CAR / Avis Budget Group, Inc. – порядок действий с опционами на акции
Рынок опционов считается умным заработком, и, отслеживая сделки с опционами, мы можем определить бычьи или медвежьи сигналы. Продукт Fintel для потока опционов получает данные о сделках практически в режиме реального времени и фильтрует их, чтобы показать сделки крупными блоками, которые, скорее всего, совершаются учреждениями. Наблюдая за ОТКРЫТИЕМ крупных позиций колл или пут, мы можем получить индикатор настроений практически в реальном времени.
См. также: нашу таблицу лидеров по акциям и таблицу лидеров ETF .
The following symbols provide the background for understanding the "side" column in the table. This column
shows where in the bid/offer spread the trade was priced. This positioning can be a clue to how aggressive the
trader was.
- O--|---
- Traded below bid (sold)
- -O-|---
- Traded on the bid (sold)
- --O|---
- Traded between mid and bid (sold)
- ---O---
- Traded at mid market
- ---|O--
- Traded between mid and ask/offer (bought)
- ---|-O-
- Traded on the ask/offer (bought)
- ---|--O
- Traded above ask/offer (bought)
- Premium Sigmas
- Premium Sigmas is the number of standard deviations of the premium from the mean. Any standard deviation above 2 (two) indicates a premium size that is a significant deviation from the norm (ie, extraordinary large), and we highlight it in bold.
| Date | Time | Symbol | Trade Side |
Side | Contract | Expiry | DTX | Strike Price |
Spot Price |
Strike / Spot % |
Cond | Event | Trade | Open Int | IVOL | Premium Paid ($) |
Premium Sigmas |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2025-09-05 | 15:27:06 | CAR | BUY |
|
PUT | 2025-09-12 | 7 | 155 | 156.487 | -0.95 | SIZE > PRIOR OI | PHLX-TRADE | 108 | 0.44 | 76,250 | -0.87 | |
| 2025-09-05 | 15:26:49 | CAR | 2025-09-12 | 7 | 156.849 | ||||||||||||
| 2025-09-05 | 09:50:42 | CAR | 2026-01-16 | 133 | 159.18 | ||||||||||||
| 2025-08-25 | 10:54:54 | CAR | 2025-10-17 | 53 | 155.14 | ||||||||||||
| 2025-08-20 | 15:21:38 | CAR | 2026-01-16 | 149 | 147.16 | ||||||||||||
| 2025-08-20 | 15:21:28 | CAR | 2026-01-16 | 149 | 147.154 | ||||||||||||
| 2025-08-20 | 12:04:13 | CAR | 2025-09-19 | 30 | 147.82 | ||||||||||||
| 2025-08-20 | 12:04:09 | CAR | 2025-09-19 | 30 | 147.845 | ||||||||||||
| 2025-08-20 | 12:04:00 | CAR | 2025-09-19 | 30 | 147.845 | ||||||||||||
| 2025-08-20 | 12:03:50 | CAR | 2025-09-19 | 30 | 147.845 | ||||||||||||
| 2025-08-18 | 10:36:31 | CAR | 2026-01-16 | 151 | 160.315 | ||||||||||||
| 2025-08-18 | 09:34:44 | CAR | 2025-08-22 | 4 | 164.02 | ||||||||||||
| 2025-08-14 | 14:18:29 | CAR | 2025-08-15 | 1 | 158.71 | ||||||||||||
| 2025-08-14 | 14:18:29 | CAR | 2025-08-15 | 1 | 158.71 | ||||||||||||
| 2025-08-14 | 14:18:29 | CAR | 2025-08-15 | 1 | 158.71 | ||||||||||||
| 2025-08-14 | 14:18:29 | CAR | 2025-08-15 | 1 | 158.71 | ||||||||||||
| 2025-08-14 | 14:18:29 | CAR | 2025-08-15 | 1 | 158.71 | ||||||||||||
| 2025-08-14 | 14:18:29 | CAR | 2025-08-15 | 1 | 158.71 | ||||||||||||
| 2025-08-14 | 14:18:29 | CAR | 2025-08-15 | 1 | 158.71 | ||||||||||||
| 2025-08-14 | 14:18:29 | CAR | 2025-08-15 | 1 | 158.71 | ||||||||||||
| 2025-08-13 | 14:50:41 | CAR | 2025-08-15 | 2 | 161.76 | ||||||||||||
| 2025-08-13 | 14:50:41 | CAR | 2025-08-15 | 2 | 161.76 | ||||||||||||
| 2025-08-13 | 14:50:41 | CAR | 2025-08-15 | 2 | 161.76 | ||||||||||||
| 2025-08-12 | 14:43:46 | CAR | 2025-08-15 | 3 | 158.77 | ||||||||||||
| 2025-08-12 | 14:43:46 | CAR | 2025-08-15 | 3 | 158.77 | ||||||||||||
| 2025-08-12 | 14:43:46 | CAR | 2025-08-15 | 3 | 158.77 | ||||||||||||
| 2025-08-11 | 14:31:27 | CAR | 2025-08-15 | 4 | 153.715 | ||||||||||||
| 2025-08-11 | 14:31:27 | CAR | 2025-08-15 | 4 | 153.715 | ||||||||||||
| 2025-08-11 | 14:31:27 | CAR | 2025-08-15 | 4 | 153.715 | ||||||||||||
| 2025-08-11 | 14:25:18 | CAR | 2025-10-17 | 67 | 153.565 | ||||||||||||
| 2025-08-08 | 14:38:59 | CAR | 2026-01-16 | 161 | 155.205 | ||||||||||||
| 2025-08-08 | 14:34:30 | CAR | 2025-08-15 | 7 | 155.29 | ||||||||||||
| 2025-08-08 | 14:34:30 | CAR | 2025-08-15 | 7 | 155.29 | ||||||||||||
| 2025-08-07 | 14:41:45 | CAR | 2025-08-15 | 8 | 156.12 | ||||||||||||
| 2025-08-07 | 14:41:45 | CAR | 2025-08-08 | 1 | 156.12 | ||||||||||||
| 2025-08-07 | 14:41:45 | CAR | 2025-08-08 | 1 | 156.12 | ||||||||||||
| 2025-08-07 | 14:41:45 | CAR | 2025-08-15 | 8 | 156.12 | ||||||||||||
| 2025-08-07 | 14:41:45 | CAR | 2025-08-15 | 8 | 156.12 | ||||||||||||
| 2025-08-07 | 14:41:45 | CAR | 2025-08-15 | 8 | 156.12 | ||||||||||||
| 2025-08-04 | 15:01:17 | CAR | 2025-08-15 | 11 | 160.425 | ||||||||||||
| 2025-07-30 | 09:53:13 | CAR | 2025-08-15 | 16 | 176.2 | Post-Earnings / SSR | |||||||||||
| 2025-07-30 | 09:51:41 | CAR | 2025-08-15 | 16 | 179.18 | Post-Earnings / SSR | |||||||||||
| 2025-07-30 | 09:51:41 | CAR | 2025-08-15 | 16 | 179.18 | Post-Earnings / SSR | |||||||||||
| 2025-07-30 | 09:33:56 | CAR | 2025-08-01 | 2 | 173.845 | Post-Earnings / SSR | |||||||||||
| 2025-07-30 | 09:30:14 | CAR | 2025-08-15 | 16 | 181.464 | Post-Earnings / SSR | |||||||||||
| 2025-07-29 | 15:59:22 | CAR | 2025-08-01 | 3 | 203.77 | Pre-Earnings | |||||||||||
| 2025-07-29 | 15:44:00 | CAR | 2025-08-15 | 17 | 203.08 | Pre-Earnings | |||||||||||
| 2025-07-28 | 15:27:01 | CAR | 2025-09-19 | 53 | 205.295 | ||||||||||||
| 2025-07-28 | 15:11:08 | CAR | 2025-08-01 | 4 | 204.53 | ||||||||||||
| 2025-07-25 | 15:46:03 | CAR | 2026-01-16 | 175 | 206.532 | ||||||||||||
| 2025-07-25 | 14:42:33 | CAR | 2026-01-16 | 175 | 207.135 | ||||||||||||
| 2025-07-24 | 15:33:49 | CAR | 2026-01-16 | 176 | 208.79 | ||||||||||||
| 2025-07-24 | 11:57:51 | CAR | 2025-08-15 | 22 | 210.306 | ||||||||||||
| 2025-07-24 | 11:57:23 | CAR | 2025-08-15 | 22 | 210.471 | ||||||||||||
| 2025-07-24 | 10:09:44 | CAR | 2025-08-08 | 15 | 210.885 | ||||||||||||
| 2025-07-24 | 10:05:01 | CAR | 2025-08-15 | 22 | 210.941 | ||||||||||||
| 2025-07-24 | 10:05:01 | CAR | 2025-08-15 | 22 | 210.94 | ||||||||||||
| 2025-07-23 | 15:20:18 | CAR | 2025-08-15 | 23 | 208.012 | ||||||||||||
| 2025-07-23 | 14:57:29 | CAR | 2026-01-16 | 177 | 205.77 | ||||||||||||
| 2025-07-23 | 14:50:09 | CAR | 2025-08-15 | 23 | 205.72 | ||||||||||||
| 2025-07-23 | 14:50:09 | CAR | 2025-08-15 | 23 | 205.71 | ||||||||||||
| 2025-07-23 | 14:34:08 | CAR | 2025-08-15 | 23 | 205.03 | ||||||||||||
| 2025-07-22 | 15:18:29 | CAR | 2026-01-16 | 178 | 199.005 | ||||||||||||
| 2025-07-22 | 15:02:34 | CAR | 2026-01-16 | 178 | 199.28 | ||||||||||||
| 2025-07-22 | 15:02:28 | CAR | 2026-01-16 | 178 | 199.045 | ||||||||||||
