CAR / Avis Budget Group, Inc. - Aktien-Optionen Fluss

Avis Budget Group, Inc.
US ˙ NasdaqGS ˙ US0537741052

CAR / Avis Budget Group, Inc. - Aktien-Optionen Fluss

Der Optionsmarkt gilt als intelligentes Geld, und durch die Überwachung der getätigten Optionsgeschäfte können wir Hausse- oder Baisse-Signale erkennen. Das Fintel Optionen Fluss Produkt erhält Handelsdaten nahezu in Echtzeit und filtert sie, um große Block Trades anzuzeigen, die höchstwahrscheinlich von Institutionen getätigt werden. Indem wir die ERÖFFNUNG großer CALL- oder PUT-Positionen beobachten, erhalten wir einen Stimmungsindikator fast in Echtzeit.

Siehe auch: unser Aktien-Rangliste und unsere ETF-Rangliste.

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
2026-06-04 15:20:12 CAR BUY ---|O-- PUT 2026-06-18 14 400 175.89 127.41 SIZE > PRIOR OI PHLX-TRADE 340 2.02 12,555,100 1.17
2026-06-04 15:20:12 CAR 2026-09-18 106 175.89
2026-06-04 15:00:03 CAR 2026-06-18 14 175.195
2026-06-04 15:00:03 CAR 2026-09-18 106 175.195
2026-06-04 13:53:18 CAR 2026-09-18 106 174.706
2026-06-04 13:52:59 CAR 2026-09-18 106 176.195
2026-06-01 13:09:17 CAR 2026-08-21 81 172.383
2026-05-28 15:26:34 CAR 2026-09-18 113 172.68
2026-05-28 13:54:11 CAR 2026-05-29 1 175.77
2026-05-28 13:54:11 CAR 2026-05-29 1 175.77
2026-05-28 11:41:28 CAR 2026-09-18 113 176.145
2026-05-28 10:25:18 CAR 2026-05-29 1 175.535
2026-05-28 10:21:49 CAR 2026-05-29 1 175.03
2026-05-28 09:52:56 CAR 2026-05-29 1 172.525
2026-05-27 13:16:32 CAR 2026-05-29 2 163.405
2026-05-27 12:21:18 CAR 2026-06-12 16 166.0
2026-05-26 12:41:35 CAR 2026-06-05 10 164.985
2026-05-26 10:31:42 CAR 2026-05-29 3 167.895
2026-05-22 11:29:34 CAR 2026-05-22 0 163.656
2026-05-21 15:24:40 CAR 2026-09-18 120 157.94
2026-05-21 13:52:44 CAR 2026-09-18 120 155.84
2026-05-19 12:59:45 CAR 2026-06-18 30 148.98
2026-05-18 09:58:35 CAR 2026-06-18 31 150.5
2026-05-14 10:56:51 CAR 2026-08-21 99 144.385
2026-05-13 13:34:32 CAR 2026-06-18 36 158.105
2026-05-11 12:36:57 CAR 2026-12-18 221 153.19
2026-05-11 10:24:13 CAR 2026-12-18 221 151.48
2026-05-11 10:19:59 CAR 2026-05-15 4 154.555
2026-05-08 15:54:18 CAR 2026-05-08 0 147.23
2026-05-08 11:54:02 CAR 2026-05-15 7 145.33
2026-05-07 15:09:46 CAR 2026-05-15 8 154.825
2026-05-07 15:09:46 CAR 2026-05-15 8 154.825
2026-05-07 15:09:46 CAR 2026-05-15 8 154.825
2026-05-07 15:09:27 CAR 2026-05-15 8 154.55
2026-05-07 14:27:42 CAR 2026-05-15 8 158.105
2026-05-05 13:58:27 CAR 2026-05-08 3 167.08 SSR
2026-05-05 13:24:16 CAR 2026-05-08 3 171.37 SSR
2026-05-05 12:24:08 CAR 2026-06-18 44 168.255 SSR
2026-05-05 11:29:44 CAR 2026-05-08 3 160.665 SSR
