Portfolio Holdings Detail for ISIN IE000D3BWBR2
Stock Name / Fund iShares S&P 500 Swap UCITS ETF USD (Dist)
Issuer Blackrock
Entity holding fund iShares VI Public Limited Company
Entity Type
Entity LEI 549300VML6THE3JJOS76
ETF Ticker I50D(USD) Euronext Amsterdam

Holdings detail for PSX

Stock Name	Phillips 66
Ticker	PSX(USD) NYSE
TYPE	Common Stock
Country	USA
ISIN	US7185461040
LEI	5493005JBO5YSIGK1814
Ticker	PSX(EUR) F

Show aggregate PSX holdings

News associated with PSX

Stocks Settle Slightly Lower as Markets Await the Fed: The S&P 500 Index ($SPX ) (SPY ) on Tuesday closed down -0.13%, the Dow Jones Industrials Index ($DOWI ) (DIA ) closed down -0.27%, and the Nasdaq 100 Index ($IUXX ) (QQQ ) closed down -0.08%. September E-mini S&P futures (ESU25 ) fell -0.11%, and September E-mini Nasdaq futures... - 2025-09-17 14:33:57
Stocks Settle Slightly Lower as Markets Await the Fed: The S&P 500 Index ($SPX ) (SPY ) on Tuesday closed down -0.13%, the Dow Jones Industrials Index ($DOWI ) (DIA ) closed down -0.27%, and the Nasdaq 100 Index ($IUXX ) (QQQ ) closed down -0.08%. September E-mini S&P futures (ESU25 ) fell -0.11%, and September E-mini Nasdaq futures... - 2025-09-17 12:30:18
Stocks Settle Slightly Lower as Markets Await the Fed: The S&P 500 Index ($SPX ) (SPY ) on Tuesday closed down -0.13%, the Dow Jones Industrials Index ($DOWI ) (DIA ) closed down -0.27%, and the Nasdaq 100 Index ($IUXX ) (QQQ ) closed down -0.08%. September E-mini S&P futures (ESU25 ) fell -0.11%, and September E-mini Nasdaq futures... - 2025-09-17 09:59:04
Stocks Settle Slightly Lower as Markets Await the Fed: The S&P 500 Index ($SPX ) (SPY ) on Tuesday closed down -0.13%, the Dow Jones Industrials Index ($DOWI ) (DIA ) closed down -0.27%, and the Nasdaq 100 Index ($IUXX ) (QQQ ) closed down -0.08%. September E-mini S&P futures (ESU25 ) fell -0.11%, and September E-mini Nasdaq futures... - 2025-09-17 08:59:13
Stocks Settle Slightly Lower as Markets Await the Fed: The S&P 500 Index ($SPX ) (SPY ) on Tuesday closed down -0.13%, the Dow Jones Industrials Index ($DOWI ) (DIA ) closed down -0.27%, and the Nasdaq 100 Index ($IUXX ) (QQQ ) closed down -0.08%. September E-mini S&P futures (ESU25 ) fell -0.11%, and September E-mini Nasdaq futures... - 2025-09-17 08:04:08
Stocks Settle Slightly Lower as Markets Await the Fed: The S&P 500 Index ($SPX ) (SPY ) on Tuesday closed down -0.13%, the Dow Jones Industrials Index ($DOWI ) (DIA ) closed down -0.27%, and the Nasdaq 100 Index ($IUXX ) (QQQ ) closed down -0.08%. September E-mini S&P futures (ESU25 ) fell -0.11%, and September E-mini Nasdaq futures... - 2025-09-17 06:06:08
Stocks Settle Slightly Lower as Markets Await the Fed: The S&P 500 Index ($SPX ) (SPY ) on Tuesday closed down -0.13%, the Dow Jones Industrials Index ($DOWI ) (DIA ) closed down -0.27%, and the Nasdaq 100 Index ($IUXX ) (QQQ ) closed down -0.08%. September E-mini S&P futures (ESU25 ) fell -0.11%, and September E-mini Nasdaq futures... - 2025-09-17 04:27:10
Stocks Settle Slightly Lower as Markets Await the Fed: The S&P 500 Index ($SPX ) (SPY ) on Tuesday closed down -0.13%, the Dow Jones Industrials Index ($DOWI ) (DIA ) closed down -0.27%, and the Nasdaq 100 Index ($IUXX ) (QQQ ) closed down -0.08%. September E-mini S&P futures (ESU25 ) fell -0.11%, and September E-mini Nasdaq futures... - 2025-09-17 02:29:31
Stocks Edge Higher on Expectations for Fed Rate Cuts: The S&P 500 Index ($SPX ) (SPY ) today is up +0.13%, the Dow Jones Industrials Index ($DOWI ) (DIA ) is up +0.11%, and the Nasdaq 100 Index ($IUXX ) (QQQ ) is up +0.19%. September E-mini S&P futures (ESU25 ) are up +0.07%, and September E-mini Nasdaq futures... - 2025-09-09 14:59:32
Stocks Turn Mixed as US Job Growth Less Than Previously Stated: The S&P 500 Index ($SPX ) (SPY ) today is up +0.02%, the Dow Jones Industrials Index ($DOWI ) (DIA ) is up +0.07%, and the Nasdaq 100 Index ($IUXX ) (QQQ ) is down -0.08%. September E-mini S&P futures (ESU25 ) are down -0.08%, and September E-mini Nasdaq futures... - 2025-09-09 14:45:23
Stocks Edge Higher on Expectations for Fed Rate Cuts: The S&P 500 Index ($SPX ) (SPY ) today is up +0.13%, the Dow Jones Industrials Index ($DOWI ) (DIA ) is up +0.11%, and the Nasdaq 100 Index ($IUXX ) (QQQ ) is up +0.19%. September E-mini S&P futures (ESU25 ) are up +0.07%, and September E-mini Nasdaq futures... - 2025-09-09 12:48:35
Stocks Supported as Chances Improve for a Fed Rate Cut: The S&P 500 Index ($SPX ) (SPY ) on Wednesday closed up by +0.51%, the Dow Jones Industrials Index ($DOWI ) (DIA ) closed down by -0.05%, and the Nasdaq 100 Index ($IUXX ) (QQQ ) closed up by +0.79%. September E-mini S&P futures (ESU25 ) rose +0.56%, and September... - 2025-09-04 14:14:02
Stocks Supported as Chances Improve for a Fed Rate Cut: The S&P 500 Index ($SPX ) (SPY ) on Wednesday closed up by +0.51%, the Dow Jones Industrials Index ($DOWI ) (DIA ) closed down by -0.05%, and the Nasdaq 100 Index ($IUXX ) (QQQ ) closed up by +0.79%. September E-mini S&P futures (ESU25 ) rose +0.56%, and September... - 2025-09-04 12:58:48
Stocks Supported as Chances Improve for a Fed Rate Cut: The S&P 500 Index ($SPX ) (SPY ) on Wednesday closed up by +0.51%, the Dow Jones Industrials Index ($DOWI ) (DIA ) closed down by -0.05%, and the Nasdaq 100 Index ($IUXX ) (QQQ ) closed up by +0.79%. September E-mini S&P futures (ESU25 ) rose +0.56%, and September... - 2025-09-04 12:49:33