| 2025-07-22 | 15:00:00 | CAR | 2026-01-16 | 178 | 198.39 | ||||||||||||
| 2025-07-22 | 14:41:08 | CAR | 2025-09-19 | 59 | 197.63 | ||||||||||||
| 2025-07-22 | 14:41:03 | CAR | 2025-09-19 | 59 | 197.465 | ||||||||||||
| 2025-07-22 | 09:45:21 | CAR | 2025-07-25 | 3 | 193.624 | ||||||||||||
| 2025-07-22 | 09:45:21 | CAR | 2025-07-25 | 3 | 193.625 | ||||||||||||
| 2025-07-21 | 15:47:20 | CAR | 2025-07-25 | 4 | 189.575 | ||||||||||||
| 2025-07-21 | 15:47:20 | CAR | 2025-07-25 | 4 | 189.485 | ||||||||||||
| 2025-07-21 | 10:52:20 | CAR | 2026-03-20 | 242 | 193.415 | ||||||||||||
| 2025-07-18 | 14:21:07 | CAR | 2026-01-16 | 182 | 190.821 | ||||||||||||
| 2025-07-18 | 10:05:23 | CAR | 2025-08-01 | 14 | 193.979 | ||||||||||||
| 2025-07-17 | 16:18:22 | CAR | 2025-08-01 | 15 | 197.55 | ||||||||||||
| 2025-07-17 | 16:17:51 | CAR | 2025-08-01 | 15 | 197.55 | ||||||||||||
| 2025-07-17 | 14:35:15 | CAR | 2025-08-01 | 15 | 196.395 | ||||||||||||
| 2025-07-17 | 14:35:15 | CAR | 2025-08-01 | 15 | 196.395 | ||||||||||||
| 2025-07-17 | 14:35:15 | CAR | 2025-08-01 | 15 | 196.395 | ||||||||||||
| 2025-07-14 | 10:28:25 | CAR | 2025-07-25 | 11 | 193.117 | ||||||||||||
| 2025-07-11 | 14:39:06 | CAR | 2026-03-20 | 252 | 194.319 | ||||||||||||
| 2025-07-11 | 10:26:02 | CAR | 2026-03-20 | 252 | 190.67 | ||||||||||||
| 2025-07-10 | 15:34:57 | CAR | 2025-08-15 | 36 | 190.905 | ||||||||||||
| 2025-07-10 | 13:15:50 | CAR | 2026-01-16 | 190 | 192.64 | ||||||||||||
| 2025-07-10 | 12:15:02 | CAR | 2025-07-11 | 1 | 190.475 | ||||||||||||
| 2025-07-10 | 11:24:29 | CAR | 2025-08-15 | 36 | 188.945 | ||||||||||||
| 2025-07-07 | 12:52:52 | CAR | 2027-12-17 | 893 | 180.175 | ||||||||||||
| 2025-07-07 | 10:29:45 | CAR | 2025-07-11 | 4 | 183.24 | ||||||||||||
| 2025-07-03 | 12:22:26 | CAR | 2025-07-11 | 8 | 179.87 | ||||||||||||
| 2025-07-01 | 15:26:46 | CAR | 2025-07-18 | 17 | 171.925 | ||||||||||||
| 2025-07-01 | 14:12:31 | CAR | 2025-08-15 | 45 | 171.79 | ||||||||||||
| 2025-06-30 | 15:48:52 | CAR | 2025-07-18 | 18 | 168.425 | ||||||||||||
| 2025-06-30 | 15:20:54 | CAR | 2025-07-03 | 3 | 168.424 | ||||||||||||
| 2025-06-30 | 15:14:10 | CAR | 2025-07-03 | 3 | 168.815 | ||||||||||||
| 2025-06-30 | 14:28:07 | CAR | 2025-07-03 | 3 | 168.525 | ||||||||||||
| 2025-06-30 | 14:07:31 | CAR | 2025-08-15 | 46 | 166.94 | ||||||||||||
| 2025-06-30 | 14:07:14 | CAR | 2025-08-15 | 46 | 166.656 | ||||||||||||
| 2025-06-30 | 13:51:37 | CAR | 2025-07-03 | 3 | 166.575 | ||||||||||||
| 2025-06-30 | 12:26:52 | CAR | 2025-07-03 | 3 | 167.043 | ||||||||||||
| 2025-06-30 | 09:54:15 | CAR | 2025-08-15 | 46 | 170.12 | ||||||||||||
| 2025-06-30 | 09:34:27 | CAR | 2025-08-15 | 46 | 172.741 | ||||||||||||
| 2025-06-27 | 15:25:39 | CAR | 2025-07-03 | 6 | 173.05 | ||||||||||||
| 2025-06-27 | 14:28:36 | CAR | 2025-07-03 | 6 | 173.885 | ||||||||||||
| 2025-06-27 | 13:55:19 | CAR | 2025-09-19 | 84 | 175.42 | ||||||||||||
| 2025-06-27 | 12:38:48 | CAR | 2025-07-03 | 6 | 175.165 | ||||||||||||
| 2025-06-27 | 12:38:26 | CAR | 2025-07-03 | 6 | 174.74 | ||||||||||||
| 2025-06-26 | 11:41:41 | CAR | 2025-09-19 | 85 | 179.812 | ||||||||||||
| 2025-06-25 | 15:37:03 | CAR | 2025-06-27 | 2 | 174.285 | ||||||||||||
| 2025-06-25 | 15:37:03 | CAR | 2025-06-27 | 2 | 174.342 | ||||||||||||
| 2025-06-25 | 14:09:53 | CAR | 2026-06-18 | 358 | 171.942 | ||||||||||||
| 2025-06-24 | 15:50:00 | CAR | 2025-07-03 | 9 | 172.893 | ||||||||||||
| 2025-06-24 | 15:50:00 | CAR | 2025-07-03 | 9 | 172.99 | ||||||||||||
| 2025-06-24 | 11:56:31 | CAR | 2025-07-03 | 9 | 162.1 | ||||||||||||
| 2025-06-24 | 09:52:31 | CAR | 2025-07-18 | 24 | 154.685 | ||||||||||||
| 2025-06-17 | 14:49:36 | CAR | 2025-06-20 | 3 | 127.075 | ||||||||||||
| 2025-06-17 | 13:22:28 | CAR | 2025-07-18 | 31 | 127.66 | ||||||||||||
| 2025-06-17 | 12:47:46 | CAR | 2025-06-20 | 3 | 128.104 | ||||||||||||
| 2025-06-16 | 11:16:48 | CAR | 2025-07-18 | 32 | 126.328 | ||||||||||||
| 2025-06-13 | 15:28:58 | CAR | 2025-06-20 | 7 | 120.345 | ||||||||||||
| 2025-06-13 | 15:23:21 | CAR | 2025-07-18 | 35 | 120.57 | ||||||||||||
| 2025-06-13 | 13:23:13 | CAR | 2025-06-20 | 7 | 123.05 | ||||||||||||
| 2025-06-13 | 09:58:01 | CAR | 2025-06-20 | 7 | 121.105 | ||||||||||||
| 2025-06-13 | 09:57:54 | CAR | 2025-06-27 | 14 | 121.104 | ||||||||||||
| 2025-06-12 | 13:14:44 | CAR | 2025-06-20 | 8 | 124.725 | ||||||||||||
| 2025-06-11 | 15:47:33 | CAR | 2025-06-20 | 9 | 126.72 | ||||||||||||
| 2025-06-11 | 15:47:18 | CAR | 2025-06-20 | 9 | 126.72 | ||||||||||||
| 2025-06-11 | 15:06:38 | CAR | 2025-06-20 | 9 | 126.73 | ||||||||||||
| 2025-06-11 | 13:39:32 | CAR | 2025-06-20 | 9 | 127.81 | ||||||||||||
| 2025-06-11 | 09:44:35 | CAR | 2025-08-15 | 65 | 127.61 | ||||||||||||
| 2025-06-10 | 15:17:50 | CAR | 2025-08-15 | 66 | 125.605 | ||||||||||||
| 2025-06-10 | 11:23:31 | CAR | 2025-08-15 | 66 | 126.85 | ||||||||||||
| 2025-06-10 | 11:23:31 | CAR | 2025-08-15 | 66 | 126.85 | ||||||||||||
| 2025-06-10 | 09:32:16 | CAR | 2025-08-15 | 66 | 123.25 | ||||||||||||
| 2025-06-09 | 15:30:15 | CAR | 2025-08-15 | 67 | 127.954 | ||||||||||||
| 2025-06-09 | 11:45:28 | CAR | 2025-08-15 | 67 | 127.699 | ||||||||||||
| 2025-06-09 | 11:45:28 | CAR | 2025-08-15 | 67 | 127.69 | ||||||||||||
| 2025-06-09 | 10:56:44 | CAR | 2025-08-15 | 67 | 128.219 | ||||||||||||
| 2025-06-09 | 10:56:44 | CAR | 2025-08-15 | 67 | 128.215 | ||||||||||||
| 2025-06-06 | 15:49:03 | CAR | 2025-06-20 | 14 | 122.965 | ||||||||||||
| 2025-06-06 | 14:15:28 | CAR | 2025-08-15 | 70 | 122.04 | ||||||||||||
| 2025-06-06 | 14:14:26 | CAR | 2025-06-20 | 14 | 121.696 | ||||||||||||
| 2025-06-06 | 13:30:47 | CAR | 2025-06-20 | 14 | 120.935 | ||||||||||||
| 2025-06-06 | 10:02:55 | CAR | 2025-06-13 | 7 | 115.5 | ||||||||||||
| 2025-06-05 | 15:43:17 | CAR | 2025-12-19 | 197 | 117.646 | ||||||||||||
| 2025-06-05 | 15:42:09 | CAR | 2025-12-19 | 197 | 118.17 | ||||||||||||
| 2025-06-05 | 15:42:04 | CAR | 2025-12-19 | 197 | 118.17 | ||||||||||||
| 2025-06-05 | 15:41:47 | CAR | 2025-12-19 | 197 | 118.165 | ||||||||||||
| 2025-06-05 | 15:41:41 | CAR | 2025-06-20 | 15 | 118.165 | ||||||||||||
| 2025-06-05 | 15:41:32 | CAR | 2025-12-19 | 197 | 118.005 | ||||||||||||
| 2025-06-05 | 15:41:18 | CAR | 2025-12-19 | 197 | 117.975 | ||||||||||||
| 2025-06-05 | 15:41:18 | CAR | 2025-12-19 | 197 | 117.975 | ||||||||||||
| 2025-06-05 | 15:17:46 | CAR | 2025-06-20 | 15 | 118.156 | ||||||||||||
| 2025-06-05 | 15:16:37 | CAR | 2025-06-20 | 15 | 118.645 | ||||||||||||
