.159724
93.469331
2.130231
99.852387
104.112849
95.591925
104.610238
93.549015
99.079627
103.048288
101.897053
101.004067
103.941274
105.092509
101.999789
100.384851
99.079627
97.774402
95.916117
93.549015
104.610238
0
0.12027
14,047,000
0
XOM
2023-08-14T00:00:00
104.470215
104.526226
103.406098
104.246192
12,973,400
101.260129
99.306448
98.835249
98.627839
99.012142
100.380739
100.940023
101.963461
101.73856
101.343491
100.203784
99.916643
99.394062
99.508055
99.532471
97.405483
102.239643
100.689934
100.049348
98.961669
98.751066
99.345968
100.452827
104.625415
104.162139
103.715162
102.592684
99.900992
98.844035
97.627773
97.927747
1.48436
0.82138
14.595793
33.098862
20.102042
101.109851
99.079627
98.108847
102.74726
71.848775
95.509241
104.610238
98.461453
93.260283
147.560289
-1.538547
171,530,700
0.151475
28
57.93738
99.306448
2.766003
104.838455
93.774442
2.106896
100.29218
104.505972
96.078389
104.610238
93.661028
99.135633
103.907051
103.203864
102.021512
105.089402
105.79259
102.026224
100.42764
99.135633
97.843626
96.004159
93.661028
104.610238
0
0.143021
12,973,400
0
XOM
2023-08-15T00:00:00
101.788116
104.329052
101.609307
104.225532
14,909,600
101.486639
99.685733
98.950123
98.689196
98.927781
100.430738
100.960938
101.928392
101.74757
101.411895
100.347815
100.060603
99.487947
99.568056
99.577138
97.449091
102.335641
100.926283
100.276492
99.085601
98.824118
99.373837
100.461265
104.466722
104.295709
104.056567
103.151779
100.420654
99.227945
97.903252
97.98112
1.409876
0.939079
14.289816
29.861616
24.278612
101.235856
99.079627
98.108847
102.74726
61.943986
95.509241
104.610238
68.991072
88.330335
88.632971
-31.008928
156,621,100
0.144438
27
57.95335
99.685733
2.540153
104.766039
94.605427
2.239238
100.434651
104.913127
95.956174
104.610238
94.09041
99.350324
104.134179
103.742133
103.014051
104.862261
105.254308
102.127559
100.591664
99.350324
98.108984
96.341653
94.09041
104.610238
1
0.061759
0
14,909,600
XOM
2023-08-16T00:00:00
100.07534
102.8892
100.018877
101.901054
13,695,100
101.666019
99.946709
98.977071
98.725072
98.801951
100.474528
100.971421
101.557782
101.443529
101.206271
100.323044
100.061737
99.510982
99.581406
99.587003
97.475223
102.079041
100.963388
100.363047
99.13996
98.854317
99.366799
100.452453
103.000771
103.286916
103.573131
103.35848
100.850089
99.559732
98.157662
98.030464
1.198821
0.991028
13.301548
27.007577
27.253957
101.235856
99.079627
98.178852
102.74726
54.958247
95.509241
104.610238
50.171417
72.541314
33.255819
-49.828583
142,926,000
0.101987
26
57.967437
99.946709
2.271758
104.490225
95.403192
2.294245
100.400431
104.98892
95.811941
104.610238
95.509241
100.05974
102.575492
100.821932
99.855747
103.541677
105.295237
102.462403
101.133657
100.05974
98.985822
97.456855
95.509241
104.610238
1
-0.008029
0
13,695,100
XOM
2023-08-17T00:00:00
102.013985
103.660889
101.091715
101.091715
16,709,500
101.868446
100.221074
99.154372
98.783666
98.747252
100.536595
100.977249
101.649022
101.547248
101.330535
100.476766
100.211909
99.609139
99.645421
99.635062
97.520385
102.142307
101.160272
100.596656
99.268937
98.938844
99.397283
100.462827
101.723942
102.291423
103.010919
103.433485
101.249198
99.873354
98.410196
98.082805
1.174453
1.027713
12.667172
26.382648
24.149002
101.235856
99.079627
98.178852
102.74726
63.578381
97.609464
104.610238
62.914765
60.692418
61.281861
-37.085235
159,635,500
0.055774
27
57.985403
100.221074
2.165863
104.5528
95.889349
2.343667
100.554102
105.241437
95.866767
104.610238
95.509241
100.05974
100.994472
99.099745
98.12415
101.970068
103.864795
102.462403
101.133657
100.05974
98.985822
97.456855
95.509241
104.610238
0
0.032342
16,709,500
0
XOM
2023-08-18T00:00:00
103.55735
103.707921
101.279918
101.298737
16,224,000
102.197206
100.550205
99.527822
98.828696
98.76952
100.593088
100.990293
102.030688
101.912721
101.673122
100.756819
100.469251
99.76397
99.748366
99.712731
97.580454
102.449381
101.478012
100.935346