2026-05-05 09:39:02 CAR 2026-05-15 10 161.973 SSR
2026-05-05 09:36:16 CAR 2026-05-15 10 163.505 SSR
2026-05-04 11:33:05 CAR 2026-05-15 11 170.897
2026-05-01 15:53:42 CAR 2026-05-08 7 182.125
2026-05-01 15:53:42 CAR 2026-05-08 7 182.125
2026-05-01 10:48:42 CAR 2026-05-15 14 182.295
2026-05-01 10:47:11 CAR 2026-05-01 0 180.505
2026-05-01 10:42:30 CAR 2026-05-15 14 176.192
2026-05-01 10:40:21 CAR 2026-05-15 14 176.265
2026-05-01 10:32:42 CAR 2026-05-08 7 177.205
2026-05-01 10:07:42 CAR 2026-05-01 0 173.905
2026-05-01 10:04:50 CAR 2026-05-01 0 173.485
2026-05-01 09:50:21 CAR 2026-05-01 0 174.218
2026-04-30 15:57:59 CAR 2026-05-01 1 180.64 SSR
2026-04-30 15:49:14 CAR 2026-05-01 1 176.28 SSR
2026-04-30 15:49:14 CAR 2026-05-01 1 176.28 SSR
2026-04-30 15:48:17 CAR 2026-05-01 1 176.645 SSR
2026-04-30 15:48:17 CAR 2026-05-01 1 176.645 SSR
2026-04-30 15:35:03 CAR 2026-05-01 1 176.35 SSR
2026-04-30 15:26:46 CAR 2026-05-01 1 177.615 SSR
2026-04-30 12:20:21 CAR 2026-05-01 1 190.835 SSR
2026-04-30 12:18:46 CAR 2026-05-01 1 190.92 SSR
2026-04-30 11:56:55 CAR 2026-05-01 1 194.191 SSR
2026-04-30 11:56:55 CAR 2026-05-01 1 194.265 SSR
2026-04-30 11:56:55 CAR 2026-05-01 1 194.253 SSR
2026-04-30 11:29:34 CAR 2026-05-01 1 199.63 SSR
2026-04-30 11:26:35 CAR 2026-05-01 1 201.815 SSR
2026-04-30 11:22:57 CAR 2026-05-01 1 201.66 SSR
2026-04-30 11:19:52 CAR 2026-05-08 8 201.607 SSR
2026-04-30 11:07:36 CAR 2026-05-08 8 196.27 SSR
2026-04-30 11:01:27 CAR 2026-05-01 1 188.747 SSR
2026-04-30 10:57:03 CAR 2026-05-01 1 182.375 SSR
2026-04-30 10:57:03 CAR 2026-05-01 1 182.375 SSR
2026-04-30 10:16:34 CAR 2026-05-01 1 176.587 SSR
2026-04-30 09:35:12 CAR 2026-05-01 1 184.095 SSR
2026-04-30 09:32:43 CAR 2026-05-01 1 182.45 SSR
2026-04-30 09:32:43 CAR 2026-05-01 1 182.45 SSR
2026-04-29 15:51:59 CAR 2026-05-01 2 188.83 Post-Earnings / SSR
2026-04-29 15:44:43 CAR 2026-05-01 2 181.945 Post-Earnings / SSR
2026-04-29 15:43:56 CAR 2026-05-15 16 181.84 Post-Earnings / SSR
2026-04-29 15:43:47 CAR 2026-05-15 16 181.84 Post-Earnings / SSR
2026-04-29 13:55:52 CAR 2026-05-01 2 178.65 Post-Earnings / SSR
2026-04-29 13:28:51 CAR 2026-05-01 2 178.295 Post-Earnings / SSR
2026-04-29 12:32:57 CAR 2026-05-01 2 180.99 Post-Earnings / SSR
2026-04-29 12:32:24 CAR 2026-05-01 2 180.095 Post-Earnings / SSR
2026-04-29 12:32:12 CAR 2026-05-01 2 180.085 Post-Earnings / SSR
2026-04-29 10:56:16 CAR 2026-05-01 2 170.91 Post-Earnings / SSR
2026-04-29 10:32:28 CAR 2026-05-01 2 166.205 Post-Earnings / SSR
2026-04-29 10:32:28 CAR 2026-05-01 2 166.205 Post-Earnings / SSR
2026-04-29 09:38:46 CAR 2026-05-01 2 182.223 Post-Earnings / SSR