Stocks Supported as Chances Improve for a Fed Rate Cut: The S&P 500 Index ($SPX ) (SPY ) on Wednesday closed up by +0.51%, the Dow Jones Industrials Index ($DOWI ) (DIA ) closed down by -0.05%, and the Nasdaq 100 Index ($IUXX ) (QQQ ) closed up by +0.79%. September E-mini S&P futures (ESU25 ) rose +0.56%, and September... - 2025-09-04 10:57:53
Stocks Supported as Chances Improve for a Fed Rate Cut: The S&P 500 Index ($SPX ) (SPY ) on Wednesday closed up by +0.51%, the Dow Jones Industrials Index ($DOWI ) (DIA ) closed down by -0.05%, and the Nasdaq 100 Index ($IUXX ) (QQQ ) closed up by +0.79%. September E-mini S&P futures (ESU25 ) rose +0.56%, and September... - 2025-09-04 10:22:55
Stocks Supported as Chances Improve for a Fed Rate Cut: The S&P 500 Index ($SPX ) (SPY ) on Wednesday closed up by +0.51%, the Dow Jones Industrials Index ($DOWI ) (DIA ) closed down by -0.05%, and the Nasdaq 100 Index ($IUXX ) (QQQ ) closed up by +0.79%. September E-mini S&P futures (ESU25 ) rose +0.56%, and September... - 2025-09-04 07:14:40
Stocks Supported as Chances Improve for a Fed Rate Cut: The S&P 500 Index ($SPX ) (SPY ) on Wednesday closed up by +0.51%, the Dow Jones Industrials Index ($DOWI ) (DIA ) closed down by -0.05%, and the Nasdaq 100 Index ($IUXX ) (QQQ ) closed up by +0.79%. September E-mini S&P futures (ESU25 ) rose +0.56%, and September... - 2025-09-04 03:36:38
Stocks Supported as Chances Improve for a Fed Rate Cut: The S&P 500 Index ($SPX ) (SPY ) on Wednesday closed up by +0.51%, the Dow Jones Industrials Index ($DOWI ) (DIA ) closed down by -0.05%, and the Nasdaq 100 Index ($IUXX ) (QQQ ) closed up by +0.79%. September E-mini S&P futures (ESU25 ) rose +0.56%, and September... - 2025-09-04 02:24:00
Stocks and Bonds Climb as Weak Jobs Bolster Fed Rate Cut Chances: The S&P 500 Index ($SPX ) (SPY ) today is up by +0.56%, the Dow Jones Industrials Index ($DOWI ) (DIA ) is down by -0.19%, and the Nasdaq 100 Index ($IUXX ) (QQQ ) is up by +1.02%. September E-mini S&P futures (ESU25 ) are up +0.56%, and September... - 2025-09-03 20:01:33
Stocks and Bonds Climb as Weak Jobs Bolster Fed Rate Cut Chances: The S&P 500 Index ($SPX ) (SPY ) today is up by +0.56%, the Dow Jones Industrials Index ($DOWI ) (DIA ) is down by -0.19%, and the Nasdaq 100 Index ($IUXX ) (QQQ ) is up by +1.02%. September E-mini S&P futures (ESU25 ) are up +0.56%, and September... - 2025-09-03 14:21:59
Phillips 66 a Top Socially Responsible Dividend Stock With 3.9% Yield (PSX): Phillips 66 (Symbol: PSX) has been named a Top Socially Responsible Dividend Stock by Dividend Channel, signifying a stock with above-average ''DividendRank'' statistics including a strong 3.9% yield, as well as being recognized by prominent asset managers as being a socially re - 2025-08-20 08:21:10
Noteworthy Monday Option Activity: ORCL, PSX, JPM: Looking at options trading activity among components of the Russell 3000 index, there is noteworthy activity today in Oracle Corp (Symbol: ORCL), where a total volume of 45,751 contracts has been traded thus far today, a contract volume which is representative of approximately 4 - 2025-08-18 16:18:47
Friday 8/15 Insider Buying Report: PSX, AVNS: Bargain hunters are wise to pay careful attention to insider buying, because although there are many various reasons for an insider to sell a stock, presumably the only reason they would use their hard-earned dollars to make a purchase, is that they expect to make money. Today - 2025-08-15 14:46:40
Insiders Buy the Holdings of VFLO ETF: A look at the weighted underlying holdings of the VictoryShares Free Cash Flow ETF (Symbol: VFLO) shows an impressive 10.3% of holdings on a weighted basis have experienced insider buying within the past six months. Phillips 66 (Symbol: PSX), which makes up 1.42% of the Victor - 2025-08-06 10:51:47
Notable Two Hundred Day Moving Average Cross - PSX: In trading on Friday, shares of Phillips 66 (Symbol: PSX) crossed below their 200 day moving average of $120.95, changing hands as low as $119.24 per share. Phillips 66 shares are currently trading off about 3% on the day. The chart below shows the one year performance of PSX - 2025-08-01 12:38:36
S&P 500 and Nasdaq 100 Post Record Highs on Trade Deals: The S&P 500 Index ($SPX ) (SPY ) Monday closed up +0.02%, the Dow Jones Industrials Index ($DOWI ) (DIA ) closed down -0.14%, and the Nasdaq 100 Index ($IUXX ) (QQQ ) closed up +0.36%. September E-mini S&P futures (ESU25 ) fell -0.02%, and September E-mini Nasdaq futures (NQU25... - 2025-07-29 14:08:22
S&P 500 and Nasdaq 100 Post Record Highs on Trade Deals: The S&P 500 Index ($SPX ) (SPY ) Monday closed up +0.02%, the Dow Jones Industrials Index ($DOWI ) (DIA ) closed down -0.14%, and the Nasdaq 100 Index ($IUXX ) (QQQ ) closed up +0.36%. September E-mini S&P futures (ESU25 ) fell -0.02%, and September E-mini Nasdaq futures (NQU25... - 2025-07-29 12:29:06
S&P 500 and Nasdaq 100 Post Record Highs on Trade Deals: The S&P 500 Index ($SPX ) (SPY ) Monday closed up +0.02%, the Dow Jones Industrials Index ($DOWI ) (DIA ) closed down -0.14%, and the Nasdaq 100 Index ($IUXX ) (QQQ ) closed up +0.36%. September E-mini S&P futures (ESU25 ) fell -0.02%, and September E-mini Nasdaq futures (NQU25... - 2025-07-29 10:57:51
S&P 500 and Nasdaq 100 Post Record Highs on Trade Deals: The S&P 500 Index ($SPX ) (SPY ) Monday closed up +0.02%, the Dow Jones Industrials Index ($DOWI ) (DIA ) closed down -0.14%, and the Nasdaq 100 Index ($IUXX ) (QQQ ) closed up +0.36%. September E-mini S&P futures (ESU25 ) fell -0.02%, and September E-mini Nasdaq futures (NQU25... - 2025-07-29 10:08:42