99.45614
99.065426
99.4571
100.4885
101.593752
102.002974
102.827605
103.521523
101.655182
100.191735
98.675381
98.142664
1.265094
1.075189
12.099783
24.507464
22.296571
101.235856
99.079627
98.178852
102.74726
60.602328
97.609464
104.610238
84.960407
66.01553
67.128633
-15.039593
175,859,500
0.094523
28
58.003443
100.550205
2.146646
104.843498
96.256912
2.270403
100.840126
105.380932
96.29932
104.610238
95.509241
100.05974
102.25553
100.85017
99.686355
103.419344
104.824704
102.462403
101.133657
100.05974
98.985822
97.456855
95.509241
104.610238
0
0.066698
16,224,000
0
XOM
2023-08-21T00:00:00
102.305717
104.441992
101.769297
103.858515
11,092,400
102.421339
100.74068
99.834779
98.85504
98.801875
100.62485
100.992068
102.085694
101.984175
101.770444
100.897628
100.610518
99.863647
99.815665
99.764077
97.627472
102.46911
101.645204
101.149031
99.592494
99.158484
99.491014
100.501589
101.982583
102.00324
102.675395
103.532005
102.019031
100.486369
98.936783
98.203984
1.221847
1.10452
11.917678
24.754038
20.438051
102.314558
99.079627
97.698134
101.19428
58.1992
97.609464
104.610238
67.081916
71.652363
58.617231
-32.918084
164,767,100
0.053812
27
58.01543
100.74068
2.123689
104.988059
96.493302
2.341963
100.979706
105.663633
96.29578
104.610238
95.509241
100.05974
102.848396
101.988872
100.420394
104.416874
105.276399
102.462403
101.133657
100.05974
98.985822
97.456855
95.509241
104.610238
1
-0.004261
0
11,092,400
XOM
2023-08-22T00:00:00
101.731644
103.256209
101.590479
102.738608
10,518,800
102.538593
100.894983
100.135948
98.884838
98.849896
100.633844
101.001449
102.014884
101.93826
101.764475
100.973448
100.696758
99.936902
99.866086
99.803039
97.668309
102.343711
101.739581
101.294943
99.705302
99.235583
99.51293
100.508948
102.243114
102.031588
102.36036
103.46861
102.322355
100.748681
99.186505
98.263727
1.128244
1.109265
11.645953
23.442522
19.923972
102.314558
99.135633
97.42744
99.494908
60.581851
97.861475
104.610238
57.346344
69.796222
35.086363
-42.653656
154,248,300
0.004043
26
58.026645
100.894983
2.075007
105.044998
96.744969
2.324262
101.051319
105.699844
96.402795
104.610238
95.509241
100.05974
102.839002
101.236013
100.166308
103.908707
105.511697
102.462403
101.133657
100.05974
98.985822
97.456855
95.509241
104.610238
1
-0.06491
0
10,518,800
XOM
2023-08-23T00:00:00
100.837616
100.978781
99.491859
100.734096
11,435,600
102.395624
101.032122
100.375219
98.914864
98.853422
100.628993
100.999573
101.77943
101.738143
101.621881
100.961099
100.707593
99.972224
99.891652
99.823526
97.699844
102.034442
101.734118
101.348918
99.781881
99.287891
99.516965
100.507317
101.845674
101.80187
101.856495
103.278526
102.547072
100.968077
99.414287
98.317561
0.970733
1.081559
11.332628
21.772144
25.180639
102.051049
99.350324
97.24075
98.120682
52.737287
97.861475
104.610238
44.099062
56.175774
-16.820747
-55.900938
142,812,700
0.043201
25
58.038581
101.032122
1.968086
104.968293
97.095951
2.311562
101.030967
105.65409
96.407843
104.610238
95.509241
100.05974
102.192777
101.129345
100.527047
102.795076
103.858508
102.462403
101.133657
100.05974
98.985822
97.456855
95.509241
104.610238
1
-0.11644
11,435,600
0
XOM
2023-08-24T00:00:00
100.084732
101.421076
99.821228
100.150608
10,818,500
102.125093
101.116215
100.517542
98.929459
98.841603
100.615039
100.988421
101.440491
101.437523
101.385397
100.88143
100.659681
99.976636
99.896733
99.828698
97.723575
101.61428
101.64389
101.326573
99.827759
99.320294
99.506188
100.498214
100.956927
101.199448
101.288361
102.905246
102.685613
101.142231
99.614104
98.362516
0.776206
1.020488
10.802158
22.07737
23.872182
102.009043
100.05974
97.205749
98.120682
49.420411
97.861475
104.610238
32.943182
44.796196
-19.271233
-67.056818
131,994,200
0.043317
24
58.049668
101.116215
1.883963
104.88414
97.348289
2.284488
100.940849
105.509826
96.371872
104.610238
95.509241
100.05974
100.436085
99.89339
98.949164
101.380311
101.923007
102.462403
101.133657