| 2025-06-05 | 15:16:37 | CAR | 2025-06-20 | 15 | 118.645 | ||||||||||||
| 2025-06-05 | 15:16:20 | CAR | 2025-06-20 | 15 | 118.67 | ||||||||||||
| 2025-06-05 | 15:16:20 | CAR | 2025-06-20 | 15 | 118.67 | ||||||||||||
| 2025-06-05 | 15:16:14 | CAR | 2025-06-20 | 15 | 118.667 | ||||||||||||
| 2025-06-05 | 15:16:08 | CAR | 2025-06-20 | 15 | 118.659 | ||||||||||||
| 2025-06-05 | 15:16:08 | CAR | 2025-06-20 | 15 | 118.65 | ||||||||||||
| 2025-06-05 | 15:15:59 | CAR | 2025-06-20 | 15 | 119.05 | ||||||||||||
| 2025-06-05 | 15:01:09 | CAR | 2025-06-20 | 15 | 119.335 | ||||||||||||
| 2025-06-05 | 10:23:42 | CAR | 2025-06-20 | 15 | 117.49 | ||||||||||||
| 2025-06-05 | 10:23:42 | CAR | 2025-06-20 | 15 | 117.56 | ||||||||||||
| 2025-06-05 | 10:20:57 | CAR | 2025-06-20 | 15 | 117.18 | ||||||||||||
| 2025-06-05 | 10:20:38 | CAR | 2025-06-20 | 15 | 116.77 | ||||||||||||
| 2025-06-05 | 10:20:22 | CAR | 2025-06-20 | 15 | 116.648 | ||||||||||||
| 2025-06-03 | 10:57:04 | CAR | 2025-07-18 | 45 | 120.27 | ||||||||||||
| 2025-06-02 | 10:41:00 | CAR | 2025-06-13 | 11 | 117.735 | ||||||||||||
| 2025-05-30 | 13:02:55 | CAR | 2025-09-19 | 112 | 121.155 | ||||||||||||
| 2025-05-28 | 14:37:47 | CAR | 2025-09-19 | 114 | 123.59 | ||||||||||||
| 2025-05-28 | 14:37:47 | CAR | 2025-09-19 | 114 | 123.59 | ||||||||||||
| 2025-05-28 | 14:37:26 | CAR | 2025-09-19 | 114 | 123.59 | ||||||||||||
| 2025-05-28 | 14:37:15 | CAR | 2025-09-19 | 114 | 123.59 | ||||||||||||
| 2025-05-27 | 10:46:57 | CAR | 2025-06-06 | 10 | 122.243 | ||||||||||||
| 2025-05-23 | 15:56:51 | CAR | 2026-06-18 | 391 | 119.394 | ||||||||||||
| 2025-05-22 | 15:09:59 | CAR | 2025-07-18 | 57 | 116.0 | ||||||||||||
| 2025-05-22 | 14:54:34 | CAR | 2025-07-18 | 57 | 115.584 | ||||||||||||
| 2025-05-22 | 14:54:34 | CAR | 2025-07-18 | 57 | 115.775 | ||||||||||||
| 2025-05-21 | 13:35:07 | CAR | 2025-08-15 | 86 | 109.84 | ||||||||||||
| 2025-05-20 | 14:16:32 | CAR | 2025-05-23 | 3 | 112.23 | ||||||||||||
| 2025-05-19 | 09:31:23 | CAR | 2025-06-20 | 32 | 106.2 | ||||||||||||
| 2025-05-16 | 15:35:37 | CAR | 2025-05-16 | 0 | 109.58 | ||||||||||||
| 2025-05-15 | 14:21:56 | CAR | 2025-05-30 | 15 | 106.35 | ||||||||||||
| 2025-05-15 | 11:12:24 | CAR | 2025-05-16 | 1 | 106.169 | ||||||||||||
| 2025-05-14 | 09:49:04 | CAR | 2025-05-16 | 2 | 106.2 | ||||||||||||
| 2025-05-13 | 15:04:02 | CAR | 2025-05-16 | 3 | 106.59 | ||||||||||||
| 2025-05-13 | 15:04:02 | CAR | 2025-05-16 | 3 | 106.59 | ||||||||||||
| 2025-05-13 | 11:17:03 | CAR | 2025-05-16 | 3 | 107.435 | ||||||||||||
| 2025-05-13 | 09:56:55 | CAR | 2025-05-16 | 3 | 102.6 | ||||||||||||
| 2025-05-09 | 15:39:16 | CAR | 2025-12-19 | 224 | 103.8 | SSR | |||||||||||
| 2025-05-09 | 15:31:46 | CAR | 2025-12-19 | 224 | 104.01 | SSR | |||||||||||
| 2025-05-09 | 15:30:19 | CAR | 2025-05-09 | 0 | 104.515 | SSR | |||||||||||
| 2025-05-09 | 12:27:56 | CAR | 2025-05-16 | 7 | 104.64 | SSR | |||||||||||
| 2025-05-08 | 14:43:07 | CAR | 2025-05-09 | 1 | 100.935 | Post-Earnings / SSR | |||||||||||
| 2025-05-07 | 11:51:33 | CAR | 2025-05-16 | 9 | 100.24 | Pre-Earnings | |||||||||||
| 2025-05-07 | 11:50:51 | CAR | 2025-05-16 | 9 | 100.185 | Pre-Earnings | |||||||||||
| 2025-05-07 | 11:50:37 | CAR | 2025-05-16 | 9 | 100.005 | Pre-Earnings | |||||||||||
| 2025-05-07 | 11:40:33 | CAR | 2025-05-16 | 9 | 100.275 | Pre-Earnings | |||||||||||
| 2025-05-07 | 11:39:47 | CAR | 2025-05-16 | 9 | 100.19 | Pre-Earnings | |||||||||||
| 2025-05-07 | 10:30:09 | CAR | 2025-05-09 | 2 | 98.355 | Pre-Earnings | |||||||||||
| 2025-05-07 | 10:19:20 | CAR | 2025-05-16 | 9 | 98.0716 | Pre-Earnings | |||||||||||
| 2025-05-05 | 10:09:07 | CAR | 2025-05-16 | 11 | 97.4521 | ||||||||||||
| 2025-05-02 | 15:51:36 | CAR | 2025-05-16 | 14 | 96.3 | ||||||||||||
| 2025-05-02 | 15:51:02 | CAR | 2025-05-09 | 7 | 96.3997 | ||||||||||||
| 2025-05-02 | 14:57:46 | CAR | 2025-06-20 | 49 | 96.415 | ||||||||||||
| 2025-05-02 | 10:55:13 | CAR | 2025-05-09 | 7 | 94.885 | ||||||||||||
| 2025-05-01 | 13:50:15 | CAR | 2025-12-19 | 232 | 93.05 | ||||||||||||
| 2025-04-30 | 13:37:47 | CAR | 2025-12-19 | 233 | 90.12 | ||||||||||||
| 2025-04-30 | 09:33:57 | CAR | 2025-05-09 | 9 | 88.405 | ||||||||||||
| 2025-04-30 | 09:33:57 | CAR | 2025-05-09 | 9 | 88.3303 | ||||||||||||
| 2025-04-29 | 10:49:21 | CAR | 2025-05-16 | 17 | 92.1067 | ||||||||||||
| 2025-04-29 | 10:29:11 | CAR | 2025-06-20 | 52 | 92.4213 | ||||||||||||
| 2025-04-29 | 10:29:04 | CAR | 2025-06-20 | 52 | 92.673 | ||||||||||||
| 2025-04-29 | 10:29:05 | CAR | 2025-06-20 | 52 | 92.465 | ||||||||||||
| 2025-04-29 | 10:28:42 | CAR | 2025-06-20 | 52 | 92.905 | ||||||||||||
| 2025-04-29 | 10:28:42 | CAR | 2025-06-20 | 52 | 92.805 | ||||||||||||
| 2025-04-28 | 09:58:09 | CAR | 2025-05-09 | 11 | 92.14 | ||||||||||||
| 2025-04-25 | 14:39:58 | CAR | 2025-05-09 | 14 | 93.515 | ||||||||||||
| 2025-04-25 | 13:57:06 | CAR | 2025-04-25 | 0 | 92.675 | ||||||||||||
| 2025-04-25 | 13:57:06 | CAR | 2025-04-25 | 0 | 92.675 | ||||||||||||
| 2025-04-25 | 12:15:25 | CAR | 2025-05-02 | 7 | 92.8102 | ||||||||||||
| 2025-04-24 | 13:13:13 | CAR | 2025-05-16 | 22 | 90.9 | ||||||||||||
| 2025-04-24 | 13:13:01 | CAR | 2025-05-16 | 22 | 90.9 | ||||||||||||
| 2025-04-24 | 13:13:01 | CAR | 2025-05-16 | 22 | 90.9 | ||||||||||||
| 2025-04-24 | 13:13:01 | CAR | 2025-05-16 | 22 | 90.9 | ||||||||||||
| 2025-04-23 | 09:37:06 | CAR | 2025-04-25 | 2 | 86.8397 | ||||||||||||
| 2025-04-22 | 15:25:13 | CAR | 2025-06-20 | 59 | 84.7398 | ||||||||||||
| 2025-04-22 | 15:25:13 | CAR | 2025-06-20 | 59 | 84.74 | ||||||||||||
| 2025-04-22 | 15:06:54 | CAR | 2025-06-20 | 59 | 85.0681 | ||||||||||||
| 2025-04-22 | 15:06:54 | CAR | 2025-06-20 | 59 | 85.0992 | ||||||||||||
| 2025-04-22 | 15:06:49 | CAR | 2025-06-20 | 59 | 84.84 | ||||||||||||
| 2025-04-21 | 13:25:58 | CAR | 2025-09-19 | 151 | 79.85 | ||||||||||||
| 2025-04-21 | 11:02:21 | CAR | 2025-04-25 | 4 | 79.8774 | ||||||||||||
| 2025-04-17 | 09:50:23 | CAR | 2025-04-17 | 0 | 78.1755 | ||||||||||||
| 2025-04-17 | 09:50:23 | CAR | 2025-04-17 | 0 | 78.175 | ||||||||||||
| 2025-04-16 | 15:54:34 | CAR | 2025-04-25 | 9 | 72.0045 | ||||||||||||
| 2025-04-16 | 15:51:04 | CAR | 2025-04-17 | 1 | 70.47 | ||||||||||||
| 2025-04-16 | 15:47:34 | CAR | 2025-04-17 | 1 | 69.365 | ||||||||||||
| 2025-04-16 | 11:52:08 | CAR | 2025-04-17 | 1 | 69.91 | ||||||||||||
| 2025-04-16 | 10:23:09 | CAR | 2025-05-02 | 16 | 71.19 | ||||||||||||
| 2025-04-16 | 10:23:09 | CAR | 2025-05-02 | 16 | 71.19 | ||||||||||||
| 2025-04-16 | 10:22:32 | CAR | 2025-05-02 | 16 | 71.2497 | ||||||||||||