iShares S&P 500 Swap UCITS ETF USD (Dist) PSX holdings

Date	Number of PSX Shares Held	Base Market Value of PSX Shares	Local Market Value of PSX Shares	Change in PSX Shares Held	Change in PSX Base Value	Current Price per PSX Share Held	Previous Price per PSX Share Held
2026-01-14 (Wednesday)	124,667	USD 17,626,667	USD 17,626,667	249,334	USD 34,793,313	USD 141.39	USD 0
2026-01-14 (Wednesday)	-124,667	USD -17,626,667	USD -17,626,667	249,334	USD 34,793,313	USD 141.39	USD 0
2026-01-13 (Tuesday)	124,667	USD 17,166,646	USD 17,166,646	249,334	USD 34,476,659	USD 137.7	USD 0
2026-01-13 (Tuesday)	-124,667	USD -17,166,646	USD -17,166,646	249,334	USD 34,476,659	USD 137.7	USD 0
2026-01-12 (Monday)	124,667	USD 17,310,013	USD 17,310,013	249,334	USD 35,032,674	USD 138.85	USD 0
2026-01-12 (Monday)	-124,667	USD -17,310,013	USD -17,310,013	249,334	USD 35,032,674	USD 138.85	USD 0
2026-01-09 (Friday)	124,667	USD 17,722,661	USD 17,722,661	249,334	USD 35,702,136	USD 142.16	USD 0
2026-01-09 (Friday)	-124,667	USD -17,722,661	USD -17,722,661	249,334	USD 35,702,136	USD 142.16	USD 0
2026-01-08 (Thursday)	124,667	USD 17,979,475	USD 17,979,475	249,334	USD 35,168,561	USD 144.22	USD 0
2026-01-08 (Thursday)	-124,667	USD -17,979,475	USD -17,979,475	249,334	USD 35,168,561	USD 144.22	USD 0
2026-01-07 (Wednesday)	124,667	USD 17,189,086	USD 17,189,086	249,334	USD 34,224,832	USD 137.88	USD 0
2026-01-07 (Wednesday)	-124,667	USD -17,189,086	USD -17,189,086	249,334	USD 34,224,832	USD 137.88	USD 0
2026-01-06 (Tuesday)	124,667	USD 17,035,746	USD 17,035,746	249,334	USD 34,486,633	USD 136.65	USD 0
2026-01-06 (Tuesday)	-124,667	USD -17,035,746	USD -17,035,746	249,334	USD 34,486,633	USD 136.65	USD 0
2026-01-05 (Monday)	124,667	USD 17,450,887	USD 17,450,887	249,334	USD 33,728,657	USD 139.98	USD 0
2026-01-05 (Monday)	-124,667	USD -17,450,887	USD -17,450,887	249,334	USD 33,728,657	USD 139.98	USD 0
2026-01-02 (Friday)	124,667	USD 16,277,770	USD 16,277,770	249,334	USD 32,364,800	USD 130.57	USD 0
2026-01-02 (Friday)	-124,667	USD -16,277,770	USD -16,277,770	249,334	USD 32,364,800	USD 130.57	USD 0
2025-12-31 (Wednesday)	124,667	USD 16,087,030	USD 16,087,030	249,334	USD 32,238,887	USD 129.04	USD 0
2025-12-31 (Wednesday)	-124,667	USD -16,087,030	USD -16,087,030	249,334	USD 32,238,887	USD 129.04	USD 0
2025-12-30 (Tuesday)	124,667	USD 16,151,857	USD 16,151,857	249,334	USD 32,182,787	USD 129.56	USD 0
2025-12-30 (Tuesday)	-124,667	USD -16,151,857	USD -16,151,857	249,334	USD 32,182,787	USD 129.56	USD 0
2025-12-29 (Monday)	124,667	USD 16,030,930	USD 16,030,930	249,334	USD 31,957,139	USD 128.59	USD 0
2025-12-29 (Monday)	-124,667	USD -16,030,930	USD -16,030,930	249,334	USD 31,957,139	USD 128.59	USD 0

Share price and value of shares held is calculated on the adjusted close price of each day (row). Changes between days reflect the gain/loss of the portfolio as a result of changes in the adjusted close price and changes in the holdings