100.05974
98.985822
97.456855
95.509241
104.610238
1
-0.159916
0
10,818,500
XOM
2023-08-25T00:00:00
101.87281
102.512751
100.338839
101.101118
13,579,300
101.873753
101.348517
100.713465
99.003712
98.853256
100.559093
100.980152
101.526955
101.516666
101.460383
100.971555
100.752999
100.050996
99.948735
99.869176
97.764861
101.568411
101.715947
101.430824
99.943184
99.400063
99.531094
100.507014
100.670859
100.902865
101.087603
102.537585
102.798923
101.315089
99.808516
98.406002
0.757591
0.967909
10.321021
23.868742
22.00347
101.966926
100.05974
97.205749
98.120682
55.154146
97.861475
104.610238
59.438085
45.493443
6.033286
-40.561915
145,573,500
0.045249
25
58.064168
101.348517
1.651194
104.650904
98.04613
2.330571
101.029607
105.690749
96.368465
104.610238
97.609464
101.109851
100.442345
99.463615
98.842498
101.063462
102.042193
102.958055
101.935942
101.109851
100.28376
99.10763
97.609464
104.610238
0
-0.096289
13,579,300
0
XOM
2023-08-28T00:00:00
102.729202
103.557357
102.051618
102.061023
10,382,100
101.699651
101.47989
100.882784
99.081464
98.893602
100.521982
100.974524
101.767404
101.737127
101.655586
101.131341
100.905014
100.156023
100.021906
99.92581
97.814257
101.723947
101.847441
101.585881
100.089282
99.502062
99.574067
100.524418
101.170093
101.179565
101.245359
102.284727
102.905655
101.502505
100.008848
98.451398
0.802689
0.934865
10.37634
25.97634
20.787645
101.966926
100.05974
97.205749
98.120682
56.059985
99.491859
104.610238
63.249383
51.876884
36.322156
-36.750617
155,955,600
-0.003055
26
58.075464
101.47989
1.6513
104.782489
98.177291
2.256874
101.191473
105.705222
96.677725
104.610238
97.609464
101.109851
101.5748
100.636849
99.400888
102.810761
103.748712
102.958055
101.935942
101.109851
100.28376
99.10763
97.609464
104.610238
0
-0.041406
10,382,100
0
XOM
2023-08-29T00:00:00
103.340904
103.538532
102.032792
103.199747
9,665,000
101.85493
101.670785
101.070597
99.185638
98.966164
100.472758
100.995186
102.082104
102.028723
101.914866
101.332211
101.09239
100.280921
100.109248
99.993436
97.869249
102.022357
102.02468
101.774967
100.256319
99.619096
99.629887
100.547964
102.223067
101.937704
101.696922
102.192287
103.023809
101.707349
100.222916
98.5009
0.877672
0.923426
10.41644
24.664435
19.800931
101.966926
100.05974
97.205749
97.778284
53.193608
99.491859
104.610238
75.200472
65.962647
37.309559
-24.799528
165,620,600
0.011725
27
58.086118
101.670785
1.633759
104.938303
98.403267
2.185074
101.396181
105.766328
97.026034
104.610238
97.609464
101.109851
102.779392
102.001427
101.273653
103.507167
104.285132
102.958055
101.935942
101.109851
100.28376
99.10763
97.609464
104.610238
0
0.005726
9,665,000
0
XOM
2023-08-30T00:00:00
104.347862
104.592547
103.500889
103.933788
11,922,100
102.282182
101.974101
101.320718
99.354943
99.052275
100.451557
101.013595
102.535256
102.450385
102.289173
101.606361
101.342811
100.440408
100.22079
100.079662
97.933712
102.475617
102.27964
102.027064
100.458759
99.760719
99.706622
100.581324
103.51734
103.015296
102.444367
102.323572
103.186007
101.942329
100.45873
98.558637
1.006745
0.94009
10.955407
27.2401
18.944442
102.042203
100.05974
96.874382
97.71214
54.504252
99.491859
104.610238
94.87385
77.774568
61.876213
-5.12615
177,542,700
0.046266
28
58.099547
101.974101
1.531321
105.036743
98.911458
2.128461
101.677294
105.934215
97.420372
104.610238
97.861475
101.235856
102.970743
102.402954
101.465003
103.908693
104.476483
103.01753
102.03221
101.235856
100.439502
99.30571
97.861475
104.610238
0
0.045995
11,922,100
0
XOM
2023-08-31T00:00:00
104.63961
104.856057
104.10319
104.573734
17,479,800
102.544745
102.206595
101.570187
99.508614
99.139788
100.437992
101.017747
102.956127
102.848426
102.650779
101.882111
101.596411
100.605083
100.337075
100.169958
98.000438
102.90424
102.533498
102.282364
100.666001
99.907755
99.789554
100.617404
104.588856
104.103813
103.34373
102.647633
103.392265
102.20922
100.713048
98.625575
1.11967