| 2025-04-16 | 10:22:32 | CAR | 2025-05-02 | 16 | 71.1729 | ||||||||||||
| 2025-04-11 | 15:32:29 | CAR | 2025-05-09 | 28 | 69.85 | ||||||||||||
| 2025-04-11 | 14:01:41 | CAR | 2025-04-17 | 6 | 70.0517 | ||||||||||||
| 2025-04-11 | 09:38:51 | CAR | 2025-04-25 | 14 | 69.815 | ||||||||||||
| 2025-04-10 | 12:55:41 | CAR | 2025-05-16 | 36 | 68.9 | ||||||||||||
| 2025-04-10 | 12:55:35 | CAR | 2025-05-16 | 36 | 68.9 | ||||||||||||
| 2025-04-10 | 12:55:35 | CAR | 2025-05-16 | 36 | 68.9 | ||||||||||||
| 2025-04-10 | 12:48:02 | CAR | 2025-04-17 | 7 | 68.9672 | ||||||||||||
| 2025-04-10 | 12:48:02 | CAR | 2025-04-17 | 7 | 68.9653 | ||||||||||||
| 2025-04-10 | 12:48:02 | CAR | 2025-04-17 | 7 | 68.9672 | ||||||||||||
| 2025-04-10 | 12:47:35 | CAR | 2025-04-17 | 7 | 68.2556 | ||||||||||||
| 2025-04-10 | 12:47:33 | CAR | 2025-04-17 | 7 | 67.8898 | ||||||||||||
| 2025-04-09 | 13:36:12 | CAR | 2025-06-20 | 72 | 71.305 | SSR | |||||||||||
| 2025-04-08 | 15:45:29 | CAR | 2025-04-17 | 9 | 62.895 | ||||||||||||
| 2025-04-08 | 15:22:42 | CAR | 2025-04-17 | 9 | 63.67 | ||||||||||||
| 2025-04-08 | 11:37:22 | CAR | 2025-04-17 | 9 | 70.9276 | ||||||||||||
| 2025-04-08 | 11:21:53 | CAR | 2025-04-17 | 9 | 70.09 | ||||||||||||
| 2025-04-08 | 11:21:53 | CAR | 2025-04-17 | 9 | 70.09 | ||||||||||||
| 2025-04-07 | 15:10:02 | CAR | 2025-05-16 | 39 | 69.478 | SSR | |||||||||||
| 2025-04-07 | 14:37:52 | CAR | 2025-05-16 | 39 | 70.345 | SSR | |||||||||||
| 2025-04-07 | 14:36:56 | CAR | 2025-05-16 | 39 | 70.11 | SSR | |||||||||||
| 2025-04-07 | 13:38:29 | CAR | 2025-05-16 | 39 | 69.705 | SSR | |||||||||||
| 2025-04-07 | 11:46:23 | CAR | 2025-04-17 | 10 | 69.3947 | SSR | |||||||||||
| 2025-04-07 | 11:46:02 | CAR | 2025-04-17 | 10 | 69.5256 | SSR | |||||||||||
| 2025-04-07 | 11:45:48 | CAR | 2025-04-17 | 10 | 69.84 | SSR | |||||||||||
| 2025-04-04 | 15:31:50 | CAR | 2025-05-16 | 42 | 68.035 | SSR | |||||||||||
| 2025-04-04 | 15:31:50 | CAR | 2025-05-16 | 42 | 68.1 | SSR | |||||||||||
| 2025-04-04 | 14:41:49 | CAR | 2025-06-20 | 77 | 66.0671 | SSR | |||||||||||
| 2025-04-04 | 10:57:32 | CAR | 2025-04-17 | 13 | 62.855 | SSR | |||||||||||
| 2025-04-04 | 09:34:51 | CAR | 2025-04-17 | 13 | 68.83 | ||||||||||||
| 2025-04-03 | 09:46:37 | CAR | 2025-04-04 | 1 | 72.04 | ||||||||||||
| 2025-04-02 | 13:25:06 | CAR | 2025-04-17 | 15 | 78.005 | ||||||||||||
| 2025-04-02 | 13:21:32 | CAR | 2025-04-17 | 15 | 78.23 | ||||||||||||
| 2025-03-31 | 12:49:02 | CAR | 2025-05-16 | 46 | 74.7684 | ||||||||||||
| 2025-03-31 | 11:35:40 | CAR | 2027-12-17 | 991 | 76.17 | ||||||||||||
| 2025-03-28 | 15:55:02 | CAR | 2025-04-04 | 7 | 74.3651 | ||||||||||||
| 2025-03-28 | 14:12:02 | CAR | 2025-04-17 | 20 | 73.12 | ||||||||||||
| 2025-03-28 | 10:50:00 | CAR | 2025-04-17 | 20 | 73.0091 | ||||||||||||
| 2025-03-28 | 10:48:42 | CAR | 2025-04-17 | 20 | 72.6945 | ||||||||||||
| 2025-03-27 | 15:52:24 | CAR | 2025-03-28 | 1 | 74.435 | ||||||||||||
| 2025-03-27 | 14:28:15 | CAR | 2025-04-17 | 21 | 73.565 | ||||||||||||
| 2025-03-27 | 14:01:22 | CAR | 2025-04-17 | 21 | 72.805 | ||||||||||||
| 2025-03-27 | 13:20:36 | CAR | 2025-04-17 | 21 | 73.325 | ||||||||||||
| 2025-03-27 | 13:20:36 | CAR | 2025-04-17 | 21 | 73.325 | ||||||||||||
| 2025-03-27 | 11:50:55 | CAR | 2025-03-28 | 1 | 75.3319 | ||||||||||||
| 2025-03-27 | 10:44:59 | CAR | 2025-05-16 | 50 | 76.78 | ||||||||||||
| 2025-03-27 | 10:37:31 | CAR | 2025-03-28 | 1 | 77.0 | ||||||||||||
| 2025-03-27 | 10:21:19 | CAR | 2026-01-16 | 295 | 76.81 | ||||||||||||
| 2025-03-27 | 10:02:44 | CAR | 2025-04-17 | 21 | 74.1368 | ||||||||||||
| 2025-03-27 | 10:02:16 | CAR | 2025-04-11 | 15 | 73.7086 | ||||||||||||
| 2025-03-27 | 09:57:55 | CAR | 2025-03-28 | 1 | 71.53 | ||||||||||||
| 2025-03-27 | 09:52:10 | CAR | 2025-03-28 | 1 | 73.1608 | ||||||||||||
| 2025-03-27 | 09:51:19 | CAR | 2025-03-28 | 1 | 73.7439 | ||||||||||||
| 2025-03-27 | 09:51:19 | CAR | 2025-03-28 | 1 | 73.745 | ||||||||||||
| 2025-03-27 | 09:44:01 | CAR | 2025-03-28 | 1 | 73.5423 | ||||||||||||
| 2025-03-27 | 09:41:26 | CAR | 2025-04-04 | 8 | 74.935 | ||||||||||||
| 2025-03-27 | 09:41:22 | CAR | 2025-04-04 | 8 | 74.69 | ||||||||||||
| 2025-03-27 | 09:39:06 | CAR | 2025-04-04 | 8 | 75.2257 | ||||||||||||
| 2025-03-27 | 09:36:31 | CAR | 2025-03-28 | 1 | 73.0206 | ||||||||||||
| 2025-03-27 | 09:36:31 | CAR | 2025-03-28 | 1 | 73.0206 | ||||||||||||
| 2025-03-27 | 09:32:48 | CAR | 2025-03-28 | 1 | 69.6348 | ||||||||||||
| 2025-03-27 | 09:30:56 | CAR | 2025-03-28 | 1 | 67.2125 | ||||||||||||
| 2025-03-27 | 09:30:54 | CAR | 2025-03-28 | 1 | 67.1 | ||||||||||||
| 2025-03-27 | 09:30:54 | CAR | 2025-03-28 | 1 | 67.1 | ||||||||||||
| 2025-03-27 | 09:30:54 | CAR | 2025-03-28 | 1 | 67.1 | ||||||||||||
| 2025-03-27 | 09:30:12 | CAR | 2025-03-28 | 1 | 65.7333 | ||||||||||||
| 2025-03-27 | 09:30:07 | CAR | 2025-03-28 | 1 | 65.5142 | ||||||||||||
| 2025-03-27 | 09:30:04 | CAR | 2025-03-28 | 1 | 64.91 | ||||||||||||
| 2025-03-27 | 09:30:04 | CAR | 2025-03-28 | 1 | 65.2447 | ||||||||||||
| 2025-03-26 | 15:25:34 | CAR | 2025-05-16 | 51 | 61.44 | ||||||||||||
| 2025-03-26 | 14:32:39 | CAR | 2025-03-28 | 2 | 61.2538 | ||||||||||||
| 2025-03-25 | 09:45:20 | CAR | 2025-05-16 | 52 | 59.5352 | ||||||||||||
| 2025-03-24 | 12:49:27 | CAR | 2025-04-17 | 24 | 60.0727 | ||||||||||||
| 2025-03-24 | 12:12:16 | CAR | 2027-12-17 | 998 | 60.05 | ||||||||||||
| 2025-03-24 | 12:09:14 | CAR | 2027-12-17 | 998 | 60.125 | ||||||||||||
| 2025-03-21 | 13:34:53 | CAR | 2025-03-21 | 0 | 59.605 | ||||||||||||
| 2025-03-21 | 13:27:24 | CAR | 2025-03-21 | 0 | 59.8 | ||||||||||||
| 2025-03-20 | 15:40:23 | CAR | 2025-05-16 | 57 | 57.4004 | ||||||||||||
| 2025-03-20 | 12:28:13 | CAR | 2025-05-16 | 57 | 55.9499 | ||||||||||||
| 2025-03-20 | 12:17:32 | CAR | 2025-05-16 | 57 | 57.43 | ||||||||||||
| 2025-03-20 | 12:17:32 | CAR | 2025-05-16 | 57 | 57.285 | ||||||||||||
| 2025-03-20 | 12:13:21 | CAR | 2025-05-16 | 57 | 57.8343 | ||||||||||||
| 2025-03-20 | 12:13:21 | CAR | 2025-05-16 | 57 | 57.825 | ||||||||||||
| 2025-03-17 | 11:57:47 | CAR | 2025-09-19 | 186 | 61.01 | ||||||||||||
| 2025-03-17 | 09:42:16 | CAR | 2025-04-17 | 31 | 64.21 | ||||||||||||
| 2025-03-14 | 13:46:55 | CAR | 2025-04-17 | 34 | 61.47 | SSR | |||||||||||
| 2025-03-14 | 13:46:55 | CAR | 2025-04-17 | 34 | 61.47 | SSR | |||||||||||
| 2025-03-14 | 11:45:28 | CAR | 2025-04-17 | 34 | 59.2999 | SSR | |||||||||||
| 2025-03-14 | 09:46:06 | CAR | 2025-04-17 | 34 | 57.115 | SSR | |||||||||||