Share Trades of PSX by Blackrock for IE000D3BWBR2

Show aggregate share trades of PSX

Date Action Quantity Market High Market Low Likely Trade Price Likely Trade Value (Profit/Loss) Average Price previous trades
2026-01-14 BUY 249,334 143.269 138.655 139.116 USD 34,686,448 129.96
2026-01-13 BUY 249,334 140.675 137.565 137.876 USD 34,377,175 129.93
2026-01-12 BUY 249,334 141.850 137.860 138.259 USD 34,472,670 129.89
2026-01-09 BUY 249,334 145.670 141.700 142.097 USD 35,429,613 129.84
2026-01-08 BUY 249,334 144.850 136.690 137.506 USD 34,284,942 129.78
2026-01-07 BUY 249,334 143.110 135.510 136.270 USD 33,976,743 129.74
2026-01-06 BUY 249,334 140.600 139.049 139.204 USD 34,708,314 129.71
2026-01-05 BUY 249,334 141.990 135.800 136.419 USD 34,013,893 129.67
2026-01-02 BUY 249,334 130.630 128.725 128.916 USD 32,143,019 129.66
2025-12-31 BUY 249,334 130.050 127.990 128.196 USD 31,963,621 129.67
2025-12-31 BUY 249,334 130.050 127.990 128.196 USD 31,963,621 129.67
2025-12-30 BUY 249,334 129.757 128.660 128.770 USD 32,106,665 129.67
2025-12-29 BUY 249,334 128.785 127.160 127.323 USD 31,745,829 129.67
2025-12-26 BUY 249,334 128.983 127.365 127.527 USD 31,796,762 129.68
2025-12-24 BUY 249,334 130.060 128.410 128.575 USD 32,058,120 129.69
2025-12-24 BUY 249,334 130.060 128.410 128.575 USD 32,058,120 129.69
2025-12-23 BUY 249,334 129.740 128.600 128.714 USD 32,092,778 129.69
2025-12-22 BUY 249,334 131.060 128.945 129.157 USD 32,203,108 129.69
2025-12-19 BUY 249,334 130.652 128.000 128.265 USD 31,980,870 129.70
2025-12-18 BUY 249,334 132.454 128.000 128.445 USD 32,025,800 129.70
2025-12-17 BUY 249,334 133.000 130.000 130.300 USD 32,488,220 129.69
2025-12-16 BUY 249,334 140.970 131.470 132.420 USD 33,016,809 129.68
2025-12-15 BUY 205,920 141.770 139.475 139.705 USD 28,767,952 129.62
2025-12-12 BUY 162,506 143.990 140.780 141.101 USD 22,929,759 129.57
2025-12-11 BUY 162,506 144.960 141.450 141.801 USD 23,043,529 129.50
2025-12-10 BUY 162,506 143.805 138.895 139.386 USD 22,651,062 129.44
2025-12-09 BUY 162,506 140.565 137.945 138.207 USD 22,459,468 129.39
2025-12-08 BUY 162,506 140.040 137.550 137.799 USD 22,393,165 129.34
2025-12-05 BUY 162,506 142.530 139.310 139.632 USD 22,691,037 129.29
2025-12-04 BUY 162,506 140.580 137.170 137.511 USD 22,346,362 129.24
2025-12-03 BUY 162,506 140.280 137.075 137.395 USD 22,327,593 129.19
2025-12-02 BUY 162,506 139.740 136.250 136.599 USD 22,198,157 129.15
2025-12-01 BUY 162,506 140.710 136.970 137.344 USD 22,319,224 129.10
2025-11-28 BUY 162,506 137.930 135.230 135.500 USD 22,019,562 129.06
2025-11-27 BUY 162,506 134.960* 129.03
2025-11-26 BUY 162,506 136.380 133.950 134.193 USD 21,807,167 129.00
2025-11-26 BUY 162,506 136.380 133.950 134.193 USD 21,807,167 129.00
2025-11-25 BUY 162,506 134.630 131.065 131.422 USD 21,356,783 128.98
2025-11-24 BUY 162,506 134.220 130.630 130.989 USD 21,286,499 128.96
2025-11-21 BUY 162,506 134.540 130.670 131.057 USD 21,297,548 128.93
2025-11-20 BUY 162,506 137.010 131.950 132.456 USD 21,524,894 128.92
2025-11-19 BUY 162,506 135.850 133.050 133.330 USD 21,666,926 128.89
2025-11-18 SELL -162,506 139.040 135.770 136.097 USD -22,116,580 126.13 Loss of -1,620,343 on sale
2025-08-13 BUY 220,034 122.580 122.580 122.580 USD 26,971,768 126.14
2025-08-12 BUY 220,034 120.040 121.710 121.543 USD 26,743,592 126.18
2025-08-11 BUY 220,034 118.370 120.700 120.467 USD 26,506,835 126.22
2025-08-08 BUY 220,034 119.130 120.840 120.669 USD 26,551,282 126.25
2025-08-07 BUY 220,034 119.300 122.340 122.036 USD 26,852,069 126.29
2025-08-06 BUY 220,034 119.840 123.280 122.936 USD 27,050,100 126.32
2025-08-05 BUY 220,034 122.070 122.640 122.583 USD 26,972,428 126.35
2025-08-04 BUY 220,034 121.460 122.020 121.964 USD 26,836,226 126.37
2025-08-01 BUY 220,034 119.600 122.390 122.111 USD 26,868,572 126.41
2025-07-31 BUY 220,034 123.580 125.030 124.885 USD 27,478,946 126.42
2025-07-30 BUY 220,034 124.400 127.590 127.271 USD 28,003,947 126.43
2025-07-29 BUY 220,034 128.410 128.520 128.509 USD 28,276,350 126.42
2025-07-28 SELL -220,034 127.690 127.830 127.816 USD -28,123,866 122.99 Loss of -1,062,772 on sale
2025-07-25 BUY 220,034 124.970 126.790 126.608 USD 27,858,065 122.98
2025-07-24 BUY 220,034 124.320 127.100 126.822 USD 27,905,152 122.97
2025-07-23 BUY 220,034 127.850 128.060 128.039 USD 28,172,933 122.94
2025-07-22 BUY 220,034 126.160 127.570 127.429 USD 28,038,713 122.92
2025-07-21 BUY 220,034 126.050 127.760 127.589 USD 28,073,919 122.90
2025-07-18 BUY 220,034 125.900 127.310 127.169 USD 27,981,503 122.89
2025-07-17 BUY 220,034 125.180 125.470 125.441 USD 27,601,285 122.88
2025-07-16 BUY 220,034 123.670 128.540 128.053 USD 28,176,012 122.87
2025-07-15 BUY 220,034 128.270 130.070 129.890 USD 28,580,218 122.84
2025-07-14 BUY 220,034 129.010 131.350 131.116 USD 28,849,979 122.80
2025-07-11 BUY 220,034 131.710 133.540 133.357 USD 29,343,073 122.75
2025-07-10 BUY 220,034 134.390 134.660 134.633 USD 29,623,838 122.68
2025-07-09 BUY 220,034 130.510 132.220 132.049 USD 29,055,270 122.64
2025-07-08 BUY 220,034 130.000 130.570 130.513 USD 28,717,299 122.59
2025-07-07 BUY 220,034 126.400 128.400 128.200 USD 28,208,358 122.57
2025-07-04 BUY 220,034 127.290* 122.54
2025-07-03 BUY 220,034 127.290 128.440 128.325 USD 28,235,864 122.51
2025-07-02 BUY 220,034 126.460 126.540 126.532 USD 27,841,342 122.49
2025-06-30 BUY 220,034 119.300 120.170 120.083 USD 26,422,343 122.51
2025-06-27 BUY 220,034 119.250 120.320 120.213 USD 26,450,947 122.53
2025-06-26 BUY 220,034 120.170 120.890 120.818 USD 26,584,068 122.54
2025-06-25 BUY 220,034 119.630 120.990 120.854 USD 26,591,989 122.56
2025-06-24 BUY 220,034 119.460 121.960 121.710 USD 26,780,338 122.58
2025-06-23 BUY 220,034 121.030 125.460 125.017 USD 27,507,990 122.59
2025-06-20 BUY 220,034 124.780 126.310 126.157 USD 27,758,829 122.58
2025-06-19 BUY 220,034 124.820* 122.56
2025-06-18 BUY 220,034 124.820 126.390 126.233 USD 27,775,552 122.55
2025-06-17 BUY 220,034 124.540 125.760 125.638 USD 27,644,632 122.54
2025-06-16 BUY 220,034 123.620 124.370 124.295 USD 27,349,127 122.53
2025-06-13 BUY 220,034 122.150 123.430 123.302 USD 27,130,632 122.53
2025-06-12 BUY 220,034 121.520 122.000 121.952 USD 26,833,586 122.54
2025-06-11 BUY 220,034 120.950 121.260 121.229 USD 26,674,502 122.55
2025-06-10 BUY 220,034 118.700 120.010 119.879 USD 26,377,456 122.58
2025-06-09 BUY 220,034 116.100 117.690 117.531 USD 25,860,817 122.62
2025-06-06 BUY 220,034 114.290 115.000 114.929 USD 25,288,288 122.67
2025-06-05 BUY 220,034 112.230 113.460 113.337 USD 24,937,993 122.75
2025-06-04 BUY 220,034 112.480 116.690 116.269 USD 25,583,134 122.82
2025-06-03 BUY 220,034 115.970 117.770 117.590 USD 25,873,797 122.86
2025-06-02 BUY 220,034 114.280 115.340 115.234 USD 25,355,397 122.92
2025-05-30 BUY 220,034 113.480 114.960 114.812 USD 25,262,544 122.99
2025-05-29 BUY 220,034 114.680 115.050 115.013 USD 25,306,771 123.05
2025-05-28 BUY 220,034 112.770 115.460 115.191 USD 25,345,936 123.12
2025-05-27 BUY 220,034 114.330 115.570 115.446 USD 25,402,045 123.18
2025-05-26 BUY 220,034 113.130* 123.26
2025-05-23 BUY 220,034 113.130 113.380 113.355 USD 24,941,953 123.33
2025-05-22 BUY 220,034 112.980 114.040 113.934 USD 25,069,354 123.40
2025-05-21 BUY 158,397 111.780 116.950 116.433 USD 18,442,637 123.49
2025-05-14 BUY 126,637 124.700 125.860 125.744 USD 15,923,843 123.48