2026-04-29 09:37:30 CAR 2026-05-01 2 174.705 Post-Earnings / SSR
2026-04-29 09:31:03 CAR 2026-06-18 50 167.69 Post-Earnings / SSR
2026-04-29 09:31:03 CAR 2026-06-18 50 167.69 Post-Earnings / SSR
2026-04-28 15:25:21 CAR 2026-05-15 17 183.855 Pre-Earnings / SSR
2026-04-28 12:53:10 CAR 2026-05-01 3 188.67 Pre-Earnings / SSR
2026-04-28 09:46:24 CAR 2026-05-01 3 193.605 Pre-Earnings / SSR
2026-04-28 09:40:09 CAR 2026-05-01 3 194.401 Pre-Earnings / SSR
2026-04-28 09:39:51 CAR 2026-05-01 3 195.0 Pre-Earnings / SSR
2026-04-28 09:39:11 CAR 2026-05-01 3 194.005 Pre-Earnings / SSR
2026-04-28 09:39:11 CAR 2026-05-01 3 194.005 Pre-Earnings / SSR
2026-04-28 09:38:30 CAR 2026-05-01 3 193.245 Pre-Earnings / SSR
2026-04-27 15:07:32 CAR 2026-05-15 18 186.235 SSR
2026-04-27 11:34:30 CAR 2026-05-01 4 194.45 SSR
2026-04-27 10:48:41 CAR 2026-05-01 4 192.15 SSR
2026-04-27 10:48:30 CAR 2026-05-01 4 191.75 SSR
2026-04-27 10:19:13 CAR 2026-09-18 144 192.005 SSR
2026-04-27 09:40:47 CAR 2026-05-01 4 198.645 SSR
2026-04-24 15:59:46 CAR 2026-04-24 0 203.824 SSR
2026-04-24 15:58:54 CAR 2026-09-18 147 202.92 SSR
2026-04-24 15:55:12 CAR 2026-05-01 7 205.1 SSR
2026-04-24 15:54:48 CAR 2026-05-01 7 205.064 SSR
2026-04-24 15:48:11 CAR 2026-05-01 7 206.325 SSR
2026-04-24 15:48:11 CAR 2026-05-01 7 206.325 SSR
2026-04-24 15:47:12 CAR 2026-05-15 21 206.58 SSR
2026-04-24 15:16:55 CAR 2026-05-08 14 209.975 SSR
2026-04-24 15:03:49 CAR 2026-05-01 7 210.485 SSR
2026-04-24 14:47:19 CAR 2026-04-24 0 214.51 SSR
2026-04-24 14:30:39 CAR 2026-05-15 21 219.425 SSR
2026-04-24 14:22:48 CAR 2026-05-08 14 214.21 SSR
2026-04-24 13:30:54 CAR 2026-05-15 21 210.74 SSR
2026-04-24 13:15:08 CAR 2026-05-01 7 207.955 SSR
2026-04-24 11:40:41 CAR 2026-05-22 28 219.0 SSR
2026-04-24 11:06:40 CAR 2026-05-01 7 229.237 SSR
2026-04-24 11:06:40 CAR 2026-05-01 7 229.237 SSR
2026-04-24 11:00:07 CAR 2026-05-15 21 236.0 SSR
2026-04-24 10:37:13 CAR 2026-04-24 0 207.0 SSR
2026-04-24 10:37:13 CAR 2026-04-24 0 206.978 SSR
2026-04-24 10:06:58 CAR 2026-05-15 21 226.475 SSR
2026-04-24 10:06:39 CAR 2026-05-08 14 224.995 SSR
2026-04-24 09:48:07 CAR 2026-04-24 0 221.643 SSR
2026-04-24 09:32:17 CAR 2026-08-21 119 235.17 SSR
2026-04-24 09:31:42 CAR 2026-08-21 119 239.215 SSR
2026-04-23 15:59:44 CAR 2026-05-01 8 228.165 SSR
2026-04-23 14:29:58 CAR 2026-05-01 8 209.88 SSR
2026-04-23 14:09:38 CAR 2026-04-24 1 216.666 SSR
2026-04-23 13:50:06 CAR 2026-04-24 1 236.025 SSR
2026-04-23 13:50:06 CAR 2026-04-24 1 236.025 SSR
2026-04-23 13:47:44 CAR 2026-04-24 1 234.935 SSR
2026-04-23 12:58:44 CAR 2026-09-18 148 252.681 SSR