0.976006
11.57772
27.451624
18.428098
102.173958
100.182649
96.858045
97.71214
50.792435
99.491859
104.856057
95.964983
88.679768
65.831937
-4.035017
195,022,500
0.048783
29
58.119345
102.206595
1.566761
105.340117
99.073073
2.047556
101.959419
106.054531
97.864307
104.856057
97.861475
101.358766
104.147099
103.701651
103.055441
104.79331
105.238758
103.205335
102.184126
101.358766
100.533405
99.358315
97.861475
104.856057
0
0.080195
17,479,800
0
XOM
2023-09-01T00:00:00
106.832344
107.114673
105.590108
105.590108
14,843,500
102.872244
102.534725
101.95441
99.716781
99.288274
100.438859
101.031348
103.73137
103.572774
103.294097
102.332132
101.999175
100.849289
100.508003
100.301886
98.088317
103.683804
102.974046
102.687145
100.953206
100.11019
99.916174
100.67526
105.874314
105.41146
104.600243
103.236657
103.692893
102.54035
101.005113
98.710457
1.370304
1.054866
13.079548
33.066575
16.80635
103.303266
101.311957
97.051731
97.71214
56.526259
99.491859
107.114673
96.296258
95.711697
112.119554
-3.703742
209,866,000
0.130434
30
58.136935
102.534725
1.808355
106.151436
98.918014
2.144337
102.423507
106.712181
98.134833
107.114673
97.861475
102.488074
104.532952
104.209848
103.780086
104.962714
105.285819
104.930919
103.579951
102.488074
101.396197
99.841659
97.861475
107.114673
0
0.109035
14,843,500
0
XOM
2023-09-05T00:00:00
106.841759
109.006265
106.813527
107.378179
18,304,000
103.325848
102.873594
102.224011
99.941939
99.40826
100.440931
101.041506
104.353448
104.167135
103.839891
102.742098
102.371682
101.084288
100.674681
100.431389
98.175416
104.405534
103.384239
103.063095
101.232617
100.308966
100.042964
100.733075
106.960402
106.546899
105.851191
103.96387
104.057889
102.923054
101.329637
98.8127
1.551804
1.154253
15.084596
37.187381
15.504542
104.249062
103.307865
97.079734
97.71214
66.381941
99.491859
109.006265
77.250222
89.837154
125.075675
-22.749778
228,170,000
0.075994
31
58.158614
102.873594
1.950495
106.774583
98.972605
2.09661
102.844293
107.037514
98.651072
109.006265
97.861475
103.43387
106.512375
105.910077
104.987809
107.434642
108.036941
106.376094
104.748955
103.43387
102.118784
100.24646
97.861475
109.006265
0
0.133149
0
18,304,000
XOM
2023-09-06T00:00:00
107.764023
107.839304
106.559431
106.794703
13,325,500
103.929086
103.233839
102.553652
100.150257
99.528719
100.447228
101.061877
105.035563
104.821115
104.443603
103.198637
102.786477
101.346239
100.861242
100.576589
98.270825
105.212474
103.849994
103.48925
101.539365
100.528855
100.187976
100.799966
107.922789
107.557858
107.019666
104.810555
104.485411
103.357722
101.689734
98.934536
1.749892
1.273381
16.764797
35.460799
15.706448
104.413747
103.307865
97.390106
97.71214
76.270074
99.491859
109.006265
86.943567
86.830016
105.3692
-13.056433
241,495,500
0.068582
32
58.174682
103.233839
2.155142
107.544123
98.923556
1.983007
103.312839
107.278852
99.346825
109.006265
99.491859
104.249062
107.55385
106.101436
105.361113
108.294173
109.746588
106.760865
105.371762
104.249062
103.126362
101.527942
99.491859
109.006265
0
0.1531
13,325,500
0
XOM
2023-09-07T00:00:00
107.237015
109.025084
107.001743
107.895781
13,248,500
104.569026
103.482325
102.911871
100.343181
99.636053
100.445664
101.078925
105.475853
105.260369
104.873359
103.565762
103.128826
101.577249
101.029026
100.708479
98.360041
105.813916
104.231249
103.849508
101.817277
100.731705
100.322427
100.86141
108.332268
108.095259
107.818576
105.656427
104.933561
103.81353
102.072026
99.071702
1.843107
1.387326
18.68904
37.156234
14.555869
104.681962
103.317274
97.744814
97.71214
69.750864
99.491859
109.025084
81.243815
81.812535
107.448311
-18.756185
228,247,000
0.019168
31
58.190478
103.482325
2.318171
108.118667
98.845983
1.871421
103.68657
107.429411
99.943728
109.025084
99.491859
104.258472
107.387586
106.935868
106.107713
108.215741
108.66746
106.775243
105.383392
104.258472
103.133551
101.531969
99.491859
109.025084
1
0.069392
0
13,248,500
XOM