2025-05-13 BUY 156,514 125.570 126.690 126.578 USD 19,811,229 123.47
2025-05-12 BUY 156,514 118.680 119.700 119.598 USD 18,718,761 123.50
2025-05-09 BUY 156,514 110.920 111.170 111.145 USD 17,395,748 123.60
2025-05-08 BUY 156,514 109.190 110.350 110.234 USD 17,253,164 123.71
2025-05-07 BUY 156,514 105.550 106.340 106.261 USD 16,631,334 123.85
2025-05-06 BUY 156,514 105.390 108.220 107.937 USD 16,893,652 123.99
2025-05-05 BUY 156,514 106.900 108.570 108.403 USD 16,966,587 124.12
2025-05-02 BUY 156,514 107.150 107.490 107.456 USD 16,818,368 124.26
2025-05-01 BUY 156,514 103.460 105.710 105.485 USD 16,509,879 124.42
2025-04-30 BUY 156,514 104.060 104.530 104.483 USD 16,353,052 124.58
2025-04-29 BUY 156,514 106.000 106.360 106.324 USD 16,641,195 124.73
2025-04-28 BUY 156,514 105.780 106.280 106.230 USD 16,626,482 124.89
2025-04-25 BUY 156,514 103.970 104.060 104.051 USD 16,285,438 125.06
2025-04-24 BUY 156,514 104.690 105.060 105.023 USD 16,437,570 125.23
2025-04-23 BUY 156,514 102.780 104.800 104.598 USD 16,371,052 125.42
2025-04-22 BUY 156,514 100.900 101.300 101.260 USD 15,848,608 125.62
2025-04-21 BUY 156,514 97.010 97.700 97.631 USD 15,280,618 125.86
2025-04-18 BUY 156,514 99.100* 126.09
2025-04-17 BUY 113,744 99.100 100.290 100.171 USD 11,393,850 126.33
2025-04-16 BUY 70,974 96.570 98.840 98.613 USD 6,998,959 126.58
2025-04-15 BUY 70,974 96.210 99.160 98.865 USD 7,016,845 126.85
2025-04-14 BUY 70,974 97.820 100.160 99.926 USD 7,092,148 127.11
2025-04-11 BUY 70,974 97.380 98.280 98.190 USD 6,968,937 127.37
2025-04-10 BUY 70,974 96.990 101.110 100.698 USD 7,146,940 127.65
2025-04-09 BUY 70,974 103.130 105.810 105.542 USD 7,490,738 127.87
2025-04-08 BUY 70,974 92.870 99.990 99.278 USD 7,046,157 128.19
2025-04-07 BUY 70,974 96.590 102.030 101.486 USD 7,202,867 128.48
2025-04-04 BUY 70,974 98.810 103.380 102.923 USD 7,304,857 128.76
2025-04-02 BUY 70,974 124.060 124.210 124.195 USD 8,814,616 128.80
2025-04-01 BUY 70,974 124.350 124.640 124.611 USD 8,844,141 128.85
2025-03-31 BUY 70,974 123.480 124.350 124.263 USD 8,819,442 128.90
2025-03-28 BUY 70,974 121.760 125.000 124.676 USD 8,848,754 128.97
2025-03-27 BUY 70,974 124.720 125.860 125.746 USD 8,924,697 129.01
2025-03-10 BUY 408,881 126.130 128.910 128.632 USD 52,595,182 129.40
2025-03-07 BUY 746,788 126.180 127.050 126.963 USD 94,814,447 129.44
2025-03-06 BUY 337,907 122.790 122.990 122.970 USD 41,552,423 129.51
2025-02-26 BUY 29,877 125.440 127.600 127.384 USD 3,805,852 129.85
2025-02-25 SELL -89,260 126.260 129.310 129.005 USD -11,514,986 129.90 Profit of 79,745 on sale
2025-02-18 BUY 189,740 130.280 131.550 131.423 USD 24,936,201 129.87
2025-02-14 BUY 215,703 128.040 128.980 128.886 USD 27,801,096 129.92
2025-02-13 BUY 241,666 125.540 127.020 126.872 USD 30,660,648 129.98
2025-02-12 BUY 241,666 125.040 128.850 128.469 USD 31,046,591 130.05
2025-02-11 BUY 241,666 129.550 132.000 131.755 USD 31,840,704 130.05
2025-02-10 BUY 241,666 123.710 123.950 123.926 USD 29,948,700 130.14
2025-02-07 BUY 241,666 120.300 121.740 121.596 USD 29,385,619 130.28
2025-02-06 BUY 241,666 120.820 124.870 124.465 USD 30,078,959 130.42
2025-02-05 BUY 241,666 123.320 124.260 124.166 USD 30,006,701 130.53
2025-02-04 BUY 470,962 123.610 123.640 123.637 USD 58,228,329 130.63
2025-02-03 BUY 700,258 117.860 118.390 118.337 USD 82,866,431 130.82
2025-01-31 BUY 700,258 117.870 120.830 120.534 USD 84,404,899 131.02
2025-01-30 BUY 700,258 120.840 124.560 124.188 USD 86,963,639 131.18
2025-01-29 BUY 700,258 122.160 123.310 123.195 USD 86,268,283 131.32
2025-01-28 BUY 700,258 121.180 124.070 123.781 USD 86,678,635 131.49
2025-01-27 BUY 700,258 123.080 124.600 124.448 USD 87,145,707 131.62
2025-01-24 BUY 700,258 121.860 123.960 123.750 USD 86,656,927 131.79
2025-01-23 BUY 700,258 122.620 122.680 122.674 USD 85,903,450 131.94
2025-01-22 BUY 700,258 118.550 120.820 120.593 USD 84,446,213 132.17
2025-01-21 BUY 700,258 120.490 120.930 120.886 USD 84,651,389 132.38
2025-01-20 BUY 700,258 120.530* 132.59
2025-01-17 BUY 700,258 120.530 120.980 120.935 USD 84,685,703 132.81
2025-01-16 BUY 229,296 119.630 119.860 119.837 USD 27,478,145 133.05
2025-01-15 BUY 470,962 119.000 119.720 119.648 USD 56,349,662 133.32
2025-01-14 BUY 700,258 117.270 117.300 117.297 USD 82,138,164 133.63
2025-01-13 BUY 700,258 115.980 117.300 117.168 USD 82,047,832 133.97
2025-01-10 BUY 229,296 113.930 115.860 115.667 USD 26,521,981 134.37
2025-01-09 BUY 470,962 116.250* 134.74
2025-01-08 SELL -700,258 116.250 116.420 116.403 USD -81,512,131 124.81 Profit of 5,884,590 on sale
2025-01-02 BUY 728,266 114.410 115.500 115.391 USD 84,035,342 125.03
2024-12-31 BUY 728,266 113.930 114.140 114.119 USD 83,108,987 125.27
2024-12-30 BUY 728,266 111.990 113.120 113.007 USD 82,299,158 125.56
2024-12-27 BUY 728,266 112.590 113.610 113.508 USD 82,664,017 125.86
2024-12-26 BUY 728,266 112.200 112.620 112.578 USD 81,986,731 126.18
2024-12-24 BUY 728,266 111.580 112.030 111.985 USD 81,554,867 126.52
2024-12-23 BUY 728,266 110.480 110.960 110.912 USD 80,773,438 126.92
2024-12-20 BUY 728,266 110.370 112.050 111.882 USD 81,479,859 127.33
2024-12-19 BUY 728,266 110.350 112.590 112.366 USD 81,832,335 127.76
2024-12-18 BUY 728,266 111.860 116.290 115.847 USD 84,367,432 128.18
2024-12-17 BUY 728,266 115.830 116.370 116.316 USD 84,708,990 128.52
2024-12-16 BUY 728,266 116.290 121.350 120.844 USD 88,006,576 128.86
2024-12-13 BUY 728,266 122.720 124.080 123.944 USD 90,264,202 129.03
2024-12-11 BUY 728,266 125.330 126.690 126.554 USD 92,164,977 129.14
2024-12-10 BUY 728,266 125.620 131.010 130.471 USD 95,017,590 129.25
2024-12-09 BUY 728,266 130.080 133.150 132.843 USD 96,745,036 129.22
2024-12-06 BUY 728,266 128.680 130.870 130.651 USD 95,148,677 129.24
2024-12-05 BUY 728,266 129.830 131.150 131.018 USD 95,415,951 129.22
2024-12-04 BUY 702,303 130.600 133.990 133.651 USD 93,863,502 129.17
2024-12-03 BUY 433,040 134.480 138.000 137.648 USD 59,607,090 128.98
2024-12-02 BUY 189,740 136.430 136.650 136.628 USD 25,923,796 128.71
2024-11-29 BUY 189,740 133.980 134.400 134.358 USD 25,493,086 128.50
2024-11-28 BUY 189,740 133.350* 128.31
2024-11-27 BUY 189,740 133.350 136.340 136.041 USD 25,812,419 128.10
2024-11-26 BUY 189,740 134.250 134.390 134.376 USD 25,496,502 127.83
2024-11-22 BUY 189,740 133.270 133.520 133.495 USD 25,329,342 127.31
2024-11-21 BUY 189,740 131.410 133.160 132.985 USD 25,232,575 127.11
2024-11-20 BUY 189,740 131.450 131.860 131.819 USD 25,011,337 126.88
2024-11-19 BUY 60,414 130.940 132.570 132.407 USD 7,999,237 126.65
2024-11-12 BUY 68,912 127.700 128.880 128.762 USD 8,873,247 126.59
2024-11-11 SELL -68,912 127.940 128.040 128.030 USD -8,822,803 126.51 Loss of -104,832 on sale
2024-11-08 BUY 68,912 126.450 126.630 126.612 USD 8,725,086 126.51
2024-10-29 SELL -158,914 123.270 128.380 127.869 USD -20,320,175 130.55 Profit of 425,821 on sale
2024-10-28 SELL -386,740 128.890 129.160 129.133 USD -49,940,898 130.94 Profit of 700,772 on sale
2024-10-25 SELL -386,740 128.170 130.160 129.961 USD -50,261,118 131.44 Profit of 570,440 on sale
2024-10-24 SELL -386,740 128.490 129.770 129.642 USD -50,137,749 132.01 Profit of 917,732 on sale
2024-10-21 SELL -386,740 131.320 133.450 133.237 USD -51,528,077 132.60 Loss of -246,350 on sale
2024-10-18 BUY 386,740 132.600 133.920 133.788 USD 51,741,171 0.00
Market high and low price is on the date.