2026-04-23 12:46:20 CAR 2026-04-24 1 249.085 SSR
2026-04-23 12:42:59 CAR 2026-04-24 1 251.5 SSR
2026-04-23 12:42:59 CAR 2026-04-24 1 251.5 SSR
2026-04-23 12:42:51 CAR 2026-04-24 1 250.135 SSR
2026-04-23 12:42:52 CAR 2026-04-24 1 250.39 SSR
2026-04-23 12:41:03 CAR 2026-04-24 1 239.79 SSR
2026-04-23 12:41:03 CAR 2026-04-24 1 239.854 SSR
2026-04-23 12:40:41 CAR 2026-04-24 1 238.68 SSR
2026-04-23 12:39:17 CAR 2026-05-15 22 237.505 SSR
2026-04-23 12:35:14 CAR 2026-09-18 148 237.19 SSR
2026-04-23 12:12:24 CAR 2026-04-24 1 222.355 SSR
2026-04-23 12:08:56 CAR 2026-04-24 1 223.79 SSR
2026-04-23 12:08:56 CAR 2026-04-24 1 223.79 SSR
2026-04-23 11:23:54 CAR 2026-05-08 15 238.285 SSR
2026-04-23 11:23:54 CAR 2026-05-08 15 238.285 SSR
2026-04-23 11:16:51 CAR 2026-10-16 176 246.895 SSR
2026-04-23 10:58:45 CAR 2026-10-16 176 251.5 SSR
2026-04-23 10:57:33 CAR 2026-04-24 1 254.525 SSR
2026-04-23 10:54:55 CAR 2026-04-24 1 255.22 SSR
2026-04-23 10:54:55 CAR 2026-04-24 1 255.94 SSR
2026-04-23 10:43:58 CAR 2026-04-24 1 277.038 SSR
2026-04-23 10:43:10 CAR 2026-04-24 1 276.672 SSR
2026-04-23 10:43:10 CAR 2026-04-24 1 276.672 SSR
2026-04-23 10:42:22 CAR 2026-04-24 1 283.31 SSR
2026-04-23 10:42:22 CAR 2026-04-24 1 283.31 SSR
2026-04-23 10:25:32 CAR 2026-04-24 1 274.275 SSR
2026-04-23 10:17:53 CAR 2026-04-24 1 276.41 SSR
2026-04-23 10:13:47 CAR 2026-04-24 1 277.77 SSR
2026-04-23 10:13:48 CAR 2026-04-24 1 277.676 SSR
2026-04-23 10:00:53 CAR 2026-05-01 8 306.81 SSR
2026-04-23 09:52:10 CAR 2026-04-24 1 318.435 SSR
2026-04-23 09:52:10 CAR 2026-04-24 1 318.435 SSR
2026-04-22 15:55:31 CAR 2026-05-08 16 439.323 SSR
2026-04-22 15:06:46 CAR 2026-04-24 2 490.427 SSR
2026-04-22 15:03:01 CAR 2026-05-08 16 492.58 SSR
2026-04-22 14:47:22 CAR 2026-04-24 2 504.91 SSR
2026-04-22 14:46:07 CAR 2026-05-15 23 506.55 SSR
2026-04-22 13:37:36 CAR 2026-05-01 9 553.125 SSR
2026-04-22 13:32:03 CAR 2026-05-08 16 565.947 SSR
2026-04-22 13:31:19 CAR 2026-05-01 9 569.645 SSR
2026-04-22 12:40:51 CAR 2026-04-24 2 606.005 SSR
2026-04-22 12:26:22 CAR 2026-05-01 9 624.585 SSR
2026-04-22 12:26:13 CAR 2026-05-08 16 627.52 SSR
2026-04-22 12:20:43 CAR 2026-05-08 16 647.5
2026-04-22 12:20:11 CAR 2026-05-01 9 659.99
2026-04-22 10:51:21 CAR 2026-12-18 240 720.927
2026-04-22 10:51:21 CAR 2026-12-18 240 720.927
2026-04-22 10:51:19 CAR 2026-12-18 240 719.149
2026-04-22 10:50:50 CAR 2026-12-18 240 721.385
2026-04-22 10:50:50 CAR 2026-12-18 240 721.385
2026-04-22 10:50:46 CAR 2026-12-18 240 722.92
2026-04-22 10:50:46 CAR 2026-12-18 240 722.92
2026-04-22 10:49:53 CAR 2026-12-18 240 718.065
2026-04-22 10:49:53 CAR 2026-12-18 240 718.065