2023-09-08T00:00:00
108.799232
109.213314
107.585228
107.782855
14,283,200
105.440476
103.782785
103.264251
100.551482
99.780271
100.472216
101.108283
106.140529
105.903799
105.47734
104.041532
103.565011
101.860464
101.233505
100.868692
98.463914
106.583044
104.737621
104.302382
102.148887
100.972841
100.487845
100.938229
108.74276
108.628631
108.571442
106.568299
105.425272
104.30289
102.485457
99.228911
2.019755
1.513812
20.532108
35.17936
13.514496
105.623053
103.537394
97.744814
97.71214
69.793932
99.491859
109.213314
95.740543
87.975975
120.460622
-4.259457
242,530,200
0.067597
32
58.208039
103.782785
2.596446
108.975677
98.589892
1.839156
104.17349
107.851802
100.495178
109.213314
99.491859
104.352587
107.754614
106.484144
105.731272
108.507485
109.777955
106.91905
105.499718
104.352587
103.205455
101.572251
99.491859
109.213314
0
0.097475
14,283,200
0
XOM
2023-09-11T00:00:00
107.434647
109.806186
106.879401
109.335642
14,383,600
105.99666
103.935206
103.550847
100.708221
99.888498
100.464392
101.135915
106.399353
106.182135
105.778464
104.349997
103.862676
102.07906
101.396693
100.998711
98.553175
106.945621
105.085418
104.623182
102.418815
101.174272
100.625714
101.001178
108.675492
108.673368
108.91421
107.357975
105.896962
104.785039
102.90542
99.399141
2.026282
1.616306
21.691493
31.576442
14.600268
105.919489
103.83383
97.749478
97.71214
69.203592
99.491859
109.806186
77.007327
84.663895
104.975041
-22.992673
228,146,600
-0.005266
31
58.225233
103.935206
2.72026
109.375726
98.494687
1.857305
104.484076
108.198687
100.769465
109.806186
99.491859
104.649023
108.532591
107.851869
106.904505
109.479955
110.160677
107.372005
105.866113
104.649023
103.431932
101.699125
99.491859
109.806186
1
0.020999
0
14,383,600
XOM
2023-09-12T00:00:00
110.568466
110.737862
108.479249
108.545125
20,145,800
106.780586
104.240119
103.97101
100.917369
100.023698
100.49133
101.164477
107.233175
106.97965
106.515387
104.915312
104.378506
102.411978
101.638055
101.188211
98.67273
107.776858
105.717157
105.162999
102.805491
101.455324
100.825795
101.095034
109.284759
109.21706
109.515686
108.247032
106.426457
105.304082
103.359494
99.593357
2.258296
1.744704
23.087231
31.203239
12.984025
107.119375
104.299669
98.248864
97.758807
77.764594
99.491859
110.737862
98.493721
90.413863
144.853508
-1.506279
248,292,400
0.014541
32
58.250828
104.240119
3.098819
110.437757
98.04248
1.974269
105.063542
109.012079
101.115005
110.737862
99.491859
105.114861
108.040078
106.27397
105.113293
109.200755
110.966863
108.083806
106.441889
105.114861
103.787833
101.898504
99.491859
110.737862
0
0.055507
20,145,800
0
XOM
2023-09-13T00:00:00
109.58033
111.010781
109.072141
110.493187
13,472,800
107.404529
104.629729
104.331859
101.102834
100.169744
100.516993
101.190716
107.702606
107.452501
106.986917
105.339405
104.778646
102.69309
101.847063
101.354391
98.781263
108.285903
106.225748
105.594485
103.145215
101.706814
101.005775
101.178774
109.843172
109.68114
109.952097
109.062341
106.957415
105.82679
103.828367
99.804978
2.335511
1.862865
24.474804
30.083386
12.134982
107.556986
104.436128
98.248864
97.758807
77.307426
99.821228
111.010781
87.21619
87.572413
128.791256
-12.78381
234,819,600
0.038352
31
58.267609
104.629729
3.259969
111.149667
98.109792
1.952758
105.493712
109.399229
101.588196
111.010781
99.491859
105.25132
109.928526
109.119189
107.669912
111.377803
112.187139
108.292316
106.610553
105.25132
103.892087
101.956909
99.491859
111.010781
1
-0.015266
0
13,472,800
XOM
2023-09-14T00:00:00
111.537781
111.66954
110.417891
110.624931
15,210,700
108.123521
105.202851
104.702678
101.337716
100.350476
100.558807
101.228579
108.469641
108.195279
107.68705
105.902894
105.298579
103.03994
102.102081
101.556043
98.908194
109.037403
106.883658
106.148786
103.554429
102.005973
101.224009
101.28173
110.792621
110.534276
110.619887
109.917848
107.533839
106.37594
104.326332
100.039103
2.525542
1.995401
25.983522
30.185531