Date	Action	Quantity	Market High	Market Low	Likely Trade Price	Likely Trade Value (Profit/Loss)	Average Price previous trades
2026-01-14	BUY	249,334	143.269	138.655	139.116	USD 34,686,448	129.96
2026-01-13	BUY	249,334	140.675	137.565	137.876	USD 34,377,175	129.93
2026-01-12	BUY	249,334	141.850	137.860	138.259	USD 34,472,670	129.89
2026-01-09	BUY	249,334	145.670	141.700	142.097	USD 35,429,613	129.84
2026-01-08	BUY	249,334	144.850	136.690	137.506	USD 34,284,942	129.78
2026-01-07	BUY	249,334	143.110	135.510	136.270	USD 33,976,743	129.74
2026-01-06	BUY	249,334	140.600	139.049	139.204	USD 34,708,314	129.71
2026-01-05	BUY	249,334	141.990	135.800	136.419	USD 34,013,893	129.67
2026-01-02	BUY	249,334	130.630	128.725	128.916	USD 32,143,019	129.66
2025-12-31	BUY	249,334	130.050	127.990	128.196	USD 31,963,621	129.67
2025-12-31	BUY	249,334	130.050	127.990	128.196	USD 31,963,621	129.67
2025-12-30	BUY	249,334	129.757	128.660	128.770	USD 32,106,665	129.67
2025-12-29	BUY	249,334	128.785	127.160	127.323	USD 31,745,829	129.67
2025-12-26	BUY	249,334	128.983	127.365	127.527	USD 31,796,762	129.68
2025-12-24	BUY	249,334	130.060	128.410	128.575	USD 32,058,120	129.69
2025-12-24	BUY	249,334	130.060	128.410	128.575	USD 32,058,120	129.69
2025-12-23	BUY	249,334	129.740	128.600	128.714	USD 32,092,778	129.69
2025-12-22	BUY	249,334	131.060	128.945	129.157	USD 32,203,108	129.69
2025-12-19	BUY	249,334	130.652	128.000	128.265	USD 31,980,870	129.70
2025-12-18	BUY	249,334	132.454	128.000	128.445	USD 32,025,800	129.70
2025-12-17	BUY	249,334	133.000	130.000	130.300	USD 32,488,220	129.69
2025-12-16	BUY	249,334	140.970	131.470	132.420	USD 33,016,809	129.68
2025-12-15	BUY	205,920	141.770	139.475	139.705	USD 28,767,952	129.62
2025-12-12	BUY	162,506	143.990	140.780	141.101	USD 22,929,759	129.57
2025-12-11	BUY	162,506	144.960	141.450	141.801	USD 23,043,529	129.50
2025-12-10	BUY	162,506	143.805	138.895	139.386	USD 22,651,062	129.44
2025-12-09	BUY	162,506	140.565	137.945	138.207	USD 22,459,468	129.39
2025-12-08	BUY	162,506	140.040	137.550	137.799	USD 22,393,165	129.34
2025-12-05	BUY	162,506	142.530	139.310	139.632	USD 22,691,037	129.29
2025-12-04	BUY	162,506	140.580	137.170	137.511	USD 22,346,362	129.24
2025-12-03	BUY	162,506	140.280	137.075	137.395	USD 22,327,593	129.19
2025-12-02	BUY	162,506	139.740	136.250	136.599	USD 22,198,157	129.15
2025-12-01	BUY	162,506	140.710	136.970	137.344	USD 22,319,224	129.10
2025-11-28	BUY	162,506	137.930	135.230	135.500	USD 22,019,562	129.06
2025-11-27	BUY	162,506			134.960*		129.03
2025-11-26	BUY	162,506	136.380	133.950	134.193	USD 21,807,167	129.00
2025-11-26	BUY	162,506	136.380	133.950	134.193	USD 21,807,167	129.00
2025-11-25	BUY	162,506	134.630	131.065	131.422	USD 21,356,783	128.98
2025-11-24	BUY	162,506	134.220	130.630	130.989	USD 21,286,499	128.96
2025-11-21	BUY	162,506	134.540	130.670	131.057	USD 21,297,548	128.93
2025-11-20	BUY	162,506	137.010	131.950	132.456	USD 21,524,894	128.92
2025-11-19	BUY	162,506	135.850	133.050	133.330	USD 21,666,926	128.89
2025-11-18	SELL	-162,506	139.040	135.770	136.097	USD -22,116,580	126.13 Loss of -1,620,343 on sale
2025-08-13	BUY	220,034	122.580	122.580	122.580	USD 26,971,768	126.14
2025-08-12	BUY	220,034	120.040	121.710	121.543	USD 26,743,592	126.18
2025-08-11	BUY	220,034	118.370	120.700	120.467	USD 26,506,835	126.22
2025-08-08	BUY	220,034	119.130	120.840	120.669	USD 26,551,282	126.25
2025-08-07	BUY	220,034	119.300	122.340	122.036	USD 26,852,069	126.29
2025-08-06	BUY	220,034	119.840	123.280	122.936	USD 27,050,100	126.32
2025-08-05	BUY	220,034	122.070	122.640	122.583	USD 26,972,428	126.35
2025-08-04	BUY	220,034	121.460	122.020	121.964	USD 26,836,226	126.37
2025-08-01	BUY	220,034	119.600	122.390	122.111	USD 26,868,572	126.41
2025-07-31	BUY	220,034	123.580	125.030	124.885	USD 27,478,946	126.42
2025-07-30	BUY	220,034	124.400	127.590	127.271	USD 28,003,947	126.43
2025-07-29	BUY	220,034	128.410	128.520	128.509	USD 28,276,350	126.42
2025-07-28	SELL	-220,034	127.690	127.830	127.816	USD -28,123,866	122.99 Loss of -1,062,772 on sale
2025-07-25	BUY	220,034	124.970	126.790	126.608	USD 27,858,065	122.98
2025-07-24	BUY	220,034	124.320	127.100	126.822	USD 27,905,152	122.97
2025-07-23	BUY	220,034	127.850	128.060	128.039	USD 28,172,933	122.94
2025-07-22	BUY	220,034	126.160	127.570	127.429	USD 28,038,713	122.92
2025-07-21	BUY	220,034	126.050	127.760	127.589	USD 28,073,919	122.90
2025-07-18	BUY	220,034	125.900	127.310	127.169	USD 27,981,503	122.89
2025-07-17	BUY	220,034	125.180	125.470	125.441	USD 27,601,285	122.88
2025-07-16	BUY	220,034	123.670	128.540	128.053	USD 28,176,012	122.87
2025-07-15	BUY	220,034	128.270	130.070	129.890	USD 28,580,218	122.84
2025-07-14	BUY	220,034	129.010	131.350	131.116	USD 28,849,979	122.80
2025-07-11	BUY	220,034	131.710	133.540	133.357	USD 29,343,073	122.75
2025-07-10	BUY	220,034	134.390	134.660	134.633	USD 29,623,838	122.68
2025-07-09	BUY	220,034	130.510	132.220	132.049	USD 29,055,270	122.64
2025-07-08	BUY	220,034	130.000	130.570	130.513	USD 28,717,299	122.59
2025-07-07	BUY	220,034	126.400	128.400	128.200	USD 28,208,358	122.57
2025-07-04	BUY	220,034			127.290*		122.54
2025-07-03	BUY	220,034	127.290	128.440	128.325	USD 28,235,864	122.51
2025-07-02	BUY	220,034	126.460	126.540	126.532	USD 27,841,342	122.49
2025-06-30	BUY	220,034	119.300	120.170	120.083	USD 26,422,343	122.51
2025-06-27	BUY	220,034	119.250	120.320	120.213	USD 26,450,947	122.53
2025-06-26	BUY	220,034	120.170	120.890	120.818	USD 26,584,068	122.54
2025-06-25	BUY	220,034	119.630	120.990	120.854	USD 26,591,989	122.56
2025-06-24	BUY	220,034	119.460	121.960	121.710	USD 26,780,338	122.58
2025-06-23	BUY	220,034	121.030	125.460	125.017	USD 27,507,990	122.59
2025-06-20	BUY	220,034	124.780	126.310	126.157	USD 27,758,829	122.58
2025-06-19	BUY	220,034			124.820*		122.56
2025-06-18	BUY	220,034	124.820	126.390	126.233	USD 27,775,552	122.55
2025-06-17	BUY	220,034	124.540	125.760	125.638	USD 27,644,632	122.54
2025-06-16	BUY	220,034	123.620	124.370	124.295	USD 27,349,127	122.53
2025-06-13	BUY	220,034	122.150	123.430	123.302	USD 27,130,632	122.53
2025-06-12	BUY	220,034	121.520	122.000	121.952	USD 26,833,586	122.54
2025-06-11	BUY	220,034	120.950	121.260	121.229	USD 26,674,502	122.55
2025-06-10	BUY	220,034	118.700	120.010	119.879	USD 26,377,456	122.58
2025-06-09	BUY	220,034	116.100	117.690	117.531	USD 25,860,817	122.62
2025-06-06	BUY	220,034	114.290	115.000	114.929	USD 25,288,288	122.67
2025-06-05	BUY	220,034	112.230	113.460	113.337	USD 24,937,993	122.75
2025-06-04	BUY	220,034	112.480	116.690	116.269	USD 25,583,134	122.82
2025-06-03	BUY	220,034	115.970	117.770	117.590	USD 25,873,797	122.86
2025-06-02	BUY	220,034	114.280	115.340	115.234	USD 25,355,397	122.92
2025-05-30	BUY	220,034	113.480	114.960	114.812	USD 25,262,544	122.99
2025-05-29	BUY	220,034	114.680	115.050	115.013	USD 25,306,771	123.05
2025-05-28	BUY	220,034	112.770	115.460	115.191	USD 25,345,936	123.12
2025-05-27	BUY	220,034	114.330	115.570	115.446	USD 25,402,045	123.18
2025-05-26	BUY	220,034			113.130*		123.26
2025-05-23	BUY	220,034	113.130	113.380	113.355	USD 24,941,953	123.33
2025-05-22	BUY	220,034	112.980	114.040	113.934	USD 25,069,354	123.40
2025-05-21	BUY	158,397	111.780	116.950	116.433	USD 18,442,637	123.49
2025-05-14	BUY	126,637	124.700	125.860	125.744	USD 15,923,843	123.48