| 2025-03-13 | 15:20:04 | CAR | 2025-03-21 | 8 | 56.485 | SSR | |||||||||||
| 2025-03-13 | 12:46:10 | CAR | 2025-05-16 | 64 | 59.5 | ||||||||||||
| 2025-03-13 | 11:39:11 | CAR | 2025-04-17 | 35 | 58.7803 | ||||||||||||
| 2025-03-13 | 11:32:34 | CAR | 2026-01-16 | 309 | 59.25 | ||||||||||||
| 2025-03-13 | 11:15:04 | CAR | 2025-05-16 | 64 | 59.9003 | ||||||||||||
| 2025-03-13 | 11:15:04 | CAR | 2025-05-16 | 64 | 59.7555 | ||||||||||||
| 2025-03-13 | 11:00:47 | CAR | 2025-06-20 | 99 | 60.765 | ||||||||||||
| 2025-03-13 | 10:58:08 | CAR | 2025-05-16 | 64 | 60.6701 | ||||||||||||
| 2025-03-13 | 10:58:08 | CAR | 2025-05-16 | 64 | 60.67 | ||||||||||||
| 2025-03-13 | 10:49:03 | CAR | 2025-05-16 | 64 | 60.9524 | ||||||||||||
| 2025-03-12 | 15:00:12 | CAR | 2025-03-21 | 9 | 63.325 | SSR | |||||||||||
| 2025-03-12 | 13:44:08 | CAR | 2025-05-16 | 65 | 63.085 | SSR | |||||||||||
| 2025-03-12 | 13:41:29 | CAR | 2025-05-16 | 65 | 63.035 | SSR | |||||||||||
| 2025-03-12 | 12:33:40 | CAR | 2025-03-21 | 9 | 62.91 | SSR | |||||||||||
| 2025-03-11 | 13:14:07 | CAR | 2025-04-17 | 37 | 63.525 | SSR | |||||||||||
| 2025-03-11 | 13:14:00 | CAR | 2025-04-17 | 37 | 63.5116 | SSR | |||||||||||
| 2025-03-11 | 11:45:04 | CAR | 2026-01-16 | 311 | 64.875 | SSR | |||||||||||
| 2025-03-11 | 11:45:04 | CAR | 2026-01-16 | 311 | 64.875 | SSR | |||||||||||
| 2025-03-11 | 11:45:04 | CAR | 2026-01-16 | 311 | 64.875 | SSR | |||||||||||
| 2025-03-11 | 11:43:29 | CAR | 2025-04-17 | 37 | 64.4595 | SSR | |||||||||||
| 2025-03-10 | 15:23:41 | CAR | 2025-03-28 | 18 | 71.6383 | ||||||||||||
| 2025-03-10 | 15:18:31 | CAR | 2025-03-21 | 11 | 71.765 | ||||||||||||
| 2025-03-10 | 15:18:06 | CAR | 2025-03-21 | 11 | 71.76 | ||||||||||||
| 2025-03-10 | 15:18:04 | CAR | 2025-03-21 | 11 | 72.0067 | ||||||||||||
| 2025-03-05 | 09:44:24 | CAR | 2025-03-07 | 2 | 77.13 | ||||||||||||
| 2025-03-04 | 15:59:11 | CAR | 2027-01-15 | 682 | 76.32 | ||||||||||||
| 2025-03-04 | 14:16:18 | CAR | 2026-01-16 | 318 | 77.58 | ||||||||||||
| 2025-03-04 | 13:22:38 | CAR | 2025-04-17 | 44 | 75.545 | ||||||||||||
| 2025-03-04 | 10:04:17 | CAR | 2025-04-17 | 44 | 71.275 | ||||||||||||
| 2025-03-03 | 15:14:37 | CAR | 2025-04-17 | 45 | 75.24 | ||||||||||||
| 2025-02-28 | 13:06:41 | CAR | 2025-04-17 | 48 | 79.0 | ||||||||||||
| 2025-02-27 | 15:14:03 | CAR | 2026-01-16 | 323 | 79.8101 | ||||||||||||
| 2025-02-26 | 13:56:36 | CAR | 2025-05-16 | 79 | 81.138 | ||||||||||||
| 2025-02-14 | 15:40:27 | CAR | 2025-02-21 | 7 | 91.495 | ||||||||||||
| 2025-02-14 | 12:24:31 | CAR | 2026-01-16 | 336 | 88.785 | ||||||||||||
| 2025-02-14 | 12:16:54 | CAR | 2025-05-16 | 91 | 89.675 | ||||||||||||
| 2025-02-14 | 12:16:40 | CAR | 2025-05-16 | 91 | 89.715 | ||||||||||||
| 2025-02-14 | 11:52:19 | CAR | 2025-02-28 | 14 | 89.1633 | ||||||||||||
| 2025-02-14 | 11:52:19 | CAR | 2025-02-28 | 14 | 89.1633 | ||||||||||||
| 2025-02-14 | 10:06:01 | CAR | 2025-02-28 | 14 | 88.8789 | ||||||||||||
| 2025-02-14 | 09:50:34 | CAR | 2025-02-28 | 14 | 88.0245 | ||||||||||||
| 2025-02-14 | 09:50:35 | CAR | 2025-02-28 | 14 | 88.0249 | ||||||||||||
| 2025-02-13 | 16:22:15 | CAR | 2026-01-16 | 337 | 85.325 | SSR | |||||||||||
| 2025-02-13 | 15:57:18 | CAR | 2026-01-16 | 337 | 86.59 | SSR | |||||||||||
| 2025-02-13 | 14:27:12 | CAR | 2025-05-16 | 92 | 87.17 | SSR | |||||||||||
| 2025-02-13 | 14:27:12 | CAR | 2025-05-16 | 92 | 87.17 | SSR | |||||||||||
| 2025-02-13 | 14:25:20 | CAR | 2025-05-16 | 92 | 86.9903 | SSR | |||||||||||
| 2025-02-13 | 09:56:44 | CAR | 2025-02-28 | 15 | 86.4928 | SSR | |||||||||||
| 2025-02-12 | 14:58:31 | CAR | 2025-02-14 | 2 | 83.56 | Post-Earnings / SSR | |||||||||||
| 2025-02-12 | 14:48:41 | CAR | 2025-02-21 | 9 | 83.92 | Post-Earnings / SSR | |||||||||||
| 2025-02-12 | 10:22:10 | CAR | 2025-02-21 | 9 | 81.2743 | Post-Earnings / SSR | |||||||||||
| 2025-02-10 | 13:08:56 | CAR | 2025-05-16 | 95 | 88.315 | ||||||||||||
| 2025-02-10 | 13:08:02 | CAR | 2026-01-16 | 340 | 88.335 | ||||||||||||
| 2025-02-10 | 11:59:52 | CAR | 2025-02-21 | 11 | 86.925 | ||||||||||||
| 2025-02-10 | 11:59:52 | CAR | 2025-02-21 | 11 | 86.925 | ||||||||||||
| 2025-02-07 | 15:52:27 | CAR | 2025-02-14 | 7 | 87.345 | ||||||||||||
| 2025-02-03 | 10:29:18 | CAR | 2025-02-14 | 11 | 88.6849 | ||||||||||||
| 2025-01-27 | 09:49:04 | CAR | 2025-02-07 | 11 | 90.2729 | ||||||||||||
| 2025-01-27 | 09:49:04 | CAR | 2025-02-07 | 11 | 90.5297 | ||||||||||||
| 2025-01-27 | 09:49:04 | CAR | 2025-02-07 | 11 | 90.325 | ||||||||||||
| 2025-01-17 | 10:20:38 | CAR | 2025-01-31 | 14 | 90.0254 | ||||||||||||
| 2025-01-14 | 13:29:55 | CAR | 2025-01-31 | 17 | 85.4113 | ||||||||||||
| 2025-01-14 | 10:40:28 | CAR | 2025-01-24 | 10 | 85.2183 | ||||||||||||
| 2025-01-14 | 10:40:29 | CAR | 2025-01-24 | 10 | 85.1958 | ||||||||||||
| 2025-01-14 | 09:35:09 | CAR | 2025-01-24 | 10 | 86.105 | ||||||||||||
| 2025-01-13 | 14:58:26 | CAR | 2025-05-16 | 123 | 82.825 | ||||||||||||
| 2025-01-10 | 10:48:25 | CAR | 2025-05-16 | 126 | 82.645 | ||||||||||||
| 2025-01-03 | 11:29:31 | CAR | 2025-02-21 | 49 | 80.31 | ||||||||||||
| 2024-12-27 | 15:01:32 | CAR | 2025-01-17 | 21 | 81.08 | ||||||||||||
| 2024-12-26 | 15:26:13 | CAR | 2025-01-17 | 22 | 81.71 | ||||||||||||
| 2024-12-26 | 15:26:13 | CAR | 2025-01-17 | 22 | 81.71 | ||||||||||||
| 2024-12-26 | 15:26:13 | CAR | 2025-01-17 | 22 | 81.71 | ||||||||||||
| 2024-12-26 | 10:52:54 | CAR | 2025-01-17 | 22 | 81.755 | ||||||||||||
| 2024-12-26 | 10:41:53 | CAR | 2025-01-17 | 22 | 81.1585 | ||||||||||||
| 2024-12-24 | 11:07:40 | CAR | 2025-01-10 | 17 | 83.0798 | ||||||||||||
| 2024-12-18 | 15:11:26 | CAR | 2024-12-27 | 9 | 84.8129 | ||||||||||||
| 2024-12-18 | 15:11:26 | CAR | 2024-12-27 | 9 | 85.0303 | ||||||||||||
| 2024-12-13 | 11:33:16 | CAR | 2024-12-27 | 14 | 94.1073 | ||||||||||||
| 2024-12-13 | 11:33:16 | CAR | 2024-12-27 | 14 | 94.115 | ||||||||||||
| 2024-12-13 | 11:28:54 | CAR | 2024-12-27 | 14 | 93.95 | ||||||||||||
| 2024-12-12 | 12:01:49 | CAR | 2024-12-27 | 15 | 96.315 | ||||||||||||
| 2024-12-12 | 10:49:45 | CAR | 2024-12-27 | 15 | 96.275 | ||||||||||||
| 2024-12-06 | 10:38:41 | CAR | 2024-12-13 | 7 | 100.963 | ||||||||||||
| 2024-12-05 | 10:53:25 | CAR | 2024-12-13 | 8 | 98.6519 | ||||||||||||
| 2024-12-03 | 11:23:19 | CAR | 2024-12-20 | 17 | 100.765 | ||||||||||||
| 2024-11-25 | 10:21:57 | CAR | 2025-01-17 | 53 | 111.095 | ||||||||||||
| 2024-11-25 | 10:19:50 | CAR | 2024-12-20 | 25 | 109.83 | ||||||||||||
| 2024-11-25 | 10:14:25 | CAR | 2024-12-06 | 11 | 108.322 | ||||||||||||