11.279007
108.629824
105.5807
98.248864
97.758807
83.26955
100.338839
111.66954
98.837151
94.849021
136.34149
-1.162849
250,030,300
0.128974
32
58.287262
105.202851
3.420756
112.044364
98.361339
1.987713
106.069338
110.044764
102.093912
111.66954
99.491859
105.5807
109.887751
108.76472
107.949111
110.70336
111.82639
108.795607
107.017666
105.5807
104.143733
102.097883
99.491859
111.66954
0
0.024299
15,210,700
0
XOM
2023-09-15T00:00:00
109.825005
111.528379
109.63679
110.954315
34,568,400
108.64206
105.593402
104.984077
101.61283
100.519946
100.563227
101.273489
108.740714
108.491593
108.015966
106.259449
105.646766
103.306021
102.305316
101.719785
99.016819
109.346764
107.323863
106.542812
103.887264
102.255302
101.407498
101.367267
111.139531
110.885375
110.94512
110.603621
108.086583
106.91086
104.826985
100.285495
2.509014
2.098124
26.717811
28.233994
13.206274
109.114485
105.5807
98.799594
98.309537
73.201547
102.032792
111.66954
80.85936
88.9709
102.598799
-19.14064
215,461,900
0.043253
31
58.330439
105.593402
3.48285
112.559103
98.627702
1.950068
106.42702
110.327156
102.526884
111.66954
99.491859
105.5807
111.208404
110.747268
109.956755
111.998917
112.460053
108.795607
107.017666
105.5807
104.143733
102.097883
99.491859
111.66954
1
-0.041994
0
34,568,400
XOM
2023-09-18T00:00:00
110.709641
111.274292
109.825015
110.60612
14,045,300
109.02979
105.951017
105.237014
101.901157
100.724361
100.59204
101.319471
109.134499
108.894874
108.430377
106.664012
106.036218
103.596359
102.526483
101.897802
99.133165
109.722687
107.811124
106.98324
104.244001
102.523452
101.608417
101.461159
111.209034
111.142027
111.212793
111.184053
108.636098
107.441758
105.333111
100.545398
2.538041
2.186107
27.399651
26.810854
12.540609
109.114485
105.5807
99.889381
98.874269
73.245641
102.032792
111.66954
90.039179
89.911897
96.535208
-9.960821
229,507,200
0.005618
32
58.348263
105.951017
3.626999
113.205015
98.697019
1.933264
106.834889
110.701417
102.968361
111.66954
99.491859
105.5807
110.330058
109.131736
108.438468
111.023326
112.221647
108.795607
107.017666
105.5807
104.143733
102.097883
99.491859
111.66954
0
0.001535
14,045,300
0
XOM
2023-09-19T00:00:00
110.4179
111.838938
109.740315
111.631905
12,562,900
109.387404
106.356626
105.474921
102.155085
100.9102
100.627837
101.360321
109.391179
109.171788
108.73615
107.005275
106.37327
103.863871
102.734152
102.066516
99.245451
109.975071
108.236541
107.381769
104.577991
102.778545
101.802988
101.55169
111.022598
111.061486
111.28286
111.598123
109.16421
107.957698
105.836413
100.815289
2.508587
2.250603
28.264979
26.817755
11.626712
109.35917
105.665399
100.094739
99.079627
71.005611
103.500889
111.838938
82.957187
84.618575
86.692025
-17.042813
216,944,300
0.013032
31
58.364106
106.356626
3.6514
113.659427
99.053825
1.975613
107.176128
111.127353
103.224903
111.838938
99.491859
105.665399
110.602983
109.931673
109.153706
111.38095
112.05226
108.925028
107.122354
105.665399
104.208444
102.134134
99.491859
111.838938
1
-0.061255
0
12,562,900
XOM
2023-09-20T00:00:00
109.542679
111.067237
109.46739
109.674431
11,879,900
109.565269
106.747178
105.785104
102.367613
101.054499
100.642111
101.399274
109.421479
109.239223
108.860231
107.235948
106.617071
104.086569
102.913323
102.214559
99.347911
110.003303
108.539975
107.694674
104.867701
103.005716
101.97952
101.633107
110.500086
110.706516
111.117505
111.797001
109.643146
108.437126
106.323318
101.089565
2.387104
2.277903
28.810778
25.303867
11.933396
109.35917
105.665399
100.094739
99.079627
65.540545
104.10319
111.838938
70.316258
81.104208
63.921644
-29.683742
205,064,400
0.006117
30
58.378827
106.747178
3.546916
113.84101
99.653346
2.000484
107.401514
111.402483
103.400545
111.838938
99.491859
105.665399
110.665718
109.492497
108.567095
111.591121
112.764341
108.925028
107.122354
105.665399
104.208444
102.134134
99.491859
111.838938
1
-0.114635
0
11,879,900
XOM
2023-09-21T00:00:00
107.99929
110.455531