2025-05-13	BUY	156,514	125.570	126.690	126.578	USD 19,811,229	123.47
2025-05-12	BUY	156,514	118.680	119.700	119.598	USD 18,718,761	123.50
2025-05-09	BUY	156,514	110.920	111.170	111.145	USD 17,395,748	123.60
2025-05-08	BUY	156,514	109.190	110.350	110.234	USD 17,253,164	123.71
2025-05-07	BUY	156,514	105.550	106.340	106.261	USD 16,631,334	123.85
2025-05-06	BUY	156,514	105.390	108.220	107.937	USD 16,893,652	123.99
2025-05-05	BUY	156,514	106.900	108.570	108.403	USD 16,966,587	124.12
2025-05-02	BUY	156,514	107.150	107.490	107.456	USD 16,818,368	124.26
2025-05-01	BUY	156,514	103.460	105.710	105.485	USD 16,509,879	124.42
2025-04-30	BUY	156,514	104.060	104.530	104.483	USD 16,353,052	124.58
2025-04-29	BUY	156,514	106.000	106.360	106.324	USD 16,641,195	124.73
2025-04-28	BUY	156,514	105.780	106.280	106.230	USD 16,626,482	124.89
2025-04-25	BUY	156,514	103.970	104.060	104.051	USD 16,285,438	125.06
2025-04-24	BUY	156,514	104.690	105.060	105.023	USD 16,437,570	125.23
2025-04-23	BUY	156,514	102.780	104.800	104.598	USD 16,371,052	125.42
2025-04-22	BUY	156,514	100.900	101.300	101.260	USD 15,848,608	125.62
2025-04-21	BUY	156,514	97.010	97.700	97.631	USD 15,280,618	125.86
2025-04-18	BUY	156,514			99.100*		126.09
2025-04-17	BUY	113,744	99.100	100.290	100.171	USD 11,393,850	126.33
2025-04-16	BUY	70,974	96.570	98.840	98.613	USD 6,998,959	126.58
2025-04-15	BUY	70,974	96.210	99.160	98.865	USD 7,016,845	126.85
2025-04-14	BUY	70,974	97.820	100.160	99.926	USD 7,092,148	127.11
2025-04-11	BUY	70,974	97.380	98.280	98.190	USD 6,968,937	127.37
2025-04-10	BUY	70,974	96.990	101.110	100.698	USD 7,146,940	127.65
2025-04-09	BUY	70,974	103.130	105.810	105.542	USD 7,490,738	127.87
2025-04-08	BUY	70,974	92.870	99.990	99.278	USD 7,046,157	128.19
2025-04-07	BUY	70,974	96.590	102.030	101.486	USD 7,202,867	128.48
2025-04-04	BUY	70,974	98.810	103.380	102.923	USD 7,304,857	128.76
2025-04-02	BUY	70,974	124.060	124.210	124.195	USD 8,814,616	128.80
2025-04-01	BUY	70,974	124.350	124.640	124.611	USD 8,844,141	128.85
2025-03-31	BUY	70,974	123.480	124.350	124.263	USD 8,819,442	128.90
2025-03-28	BUY	70,974	121.760	125.000	124.676	USD 8,848,754	128.97
2025-03-27	BUY	70,974	124.720	125.860	125.746	USD 8,924,697	129.01
2025-03-10	BUY	408,881	126.130	128.910	128.632	USD 52,595,182	129.40
2025-03-07	BUY	746,788	126.180	127.050	126.963	USD 94,814,447	129.44
2025-03-06	BUY	337,907	122.790	122.990	122.970	USD 41,552,423	129.51
2025-02-26	BUY	29,877	125.440	127.600	127.384	USD 3,805,852	129.85
2025-02-25	SELL	-89,260	126.260	129.310	129.005	USD -11,514,986	129.90 Profit of 79,745 on sale
2025-02-18	BUY	189,740	130.280	131.550	131.423	USD 24,936,201	129.87
2025-02-14	BUY	215,703	128.040	128.980	128.886	USD 27,801,096	129.92
2025-02-13	BUY	241,666	125.540	127.020	126.872	USD 30,660,648	129.98
2025-02-12	BUY	241,666	125.040	128.850	128.469	USD 31,046,591	130.05
2025-02-11	BUY	241,666	129.550	132.000	131.755	USD 31,840,704	130.05
2025-02-10	BUY	241,666	123.710	123.950	123.926	USD 29,948,700	130.14
2025-02-07	BUY	241,666	120.300	121.740	121.596	USD 29,385,619	130.28
2025-02-06	BUY	241,666	120.820	124.870	124.465	USD 30,078,959	130.42
2025-02-05	BUY	241,666	123.320	124.260	124.166	USD 30,006,701	130.53
2025-02-04	BUY	470,962	123.610	123.640	123.637	USD 58,228,329	130.63
2025-02-03	BUY	700,258	117.860	118.390	118.337	USD 82,866,431	130.82
2025-01-31	BUY	700,258	117.870	120.830	120.534	USD 84,404,899	131.02
2025-01-30	BUY	700,258	120.840	124.560	124.188	USD 86,963,639	131.18
2025-01-29	BUY	700,258	122.160	123.310	123.195	USD 86,268,283	131.32
2025-01-28	BUY	700,258	121.180	124.070	123.781	USD 86,678,635	131.49
2025-01-27	BUY	700,258	123.080	124.600	124.448	USD 87,145,707	131.62
2025-01-24	BUY	700,258	121.860	123.960	123.750	USD 86,656,927	131.79
2025-01-23	BUY	700,258	122.620	122.680	122.674	USD 85,903,450	131.94
2025-01-22	BUY	700,258	118.550	120.820	120.593	USD 84,446,213	132.17
2025-01-21	BUY	700,258	120.490	120.930	120.886	USD 84,651,389	132.38
2025-01-20	BUY	700,258			120.530*		132.59
2025-01-17	BUY	700,258	120.530	120.980	120.935	USD 84,685,703	132.81
2025-01-16	BUY	229,296	119.630	119.860	119.837	USD 27,478,145	133.05
2025-01-15	BUY	470,962	119.000	119.720	119.648	USD 56,349,662	133.32
2025-01-14	BUY	700,258	117.270	117.300	117.297	USD 82,138,164	133.63
2025-01-13	BUY	700,258	115.980	117.300	117.168	USD 82,047,832	133.97
2025-01-10	BUY	229,296	113.930	115.860	115.667	USD 26,521,981	134.37
2025-01-09	BUY	470,962			116.250*		134.74
2025-01-08	SELL	-700,258	116.250	116.420	116.403	USD -81,512,131	124.81 Profit of 5,884,590 on sale
2025-01-02	BUY	728,266	114.410	115.500	115.391	USD 84,035,342	125.03
2024-12-31	BUY	728,266	113.930	114.140	114.119	USD 83,108,987	125.27
2024-12-30	BUY	728,266	111.990	113.120	113.007	USD 82,299,158	125.56
2024-12-27	BUY	728,266	112.590	113.610	113.508	USD 82,664,017	125.86
2024-12-26	BUY	728,266	112.200	112.620	112.578	USD 81,986,731	126.18
2024-12-24	BUY	728,266	111.580	112.030	111.985	USD 81,554,867	126.52
2024-12-23	BUY	728,266	110.480	110.960	110.912	USD 80,773,438	126.92
2024-12-20	BUY	728,266	110.370	112.050	111.882	USD 81,479,859	127.33
2024-12-19	BUY	728,266	110.350	112.590	112.366	USD 81,832,335	127.76
2024-12-18	BUY	728,266	111.860	116.290	115.847	USD 84,367,432	128.18
2024-12-17	BUY	728,266	115.830	116.370	116.316	USD 84,708,990	128.52
2024-12-16	BUY	728,266	116.290	121.350	120.844	USD 88,006,576	128.86
2024-12-13	BUY	728,266	122.720	124.080	123.944	USD 90,264,202	129.03
2024-12-11	BUY	728,266	125.330	126.690	126.554	USD 92,164,977	129.14
2024-12-10	BUY	728,266	125.620	131.010	130.471	USD 95,017,590	129.25
2024-12-09	BUY	728,266	130.080	133.150	132.843	USD 96,745,036	129.22
2024-12-06	BUY	728,266	128.680	130.870	130.651	USD 95,148,677	129.24
2024-12-05	BUY	728,266	129.830	131.150	131.018	USD 95,415,951	129.22
2024-12-04	BUY	702,303	130.600	133.990	133.651	USD 93,863,502	129.17
2024-12-03	BUY	433,040	134.480	138.000	137.648	USD 59,607,090	128.98
2024-12-02	BUY	189,740	136.430	136.650	136.628	USD 25,923,796	128.71
2024-11-29	BUY	189,740	133.980	134.400	134.358	USD 25,493,086	128.50
2024-11-28	BUY	189,740			133.350*		128.31
2024-11-27	BUY	189,740	133.350	136.340	136.041	USD 25,812,419	128.10
2024-11-26	BUY	189,740	134.250	134.390	134.376	USD 25,496,502	127.83
2024-11-22	BUY	189,740	133.270	133.520	133.495	USD 25,329,342	127.31
2024-11-21	BUY	189,740	131.410	133.160	132.985	USD 25,232,575	127.11
2024-11-20	BUY	189,740	131.450	131.860	131.819	USD 25,011,337	126.88
2024-11-19	BUY	60,414	130.940	132.570	132.407	USD 7,999,237	126.65
2024-11-12	BUY	68,912	127.700	128.880	128.762	USD 8,873,247	126.59
2024-11-11	SELL	-68,912	127.940	128.040	128.030	USD -8,822,803	126.51 Loss of -104,832 on sale
2024-11-08	BUY	68,912	126.450	126.630	126.612	USD 8,725,086	126.51
2024-10-29	SELL	-158,914	123.270	128.380	127.869	USD -20,320,175	130.55 Profit of 425,821 on sale
2024-10-28	SELL	-386,740	128.890	129.160	129.133	USD -49,940,898	130.94 Profit of 700,772 on sale
2024-10-25	SELL	-386,740	128.170	130.160	129.961	USD -50,261,118	131.44 Profit of 570,440 on sale
2024-10-24	SELL	-386,740	128.490	129.770	129.642	USD -50,137,749	132.01 Profit of 917,732 on sale
2024-10-21	SELL	-386,740	131.320	133.450	133.237	USD -51,528,077	132.60 Loss of -246,350 on sale
2024-10-18	BUY	386,740	132.600	133.920	133.788	USD 51,741,171	0.00