| 2024-11-25 | 10:14:25 | CAR | 2024-12-06 | 11 | 108.325 | ||||||||||||
| 2024-11-25 | 10:14:25 | CAR | 2024-12-06 | 11 | 108.325 | ||||||||||||
| 2024-11-25 | 10:14:25 | CAR | 2024-12-06 | 11 | 108.322 | ||||||||||||
| 2024-11-25 | 09:58:00 | CAR | 2024-12-20 | 25 | 106.3 | ||||||||||||
| 2024-11-15 | 13:30:15 | CAR | 2024-12-20 | 35 | 101.8 | ||||||||||||
| 2024-11-13 | 09:47:01 | CAR | 2024-11-22 | 9 | 103.92 | ||||||||||||
| 2024-11-13 | 09:47:01 | CAR | 2024-11-22 | 9 | 103.92 | ||||||||||||
| 2024-11-12 | 12:17:55 | CAR | 2024-11-22 | 10 | 97.1 | ||||||||||||
| 2024-11-11 | 12:42:41 | CAR | 2024-11-22 | 11 | 94.07 | ||||||||||||
| 2024-11-08 | 11:17:12 | CAR | 2024-12-20 | 42 | 90.8746 | ||||||||||||
| 2024-11-01 | 15:17:04 | CAR | 2024-11-15 | 14 | 92.025 | Post-Earnings | |||||||||||
| 2024-11-01 | 15:17:04 | CAR | 2024-11-15 | 14 | 92.025 | Post-Earnings | |||||||||||
| 2024-11-01 | 15:16:33 | CAR | 2024-11-01 | 0 | 91.97 | Post-Earnings | |||||||||||
| 2024-11-01 | 09:57:21 | CAR | 2024-11-01 | 0 | 95.08 | Post-Earnings | |||||||||||
| 2024-11-01 | 09:56:14 | CAR | 2024-11-15 | 14 | 95.16 | Post-Earnings | |||||||||||
| 2024-11-01 | 09:52:04 | CAR | 2024-11-01 | 0 | 93.935 | Post-Earnings | |||||||||||
| 2024-10-31 | 12:17:40 | CAR | 2024-11-01 | 1 | 85.3648 | Pre-Earnings | |||||||||||
| 2024-10-30 | 10:43:22 | CAR | 2024-11-15 | 16 | 87.98 | ||||||||||||
| 2024-10-24 | 11:16:14 | CAR | 2024-10-25 | 1 | 82.4903 | ||||||||||||
| 2024-10-24 | 09:45:01 | CAR | 2024-10-25 | 1 | 81.455 | ||||||||||||
| 2024-10-23 | 13:19:38 | CAR | 2024-11-15 | 23 | 78.28 | ||||||||||||
| 2024-10-23 | 13:19:38 | CAR | 2024-11-15 | 23 | 78.3148 | ||||||||||||
| 2024-10-22 | 12:10:57 | CAR | 2024-11-01 | 10 | 79.0 | ||||||||||||
| 2024-10-22 | 12:10:57 | CAR | 2024-11-01 | 10 | 79.0 | ||||||||||||
| 2024-10-21 | 15:03:11 | CAR | 2024-11-08 | 18 | 79.6248 | ||||||||||||
| 2024-10-21 | 15:03:02 | CAR | 2024-11-08 | 18 | 79.365 | ||||||||||||
| 2024-10-17 | 12:22:32 | CAR | 2025-12-19 | 428 | 79.56 | ||||||||||||
| 2024-10-16 | 14:39:42 | CAR | 2025-12-19 | 429 | 80.59 | ||||||||||||
| 2024-10-16 | 11:04:37 | CAR | 2026-12-18 | 793 | 79.485 | ||||||||||||
| 2024-10-15 | 13:02:46 | CAR | 2026-12-18 | 794 | 80.67 | ||||||||||||
| 2024-10-11 | 09:35:02 | CAR | 2024-10-18 | 7 | 84.225 | ||||||||||||
| 2024-10-04 | 09:55:39 | CAR | 2024-10-18 | 14 | 86.8499 | ||||||||||||
| 2024-10-02 | 12:06:54 | CAR | 2024-10-18 | 16 | 87.79 | ||||||||||||
| 2024-10-02 | 10:49:48 | CAR | 2024-10-11 | 9 | 87.02 | ||||||||||||
| 2024-10-02 | 10:49:48 | CAR | 2024-10-11 | 9 | 87.05 | ||||||||||||
| 2024-10-02 | 10:49:48 | CAR | 2024-10-11 | 9 | 87.025 | ||||||||||||
| 2024-09-27 | 12:24:37 | CAR | 2024-10-04 | 7 | 88.2102 | ||||||||||||
| 2024-09-25 | 11:46:41 | CAR | 2026-12-18 | 814 | 84.89 | ||||||||||||
| 2024-09-25 | 11:36:29 | CAR | 2026-12-18 | 814 | 84.445 | ||||||||||||
| 2024-09-23 | 15:59:39 | CAR | 2024-09-27 | 4 | 86.585 | ||||||||||||
| 2024-09-23 | 15:59:36 | CAR | 2024-09-27 | 4 | 86.59 | ||||||||||||
| 2024-09-18 | 14:47:10 | CAR | 2024-09-20 | 2 | 87.795 | ||||||||||||
| 2024-09-18 | 12:08:30 | CAR | 2025-12-19 | 457 | 85.0 | ||||||||||||
| 2024-09-17 | 15:26:34 | CAR | 2024-09-27 | 10 | 82.03 | ||||||||||||
| 2024-09-16 | 14:36:26 | CAR | 2024-09-27 | 11 | 80.8 | ||||||||||||
| 2024-09-16 | 14:36:26 | CAR | 2024-09-27 | 11 | 80.8 | ||||||||||||
| 2024-09-16 | 10:15:08 | CAR | 2024-09-27 | 11 | 77.965 | ||||||||||||
| 2024-09-16 | 09:36:55 | CAR | 2024-09-27 | 11 | 78.395 | ||||||||||||
| 2024-09-16 | 09:36:55 | CAR | 2024-09-27 | 11 | 78.395 | ||||||||||||
| 2024-09-13 | 15:41:22 | CAR | 2024-09-27 | 14 | 76.265 | ||||||||||||
| 2024-09-13 | 10:16:16 | CAR | 2024-09-27 | 14 | 74.29 | ||||||||||||
| 2024-09-13 | 10:04:05 | CAR | 2024-09-27 | 14 | 73.9065 | ||||||||||||
| 2024-09-12 | 15:04:52 | CAR | 2024-09-13 | 1 | 70.3396 | ||||||||||||
| 2024-09-12 | 15:04:52 | CAR | 2024-09-13 | 1 | 70.34 | ||||||||||||
| 2024-09-12 | 10:07:23 | CAR | 2024-11-15 | 64 | 67.84 | ||||||||||||
| 2024-09-09 | 14:42:05 | CAR | 2024-09-13 | 4 | 69.505 | ||||||||||||
| 2024-09-09 | 09:33:44 | CAR | 2024-09-20 | 11 | 69.4717 | ||||||||||||
| 2024-09-06 | 15:12:22 | CAR | 2024-10-18 | 42 | 69.98 | ||||||||||||
| 2024-09-03 | 11:12:35 | CAR | 2024-09-06 | 3 | 75.4854 | ||||||||||||
| 2024-08-30 | 15:01:11 | CAR | 2024-09-06 | 7 | 81.9751 | ||||||||||||
| 2024-08-30 | 15:01:11 | CAR | 2024-09-06 | 7 | 82.0299 | ||||||||||||
| 2024-08-30 | 14:28:00 | CAR | 2024-09-06 | 7 | 81.685 | ||||||||||||
| 2024-08-28 | 14:44:43 | CAR | 2024-08-30 | 2 | 81.855 | ||||||||||||
| 2024-08-27 | 15:54:59 | CAR | 2024-08-30 | 3 | 86.435 | ||||||||||||
| 2024-08-27 | 12:24:34 | CAR | 2024-08-30 | 3 | 86.635 | ||||||||||||
| 2024-08-23 | 10:02:43 | CAR | 2024-09-06 | 14 | 86.1868 | ||||||||||||
| 2024-08-21 | 15:40:13 | CAR | 2024-08-30 | 9 | 91.1 | ||||||||||||
| 2024-08-19 | 09:54:38 | CAR | 2024-08-23 | 4 | 88.03 | ||||||||||||
| 2024-08-19 | 09:54:38 | CAR | 2024-08-23 | 4 | 88.055 | ||||||||||||
| 2024-08-16 | 13:07:08 | CAR | 2024-09-13 | 28 | 87.595 | ||||||||||||
| 2024-08-16 | 09:34:36 | CAR | 2024-08-16 | 0 | 86.885 | ||||||||||||
| 2024-08-15 | 10:51:03 | CAR | 2024-09-06 | 22 | 87.285 | ||||||||||||
| 2024-08-15 | 09:33:29 | CAR | 2024-08-23 | 8 | 87.8647 | ||||||||||||
| 2024-08-15 | 09:33:29 | CAR | 2024-08-23 | 8 | 87.7649 | ||||||||||||
| 2024-08-14 | 11:39:10 | CAR | 2025-06-20 | 310 | 83.34 | ||||||||||||
| 2024-08-14 | 11:39:10 | CAR | 2025-06-20 | 310 | 83.34 | ||||||||||||
| 2024-08-14 | 11:39:10 | CAR | 2025-06-20 | 310 | 83.34 | ||||||||||||
| 2024-08-09 | 13:39:09 | CAR | 2024-08-16 | 7 | 87.04 | ||||||||||||
| 2024-08-09 | 13:17:55 | CAR | 2024-08-16 | 7 | 87.145 | ||||||||||||
| 2024-08-09 | 10:02:25 | CAR | 2024-08-09 | 0 | 85.645 | ||||||||||||
| 2024-08-08 | 12:24:13 | CAR | 2024-08-09 | 1 | 90.69 | ||||||||||||
| 2024-08-06 | 11:27:38 | CAR | 2024-08-09 | 3 | 85.92 | Post-Earnings | |||||||||||
| 2024-08-06 | 11:27:38 | CAR | 2024-08-09 | 3 | 85.92 | Post-Earnings | |||||||||||
| 2024-08-06 | 10:30:17 | CAR | 2024-08-09 | 3 | 86.215 | Post-Earnings | |||||||||||
| 2024-08-05 | 15:58:01 | CAR | 2024-08-09 | 4 | 83.365 | Pre-Earnings / SSR | |||||||||||
| 2024-08-05 | 15:38:05 | CAR | 2024-08-16 | 11 | 82.715 | Pre-Earnings / SSR | |||||||||||
| 2024-08-05 | 15:12:04 | CAR | 2024-08-09 | 4 | 82.735 | Pre-Earnings / SSR | |||||||||||
| 2024-08-05 | 09:47:09 | CAR | 2024-08-16 | 11 | 81.105 | Pre-Earnings / SSR | |||||||||||