107.848713
110.088508
14,400,600
109.641497
107.105262
106.102062
102.539566
101.184069
100.626978
101.434826
109.137041
109.01378
108.727779
107.305342
106.723396
104.240009
103.047165
102.329108
99.433994
109.71858
108.659224
107.864996
105.088551
103.188474
102.125207
101.698779
109.508908
109.798383
110.449099
111.69969
110.020097
108.851576
106.775587
101.360659
2.141603
2.250643
27.941402
23.023236
16.454355
109.35917
105.665399
100.157741
99.079627
59.350422
105.590108
111.838938
38.554137
63.942527
30.647378
-61.445863
190,663,800
-0.067644
29
58.396123
107.105262
3.269573
113.644407
100.566116
2.132909
107.458445
111.724264
103.192626
111.838938
99.821228
105.830083
110.025769
108.9843
108.425921
110.584147
111.625616
109.002759
107.248173
105.830083
104.411994
102.393018
99.821228
111.838938
1
-0.159701
0
14,400,600
XOM
2023-09-22T00:00:00
108.168701
109.806193
108.046355
108.893336
13,197,300
109.578444
107.50946
106.34825
102.751311
101.305194
100.647502
101.485046
108.943373
108.86013
108.641767
107.38383
106.834573
104.394075
103.181942
102.444744
99.520907
109.450798
108.760504
108.023968
105.309301
103.37228
102.274548
101.765782
108.478033
108.880623
109.635648
111.415967
110.309886
109.205547
107.194799
101.628454
1.938367
2.188188
27.134125
21.571909
15.417114
109.843826
105.665399
100.157741
99.079627
54.191291
106.559431
111.838938
30.481446
46.450614
20.75544
-69.518554
203,861,100
-0.08076
30
58.412016
107.50946
2.825519
113.160497
101.858423
2.085184
107.526088
111.696456
103.355721
111.838938
100.338839
106.088889
108.767845
107.080158
106.161026
109.686977
111.374663
109.124915
107.4459
106.088889
104.731877
102.79986
100.338839
111.838938
0
-0.097434
0
13,197,300
XOM
2023-09-25T00:00:00
109.382698
109.777953
108.065173
108.309851
11,316,000
109.773249
107.884954
106.581264
103.054543
101.412885
100.722456
101.554974
109.031238
108.955142
108.755756
107.565545
107.030583
104.589708
103.34512
102.582129
99.619034
109.415208
108.938907
108.257387
105.569356
103.584846
102.447522
101.844366
108.143982
108.432627
109.082917
111.098823
110.555124
109.527461
107.594687
101.897361
1.85389
2.121328
26.38451
20.267678
14.485
109.843826
105.665399
100.157741
99.079627
57.409433
106.559431
111.838938
53.475957
40.83718
20.994762
-46.524043
215,177,100
-0.079669
31
58.425969
107.884954
2.519449
112.923852
102.846057
2.050901
107.702908
111.804711
103.601106
111.838938
102.032792
106.935865
108.67375
107.541307
106.913912
109.301144
110.433588
109.524688
108.09299
106.935865
105.77874
104.131307
102.032792
111.838938
0
-0.043709
11,316,000
0
XOM
2023-09-26T00:00:00
109.552094
109.853241
108.573361
108.6957
11,805,400
109.671612
108.226099
106.871119
103.352949
101.527067
100.819186
101.626805
109.135409
109.063679
108.87827
107.74614
107.224545
104.784311
103.508461
102.720148
99.717871
109.374998
109.097682
108.485912
105.824162
103.799035
102.622366
101.923939
108.443562
108.492495
108.882809
110.790399
110.772271
109.820534
107.974001
102.167067
1.78009
2.053081
25.737075
19.600252
13.812945
109.843826
105.665399
100.157741
99.079627
55.453502
106.879401
111.838938
53.889958
45.949121
19.610227
-46.110042
226,982,500
-0.055002
32
58.440565
108.226099
2.229879
112.685856
103.766342
2.050902
107.879021
111.980824
103.777218
111.838938
102.032792
106.935865
109.075275
108.372596
107.362494
110.085377
110.788055
109.524688
108.09299
106.935865
105.77874
104.131307
102.032792
111.838938
0
0.002445
11,805,400
0
XOM
2023-09-27T00:00:00
113.118805
113.401134
110.483762
110.944893
23,976,200
110.025459
108.714994
107.326606
103.731277
101.698761
100.969073
101.712934
109.932088
109.800974
109.53066
108.234564
107.67795
105.111154
103.761365
102.926062
99.851213
110.001761
109.563654
108.966504
106.207136
104.104081
102.865923
102.038288
110.114827
109.696657
109.528057
110.793329
111.064352
110.152427
108.37119
102.45081
1.986508
2.039766
26.866549
29.081121
12.008504