2026-04-22 10:49:41 CAR 2026-12-18 240 720.0
2026-04-22 10:49:24 CAR 2026-12-18 240 718.495
2026-04-22 10:49:24 CAR 2026-12-18 240 718.495
2026-04-22 10:49:01 CAR 2026-12-18 240 716.625
2026-04-21 14:01:36 CAR 2026-05-01 10 687.288
2026-04-21 13:14:37 CAR 2026-05-08 17 602.02
2026-04-21 13:14:04 CAR 2026-05-01 10 636.924
2026-04-21 13:13:56 CAR 2026-05-08 17 634.934
2026-04-21 12:28:30 CAR 2026-05-08 17 621.555
2026-04-21 11:35:06 CAR 2026-04-24 3 651.69
2026-04-21 10:17:31 CAR 2026-04-24 3 732.69
2026-04-21 10:11:16 CAR 2026-05-08 17 647.5
2026-04-21 10:07:21 CAR 2026-09-18 150 644.66
2026-04-21 10:07:19 CAR 2026-09-18 150 646.265
2026-04-21 10:02:51 CAR 2026-09-18 150 650.239
2026-04-21 09:56:18 CAR 2026-05-15 24 672.68
2026-04-21 09:47:23 CAR 2026-05-01 10 692.597
2026-04-21 09:46:27 CAR 2026-05-01 10 694.477
2026-04-21 09:45:17 CAR 2026-05-01 10 665.208
2026-04-21 09:38:47 CAR 2026-05-01 10 611.856
2026-04-21 09:38:07 CAR 2026-05-01 10 652.226
2026-04-20 15:59:32 CAR 2026-06-18 59 609.178
2026-04-20 15:52:16 CAR 2026-05-01 11 605.865
2026-04-20 15:52:16 CAR 2026-05-01 11 605.865
2026-04-20 15:38:44 CAR 2026-05-15 25 593.455
2026-04-20 15:38:44 CAR 2026-05-15 25 593.455
2026-04-20 15:26:49 CAR 2026-06-18 59 583.125
2026-04-20 14:37:04 CAR 2026-06-18 59 575.125
2026-04-20 11:42:06 CAR 2026-05-15 25 532.16
2026-04-16 11:35:45 CAR 2026-05-15 29 416.74 SSR
2026-04-16 09:52:54 CAR 2026-05-15 29 402.548 SSR
2026-04-13 12:24:05 CAR 2026-05-15 32 328.61 SSR
2026-04-13 12:21:44 CAR 2026-04-17 4 329.245 SSR
2026-04-10 15:50:29 CAR 2026-04-10 0 297.35 SSR
2026-04-10 10:03:15 CAR 2026-09-18 161 273.495
2026-04-10 10:01:17 CAR 2026-09-18 161 279.73
2026-04-10 10:00:37 CAR 2026-09-18 161 279.485
2026-04-10 09:31:58 CAR 2026-04-10 0 304.48
2026-04-09 15:55:09 CAR 2026-04-10 1 291.797 SSR
2026-04-09 15:54:45 CAR 2026-04-10 1 289.41 SSR
2026-04-09 15:54:15 CAR 2026-04-10 1 288.71 SSR
2026-04-09 14:45:45 CAR 2026-04-10 1 269.545 SSR
2026-04-09 14:07:02 CAR 2026-04-10 1 263.69 SSR
2026-04-08 12:35:39 CAR 2026-04-17 9 240.865
2026-04-08 10:08:14 CAR 2026-04-10 2 255.045
2026-04-07 15:39:06 CAR 2026-04-17 10 244.202
2026-04-07 11:44:47 CAR 2026-04-10 3 235.16
2026-04-07 09:50:50 CAR 2026-04-17 10 232.07
2026-04-02 15:40:21 CAR 2026-04-02 0 188.965
2026-04-02 15:37:44 CAR 2026-05-15 43 188.92
2026-04-02 15:37:42 CAR 2026-05-15 43 189.155
2026-04-02 15:37:42 CAR 2026-05-15 43 189.15
2026-04-02 10:50:37 CAR 2026-04-02 0 177.19
2026-04-02 09:58:24 CAR 2026-06-18 77 170.125
2026-04-01 15:58:03 CAR 2026-05-15 44 169.98
2026-04-01 15:58:03 CAR 2026-05-15 44 169.98