| 2024-08-05 | 09:42:54 | CAR | 2024-08-16 | 11 | 80.405 | Pre-Earnings / SSR | |||||||||||
| 2024-08-02 | 10:16:57 | CAR | 2024-08-16 | 14 | 86.2899 | ||||||||||||
| 2024-08-02 | 10:02:32 | CAR | 2024-08-16 | 14 | 87.6764 | ||||||||||||
| 2024-08-01 | 11:42:56 | CAR | 2024-08-09 | 8 | 97.48 | ||||||||||||
| 2024-07-31 | 10:12:48 | CAR | 2024-08-09 | 9 | 99.3599 | ||||||||||||
| 2024-07-31 | 10:12:48 | CAR | 2024-08-09 | 9 | 99.5075 | ||||||||||||
| 2024-07-30 | 14:58:12 | CAR | 2024-08-02 | 3 | 96.4375 | ||||||||||||
| 2024-07-24 | 15:55:02 | CAR | 2024-08-02 | 9 | 97.4947 | ||||||||||||
| 2024-07-22 | 13:26:22 | CAR | 2024-08-09 | 18 | 104.51 | ||||||||||||
| 2024-07-22 | 11:40:00 | CAR | 2024-08-09 | 18 | 104.069 | ||||||||||||
| 2024-07-22 | 11:40:00 | CAR | 2024-08-09 | 18 | 104.06 | ||||||||||||
| 2024-07-17 | 10:02:35 | CAR | 2024-08-02 | 16 | 113.721 | ||||||||||||
| 2024-07-12 | 14:12:19 | CAR | 2024-07-19 | 7 | 107.07 | ||||||||||||
| 2024-07-12 | 13:23:39 | CAR | 2024-08-09 | 28 | 105.89 | ||||||||||||
| 2024-07-11 | 15:50:42 | CAR | 2026-12-18 | 890 | 104.3 | ||||||||||||
| 2024-07-10 | 15:53:22 | CAR | 2024-07-12 | 2 | 99.595 | ||||||||||||
| 2024-07-09 | 10:18:45 | CAR | 2024-07-19 | 10 | 101.71 | ||||||||||||
| 2024-07-05 | 14:56:41 | CAR | 2024-07-12 | 7 | 105.645 | ||||||||||||
| 2024-07-03 | 10:06:52 | CAR | 2024-07-19 | 16 | 107.66 | ||||||||||||
| 2024-06-28 | 11:14:18 | CAR | 2024-07-05 | 7 | 105.855 | ||||||||||||
| 2024-06-21 | 12:58:07 | CAR | 2024-07-12 | 21 | 113.155 | ||||||||||||
| 2024-06-21 | 12:58:07 | CAR | 2024-07-12 | 21 | 113.155 | ||||||||||||
| 2024-06-21 | 11:40:25 | CAR | 2024-06-28 | 7 | 111.455 | ||||||||||||
| 2024-06-20 | 11:08:54 | CAR | 2024-07-12 | 22 | 107.42 | ||||||||||||
| 2024-06-18 | 14:46:28 | CAR | 2024-06-21 | 3 | 105.819 | ||||||||||||
| 2024-06-18 | 09:43:28 | CAR | 2024-07-05 | 17 | 106.755 | ||||||||||||
| 2024-06-13 | 15:11:49 | CAR | 2024-07-19 | 36 | 107.975 | ||||||||||||
| 2024-06-13 | 15:11:49 | CAR | 2024-07-19 | 36 | 107.84 | ||||||||||||
| 2024-06-13 | 14:47:10 | CAR | 2024-07-19 | 36 | 108.654 | ||||||||||||
| 2024-06-12 | 15:13:52 | CAR | 2024-07-19 | 37 | 112.335 | ||||||||||||
| 2024-06-12 | 13:55:58 | CAR | 2024-06-21 | 9 | 113.185 | ||||||||||||
| 2024-06-11 | 14:32:30 | CAR | 2026-01-16 | 584 | 104.61 | ||||||||||||
| 2024-06-07 | 11:39:11 | CAR | 2024-06-14 | 7 | 107.22 | ||||||||||||
| 2024-06-06 | 14:06:24 | CAR | 2024-06-07 | 1 | 108.63 | ||||||||||||
| 2024-06-05 | 15:51:16 | CAR | 2024-06-21 | 16 | 111.051 | ||||||||||||
| 2024-06-05 | 11:42:58 | CAR | 2024-06-21 | 16 | 110.01 | ||||||||||||
| 2024-06-04 | 09:35:46 | CAR | 2024-06-14 | 10 | 112.5 | ||||||||||||
| 2024-05-30 | 09:33:41 | CAR | 2024-06-07 | 8 | 110.56 | ||||||||||||
| 2024-05-30 | 09:33:41 | CAR | 2024-06-07 | 8 | 110.286 | ||||||||||||
| 2024-05-22 | 15:37:51 | CAR | 2024-06-14 | 23 | 113.705 | ||||||||||||
| 2024-05-20 | 10:48:34 | CAR | 2024-05-24 | 4 | 118.755 | ||||||||||||
| 2024-05-17 | 10:48:05 | CAR | 2024-05-17 | 0 | 120.135 | ||||||||||||
| 2024-05-17 | 10:19:06 | CAR | 2024-05-31 | 14 | 119.846 | ||||||||||||
| 2024-05-14 | 15:30:55 | CAR | 2024-05-17 | 3 | 126.225 | ||||||||||||
| 2024-05-14 | 14:47:13 | CAR | 2024-05-24 | 10 | 126.415 | ||||||||||||
| 2024-05-14 | 10:26:07 | CAR | 2024-05-24 | 10 | 128.12 | ||||||||||||
| 2024-05-14 | 10:17:39 | CAR | 2024-05-17 | 3 | 129.265 | ||||||||||||
| 2024-05-14 | 10:10:53 | CAR | 2024-05-17 | 3 | 129.115 | ||||||||||||
| 2024-05-14 | 10:07:23 | CAR | 2024-08-16 | 94 | 130.04 | ||||||||||||
| 2024-05-14 | 10:07:23 | CAR | 2024-08-16 | 94 | 130.04 | ||||||||||||
| 2024-05-14 | 10:01:27 | CAR | 2025-01-17 | 248 | 131.08 | ||||||||||||
| 2024-05-14 | 10:01:27 | CAR | 2025-01-17 | 248 | 131.08 | ||||||||||||
| 2024-05-14 | 09:55:47 | CAR | 2024-06-21 | 38 | 129.885 | ||||||||||||
| 2024-05-14 | 09:46:15 | CAR | 2024-06-21 | 38 | 129.575 | ||||||||||||
| 2024-05-13 | 13:45:19 | CAR | 2024-06-21 | 39 | 123.456 | ||||||||||||
| 2024-05-13 | 13:44:19 | CAR | 2024-06-21 | 39 | 123.94 | ||||||||||||
| 2024-05-13 | 09:36:56 | CAR | 2024-05-17 | 4 | 120.21 | ||||||||||||
| 2024-05-06 | 09:50:00 | CAR | 2024-05-17 | 11 | 117.965 | ||||||||||||
| 2024-05-06 | 09:45:37 | CAR | 2024-05-17 | 11 | 117.755 | ||||||||||||
| 2024-05-03 | 14:13:12 | CAR | 2024-05-17 | 14 | 114.57 | ||||||||||||
| 2024-05-03 | 12:27:00 | CAR | 2024-05-10 | 7 | 113.447 | ||||||||||||
| 2024-05-03 | 12:27:00 | CAR | 2024-05-10 | 7 | 113.499 | ||||||||||||
| 2024-05-03 | 12:10:06 | CAR | 2024-06-07 | 35 | 112.255 | ||||||||||||
| 2024-05-02 | 11:13:39 | CAR | 2024-05-03 | 1 | 115.27 | Post-Earnings | |||||||||||
| 2024-05-02 | 10:07:04 | CAR | 2024-05-03 | 1 | 110.485 | Post-Earnings | |||||||||||
| 2024-05-02 | 09:52:12 | CAR | 2024-05-17 | 15 | 112.735 | Post-Earnings | |||||||||||
| 2024-05-01 | 12:24:44 | CAR | 2024-05-17 | 16 | 96.13 | Pre-Earnings | |||||||||||
| 2024-04-30 | 15:09:48 | CAR | 2024-05-17 | 17 | 95.9031 | ||||||||||||
| 2024-04-30 | 15:09:48 | CAR | 2024-05-17 | 17 | 95.9049 | ||||||||||||
| 2024-04-30 | 11:57:54 | CAR | 2024-05-03 | 3 | 96.15 | ||||||||||||
| 2024-04-26 | 14:39:28 | CAR | 2024-05-17 | 21 | 101.045 | ||||||||||||
| 2024-04-26 | 10:55:43 | CAR | 2024-05-17 | 21 | 100.24 | ||||||||||||
| 2024-04-26 | 10:55:43 | CAR | 2024-05-17 | 21 | 100.24 | ||||||||||||
| 2024-04-26 | 09:36:44 | CAR | 2024-05-03 | 7 | 101.135 | ||||||||||||
| 2024-04-25 | 15:57:51 | CAR | 2024-04-26 | 1 | 99.37 | ||||||||||||
| 2024-04-25 | 12:02:49 | CAR | 2024-06-21 | 57 | 94.91 | ||||||||||||
| 2024-04-19 | 13:39:20 | CAR | 2024-05-03 | 14 | 102.215 | ||||||||||||
| 2024-04-19 | 12:51:07 | CAR | 2024-04-19 | 0 | 102.54 | ||||||||||||
| 2024-04-19 | 12:07:51 | CAR | 2024-05-10 | 21 | 103.315 | ||||||||||||
| 2024-04-18 | 10:49:38 | CAR | 2024-04-26 | 8 | 104.055 | ||||||||||||
| 2024-04-16 | 10:48:27 | CAR | 2024-05-03 | 17 | 108.97 | ||||||||||||
| 2024-04-12 | 13:26:18 | CAR | 2024-04-26 | 14 | 117.21 | ||||||||||||
| 2024-04-12 | 13:26:18 | CAR | 2024-04-26 | 14 | 117.109 | ||||||||||||
| 2024-04-12 | 12:58:29 | CAR | 2024-04-19 | 7 | 115.955 | ||||||||||||
| 2024-04-10 | 10:37:22 | CAR | 2024-05-17 | 37 | 119.925 | ||||||||||||
| 2024-04-09 | 10:02:06 | CAR | 2024-04-26 | 17 | 124.75 | ||||||||||||
| 2024-04-08 | 10:39:32 | CAR | 2024-05-03 | 25 | 121.07 | ||||||||||||
| 2024-04-08 | 09:46:19 | CAR | 2024-05-10 | 32 | 122.27 | ||||||||||||
| 2024-04-05 | 12:47:49 | CAR | 2024-04-12 | 7 | 120.675 | ||||||||||||