110.624924
106.446497
100.697092
99.079627
65.133131
106.879401
113.401134
95.670946
67.678954
65.814696
-4.329054
250,958,700
-0.013666
33
58.47225
108.714994
2.17362
113.062235
104.367753
2.181309
108.378048
112.740666
104.015431
113.401134
103.500889
108.451011
109.326232
108.799222
108.046351
110.079103
110.606113
111.064676
109.61924
108.451011
107.282782
105.619541
103.500889
113.401134
0
0.041894
23,976,200
0
XOM
2023-09-28T00:00:00
112.431831
113.589366
111.227239
112.911788
16,808,100
110.114864
109.119193
107.790374
104.082797
101.873368
101.08766
101.799668
110.432037
110.279312
109.976994
108.616134
108.043633
105.398239
103.989535
103.114295
99.976394
110.439283
109.917639
109.359213
106.548335
104.38653
103.092908
102.144943
111.845174
111.185878
110.477473
110.967948
111.395939
110.502628
108.773659
102.743622
2.070792
2.045971
27.984099
27.403226
11.054134
110.719039
106.540613
100.725095
99.079627
59.787023
106.879401
113.589366
82.749021
77.436642
58.8233
-17.250979
234,150,600
-0.033011
32
58.494161
109.119193
2.067842
113.254876
104.983509
2.208868
108.764123
113.181858
104.346387
113.589366
104.10319
108.846278
112.334567
111.268
109.417195
114.185372
115.251939
111.350629
109.965647
108.846278
107.726909
106.133232
104.10319
113.589366
1
-0.024586
0
16,808,100
XOM
2023-09-29T00:00:00
110.65316
112.1589
109.853237
112.083611
18,813,600
110.19768
109.41987
108.213112
104.365327
102.02401
101.18448
101.865801
110.476262
110.347284
110.081019
108.801318
108.244366
105.604315
104.164894
103.26358
100.08263
110.537155
110.063731
109.579427
106.805996
104.617577
103.282324
102.233038
112.533841
112.01239
111.147572
111.114644
111.702341
110.835373
109.160495
103.037072
1.971339
2.031045
27.855088
25.061681
14.662663
110.719039
106.705297
100.700686
99.079627
58.482126
107.848713
113.589366
48.852406
75.757458
25.619101
-51.147594
215,337,000
-0.074011
31
58.517858
109.41987
1.802362
113.024594
105.815146
2.183997
108.944031
113.312025
104.576037
113.589366
105.590108
109.589737
112.416146
111.242925
110.054019
113.605052
114.778272
111.701541
110.533649
109.589737
108.645824
107.301949
105.590108
113.589366
1
-0.081304
0
18,813,600
XOM
2023-10-02T00:00:00
108.818047
110.850801
107.801677
110.606116
14,395,000
110.008521
109.519155
108.490921
104.602193
102.166115
101.262672
101.917431
110.144619
110.069241
109.886716
108.802839
108.288495
105.730343
104.287345
103.373569
100.16955
110.286312
110.006414
109.625961
106.980612
104.796368
103.433484
102.302214
111.690174
111.632619
111.141762
111.06559
111.922954
111.118465
109.511296
103.322737
1.724564
1.969748
26.332728
22.602278
19.826564
110.695521
106.964103
101.034391
99.079627
45.047932
107.801677
113.589366
17.560894
49.720774
-9.107163
-82.439106
200,942,000
-0.118296
30
58.535337
109.519155
1.704351
112.927856
106.110454
2.165848
108.932033
113.263728
104.600337
113.589366
106.559431
110.074399
110.888432
109.617964
108.582769
111.923628
113.194096
111.930301
110.903931
110.074399
109.244866
108.063837
106.559431
113.589366
1
-0.129391
0
14,395,000
XOM
2023-10-03T00:00:00
109.006264
109.580328
108.25339
108.63924
13,297,100
109.867357
109.62738
108.742003
104.812394
102.301644
101.355702
101.97363
109.916948
109.875973
109.751262
108.821332
108.343708
105.858811
104.411527
103.485108
100.257477
110.104084
109.957568
109.665603
107.153321
104.976372
103.586822
102.37275
110.196146
110.677415
110.765461
110.88445
112.062002
111.359375
109.830691
103.601714
1.526583
1.881115
24.919108
21.608467
18.9548
110.695521
107.811079
101.013333
99.079627
48.298932
107.801677
113.589366
20.81292
29.075406
-15.393859
-79.18708
214,239,100
-0.057902
31
58.551532
109.62738
1.590296
112.807972
106.446789
2.122155
108.939102
113.183412
104.694793
113.589366
106.559431
110.074399
109.156841
107.462882
106.107717
110.512006
112.205966
111.930301
110.903931
110.074399
109.244866
108.063837
106.559431
113.589366
0
-0.069859
13,297,100
0