* (if shown) = market close price used not a projected price. This is used when we do not have market data available to calculate a projection

The likely trade price/value is our estimate on the likely price the trade took place at and is not the actual trade price. The likely LOSS/GAIN is our estimate. Where a profit/loss value is shown in the Likely Trade Value column, this is derived from matching trades between periods eg the most recent previous BUY is matched with the SELL for the same number of shares and the difference between the likely BUY price and likely SELL price is calculated. Where a profit or loss is shown in the Average Price of Previous Trades column, this is dervied using the likely trade price compared to the average of previous trades based on adjusted close

Shorting History of PSX

Date	Shorted Volume	Short Exempt Volume	Total Shares Traded	% Shorted
2025-09-19	623,033	1,272	1,102,926	56.5%
2025-09-18	436,679	400	703,462	62.1%
2025-09-17	288,947	234	605,981	47.7%
2025-09-16	395,968	371	614,968	64.4%
2025-09-15	312,946	104	442,011	70.8%
2025-09-12	285,213	11	431,264	66.1%
2025-09-11	392,772	1,556	617,255	63.6%
2025-09-10	557,022	27	805,686	69.1%
2025-09-09	580,879	1,063	841,887	69.0%
2025-09-08	580,188	881	885,670	65.5%
2025-09-05	426,024	457	553,604	77.0%
2025-09-04	378,752	22	585,284	64.7%
2025-09-03	466,203	1,328	728,858	64.0%
2025-09-02	344,567	287	610,120	56.5%
2025-08-29	278,745	213	460,768	60.5%
2025-08-28	285,322	80	522,443	54.6%
2025-08-27	433,854	1,119	625,461	69.4%
2025-08-26	316,475	269	628,567	50.3%
2025-08-25	331,905	10	599,058	55.4%
2025-08-22	612,282	1,162	870,214	70.4%
2025-08-21	413,868	0	616,592	67.1%
2025-08-20	482,280	78	673,021	71.7%
2025-08-19	432,101	2,099	623,479	69.3%
2025-08-18	350,313	796	549,700	63.7%
2025-08-15	437,926	185	604,968	72.4%
2025-08-14	378,686	1,865	622,864	60.8%
2025-08-13	533,440	145	809,710	65.9%
2025-08-12	449,044	140	668,050	67.2%
2025-08-11	370,305	996	634,447	58.4%
2025-08-08	316,321	519	577,531	54.8%
2025-08-07	388,570	567	554,851	70.0%
2025-08-06	455,157	127	633,543	71.8%
2025-08-05	330,996	66	524,255	63.1%
2025-08-04	407,152	160	636,078	64.0%
2025-08-01	528,433	2,249	832,523	63.5%
2025-07-31	481,053	187	871,653	55.2%
2025-07-30	773,268	148	1,118,674	69.1%
2025-07-29	464,550	902	747,714	62.1%
2025-07-28	690,393	70	1,117,753	61.8%
2025-07-25	912,882	260	1,436,450	63.6%
2025-07-24	961,382	4,018	1,459,830	65.9%
2025-07-23	508,324	176	864,945	58.8%
2025-07-22	481,267	131	809,408	59.5%
2025-07-21	634,366	866	872,944	72.7%
2025-07-18	441,332	832	1,101,242	40.1%

The data here is derived from FINRA daily shorted trade data. The Daily Short Sale Volume is the total volume of short trades that meet certain criteria on each trade date by 6 PM ET on the trade date. The detail trade data is derived from the monthly shorted trade data which will differ in aggregate. The detail trade data is derived from the transaction level data and includes ALL trades (including exempt) and the aggregation period extends beyond 6pm.

Back to Listing

Note: All information is provided as is without warranty and should be used for indicative purposes only. You should independently check data before making any investment decision. This information is derived from third party sources and we cannot guarantee that their data is current, accurate, complete, free from defects etc and we therefore accept no responsibility for how it may be used. We accept no liability.