| 2024-04-05 | 09:44:36 | CAR | 2024-04-19 | 14 | 120.34 | ||||||||||||
| 2024-04-01 | 10:37:34 | CAR | 2024-04-12 | 11 | 122.93 | ||||||||||||
| 2024-03-28 | 15:01:16 | CAR | 2024-04-05 | 8 | 121.875 | ||||||||||||
| 2024-03-28 | 09:41:04 | CAR | 2024-03-28 | 0 | 122.855 | ||||||||||||
| 2024-03-26 | 09:53:32 | CAR | 2024-05-17 | 52 | 117.81 | ExDiv | |||||||||||
| 2024-03-25 | 09:53:16 | CAR | 2024-04-05 | 11 | 117.96 | ||||||||||||
| 2024-03-22 | 10:12:13 | CAR | 2024-03-28 | 6 | 113.318 | ||||||||||||
| 2024-03-21 | 09:40:19 | CAR | 2024-03-22 | 1 | 118.605 | ||||||||||||
| 2024-03-15 | 11:26:29 | CAR | 2024-03-15 | 0 | 107.03 | ||||||||||||
| 2024-03-15 | 11:23:14 | CAR | 2024-03-15 | 0 | 107.34 | ||||||||||||
| 2024-03-15 | 10:50:47 | CAR | 2024-03-15 | 0 | 108.04 | ||||||||||||
| 2024-03-15 | 10:34:43 | CAR | 2024-03-15 | 0 | 108.305 | ||||||||||||
| 2024-03-15 | 09:41:38 | CAR | 2024-03-22 | 7 | 108.745 | ||||||||||||
| 2024-03-01 | 15:08:04 | CAR | 2024-03-15 | 14 | 111.265 | ||||||||||||
| 2024-03-01 | 10:25:51 | CAR | 2024-03-08 | 7 | 109.58 | ||||||||||||
| 2024-03-01 | 10:25:51 | CAR | 2024-03-08 | 7 | 109.58 | ||||||||||||
| 2024-02-26 | 14:01:00 | CAR | 2024-03-15 | 18 | 107.075 | ||||||||||||
| 2024-02-26 | 10:23:40 | CAR | 2024-03-15 | 18 | 109.095 | ||||||||||||
| 2024-02-21 | 15:08:03 | CAR | 2024-03-15 | 23 | 101.015 | ||||||||||||
| 2024-02-21 | 15:07:27 | CAR | 2024-03-15 | 23 | 101.06 | ||||||||||||
| 2024-02-21 | 15:04:43 | CAR | 2024-03-15 | 23 | 101.38 | ||||||||||||
| 2024-02-21 | 14:51:05 | CAR | 2024-03-15 | 23 | 101.92 | ||||||||||||
| 2024-02-20 | 15:28:54 | CAR | 2025-01-17 | 332 | 106.955 | ||||||||||||
| 2024-02-20 | 11:02:48 | CAR | 2024-03-01 | 10 | 108.64 | ||||||||||||
| 2024-02-20 | 09:59:21 | CAR | 2024-03-15 | 24 | 108.59 | ||||||||||||
| 2024-02-16 | 15:23:30 | CAR | 2024-03-01 | 14 | 113.405 | ||||||||||||
| 2024-02-16 | 14:45:52 | CAR | 2024-03-15 | 28 | 114.06 | ||||||||||||
| 2024-02-16 | 12:07:46 | CAR | 2024-03-15 | 28 | 115.306 | ||||||||||||
| 2024-02-16 | 09:43:31 | CAR | 2024-03-15 | 28 | 117.2 | ||||||||||||
| 2024-02-15 | 14:40:01 | CAR | 2024-02-16 | 1 | 122.265 | ||||||||||||
| 2024-02-15 | 11:26:38 | CAR | 2024-03-15 | 29 | 121.295 | ||||||||||||
| 2024-02-14 | 14:13:25 | CAR | 2024-02-16 | 2 | 121.725 | SSR | |||||||||||
| 2024-02-14 | 14:13:25 | CAR | 2024-02-16 | 2 | 121.725 | SSR | |||||||||||
| 2024-02-14 | 14:13:25 | CAR | 2024-02-16 | 2 | 121.725 | SSR | |||||||||||
| 2024-02-14 | 14:13:25 | CAR | 2024-02-16 | 2 | 121.725 | SSR | |||||||||||
| 2024-02-14 | 13:16:59 | CAR | 2024-02-16 | 2 | 122.295 | SSR | |||||||||||
| 2024-02-14 | 10:55:09 | CAR | 2024-02-16 | 2 | 125.015 | SSR | |||||||||||
| 2024-02-14 | 10:40:48 | CAR | 2024-02-16 | 2 | 125.035 | SSR | |||||||||||
| 2024-02-14 | 10:32:02 | CAR | 2024-02-16 | 2 | 124.78 | SSR | |||||||||||
| 2024-02-14 | 10:22:52 | CAR | 2025-01-17 | 338 | 126.942 | SSR | |||||||||||
| 2024-02-14 | 10:08:56 | CAR | 2024-03-22 | 37 | 127.18 | SSR | |||||||||||
| 2024-02-13 | 13:39:42 | CAR | 2024-02-16 | 3 | 131.8 | Post-Earnings / SSR | |||||||||||
| 2024-02-13 | 13:38:28 | CAR | 2024-05-17 | 94 | 131.96 | Post-Earnings / SSR | |||||||||||
| 2024-02-13 | 12:06:17 | CAR | 2024-02-16 | 3 | 132.045 | Post-Earnings / SSR | |||||||||||
| 2024-02-13 | 12:04:07 | CAR | 2024-03-08 | 24 | 132.612 | Post-Earnings / SSR | |||||||||||
| 2024-02-13 | 12:01:25 | CAR | 2024-02-16 | 3 | 133.335 | Post-Earnings / SSR | |||||||||||
| 2024-02-13 | 11:39:14 | CAR | 2024-02-16 | 3 | 134.99 | Post-Earnings / SSR | |||||||||||
| 2024-02-13 | 11:38:08 | CAR | 2024-03-01 | 17 | 135.1 | Post-Earnings / SSR | |||||||||||
| 2024-02-13 | 11:38:08 | CAR | 2024-03-01 | 17 | 135.1 | Post-Earnings / SSR | |||||||||||
| 2024-02-13 | 11:12:43 | CAR | 2025-01-17 | 339 | 135.64 | Post-Earnings / SSR | |||||||||||
| 2024-02-13 | 10:36:23 | CAR | 2024-03-01 | 17 | 137.685 | Post-Earnings / SSR | |||||||||||
| 2024-02-13 | 10:36:23 | CAR | 2024-03-01 | 17 | 138.39 | Post-Earnings / SSR | |||||||||||
| 2024-02-13 | 10:19:04 | CAR | 2024-02-16 | 3 | 138.492 | Post-Earnings / SSR | |||||||||||
| 2024-02-13 | 10:04:36 | CAR | 2024-03-01 | 17 | 141.194 | Post-Earnings / SSR | |||||||||||
| 2024-02-13 | 10:04:36 | CAR | 2024-03-01 | 17 | 141.194 | Post-Earnings / SSR | |||||||||||
| 2024-02-13 | 10:04:36 | CAR | 2024-03-01 | 17 | 141.194 | Post-Earnings / SSR | |||||||||||
| 2024-02-13 | 10:04:17 | CAR | 2024-03-01 | 17 | 141.09 | Post-Earnings / SSR | |||||||||||
| 2024-02-13 | 09:57:18 | CAR | 2024-02-16 | 3 | 141.104 | Post-Earnings / SSR | |||||||||||
| 2024-02-13 | 09:47:04 | CAR | 2024-02-16 | 3 | 146.26 | Post-Earnings / SSR | |||||||||||
| 2024-02-12 | 13:47:53 | CAR | 2024-05-17 | 95 | 171.25 | Pre-Earnings | |||||||||||
| 2024-02-09 | 10:47:38 | CAR | 2024-02-16 | 7 | 166.28 | ||||||||||||
| 2024-02-06 | 10:28:45 | CAR | 2024-05-17 | 101 | 161.74 | ||||||||||||
| 2024-02-06 | 09:53:24 | CAR | 2024-02-09 | 3 | 159.364 | ||||||||||||
| 2024-02-06 | 09:53:24 | CAR | 2024-02-09 | 3 | 159.442 | ||||||||||||
| 2024-02-05 | 11:14:14 | CAR | 2024-02-09 | 4 | 158.22 | ||||||||||||
| 2024-01-16 | 13:53:57 | CAR | 2025-01-17 | 367 | 158.179 | ||||||||||||
| 2023-11-14 | 10:31:59 | CAR | 2024-01-19 | 66 | 194.465 | ||||||||||||
| 2023-09-11 | 10:38:33 | CAR | 2023-09-15 | 4 | 203.25 | ||||||||||||
| 2023-06-21 | 09:38:00 | CAR | 2023-08-18 | 58 | 225.725 | ||||||||||||
| 2023-06-21 | 09:38:01 | CAR | 2023-08-18 | 58 | 224.677 | ||||||||||||
| 2023-04-06 | 09:54:11 | CAR | 2023-04-21 | 15 | 176.299 | ||||||||||||
| 2023-04-04 | 10:57:24 | CAR | 2023-05-19 | 45 | 188.935 | ||||||||||||
| 2023-03-17 | 11:31:30 | CAR | 2023-03-17 | 0 | 174.855 | ||||||||||||
| 2023-03-17 | 11:02:37 | CAR | 2023-04-21 | 35 | 173.54 | ||||||||||||
| 2023-03-10 | 13:05:16 | CAR | 2023-05-19 | 70 | 190.455 | ||||||||||||
| 2023-03-09 | 15:18:49 | CAR | 2023-03-17 | 8 | 208.295 | ||||||||||||
| 2023-02-17 | 11:15:39 | CAR | 2023-03-17 | 28 | 242.666 | ||||||||||||
| 2023-02-06 | 11:18:07 | CAR | 2023-05-19 | 102 | 211.89 | ||||||||||||
| 2023-02-06 | 11:18:07 | CAR | 2023-05-19 | 102 | 211.89 | ||||||||||||
| 2023-02-02 | 11:22:21 | CAR | 2023-03-17 | 43 | 221.37 | ||||||||||||
| 2023-02-01 | 13:06:40 | CAR | 2023-03-17 | 44 | 201.655 | ||||||||||||
| 2023-01-30 | 15:25:36 | CAR | 2023-02-17 | 18 | 190.825 | ||||||||||||
| 2023-01-26 | 14:03:17 | CAR | 2023-03-17 | 50 | 188.32 | ||||||||||||
| 2022-10-05 | 10:04:11 | CAR | 2022-11-18 | 44 | 167.77 |