2026-04-01 15:58:03 CAR 2026-05-15 44 169.98
2026-04-01 12:55:06 CAR 2026-04-02 1 162.44
2026-04-01 10:34:11 CAR 2026-04-10 9 151.225
2026-03-31 10:35:28 CAR 2026-04-17 17 140.055 SSR
2026-03-30 15:59:30 CAR 2026-04-17 18 135.565 SSR
2026-03-30 15:59:30 CAR 2026-04-17 18 135.565 SSR
2026-03-27 11:51:04 CAR 2026-04-24 28 137.435
2026-03-26 10:52:52 CAR 2026-06-18 84 132.475
2026-03-20 10:52:34 CAR 2026-03-20 0 98.82
2026-03-19 09:50:35 CAR 2026-06-18 91 102.435
2026-03-13 15:45:56 CAR 2027-12-17 644 100.49
2026-03-13 15:45:56 CAR 2027-12-17 644 100.49
2026-03-03 09:39:00 CAR 2026-09-18 199 93.0
2026-03-03 09:39:00 CAR 2026-09-18 199 93.0
2026-02-26 14:16:33 CAR 2028-01-21 694 95.325
2026-02-26 11:47:12 CAR 2026-02-27 1 94.845
2026-02-25 15:41:04 CAR 2026-02-27 2 92.5648
2026-02-24 13:48:55 CAR 2026-02-27 3 92.95 SSR
2026-02-23 15:43:00 CAR 2026-03-20 25 86.72 SSR
2026-02-23 15:43:00 CAR 2026-03-20 25 86.72 SSR
2026-02-23 11:49:17 CAR 2026-02-27 4 87.445
2026-02-23 11:20:32 CAR 2028-01-21 697 87.78
2026-01-20 14:44:26 CAR 2026-03-20 59 119.525
2026-01-09 15:50:49 CAR 2026-01-16 7 128.457
2026-01-09 15:50:49 CAR 2026-01-16 7 128.377
2026-01-08 15:56:22 CAR 2026-03-20 71 127.69
2026-01-08 15:35:19 CAR 2026-01-16 8 128.715
2026-01-08 12:52:29 CAR 2026-01-16 8 129.725
2026-01-08 12:52:29 CAR 2026-01-16 8 130.063
2026-01-08 12:52:29 CAR 2026-01-16 8 129.855
2026-01-08 12:52:29 CAR 2026-01-16 8 129.725
2026-01-08 12:52:26 CAR 2026-01-16 8 129.61
2026-01-08 12:52:26 CAR 2026-01-16 8 129.61
2026-01-08 11:32:09 CAR 2026-01-16 8 129.44
2026-01-08 11:32:09 CAR 2026-01-16 8 129.44
2026-01-07 15:58:32 CAR 2026-01-16 9 127.165
2026-01-07 15:43:49 CAR 2026-01-16 9 126.635
2025-12-24 12:12:13 CAR 2026-01-16 23 132.085
2025-12-10 15:05:58 CAR 2025-12-19 9 135.854
2025-12-10 15:05:58 CAR 2025-12-19 9 135.865
2025-12-08 15:42:48 CAR 2025-12-19 11 132.904
2025-12-01 15:46:22 CAR 2026-01-16 46 130.295
2025-11-21 15:35:39 CAR 2025-12-19 28 131.961
2025-11-21 12:40:43 CAR 2025-11-21 0 133.425
2025-11-21 11:13:10 CAR 2026-01-16 56 128.475
2025-11-21 10:42:57 CAR 2026-03-20 119 126.16
2025-11-20 15:58:29 CAR 2025-11-21 1 126.8
2025-11-20 10:50:56 CAR 2026-03-20 120 132.32
2025-11-19 15:54:06 CAR 2026-01-16 58 133.42
2025-11-19 15:54:06 CAR 2026-01-16 58 133.42
2025-11-19 12:21:56 CAR 2025-12-19 30 132.385
2025-11-18 15:54:16 CAR 2026-01-16 59 130.1
2025-11-18 15:54:15 CAR 2025-12-19 31 130.1
2025-11-18 15:54:15 CAR 2025-12-19 31 130.1
2025-11-18 15:54:09 CAR 2026-01-16 59 130.16
2025-11-17 15:13:32 CAR 2026-01-16 60 130.4
2025-11-17 15:13:25 CAR 2026-01-16 60 130.485
2025-11-17 15:13:08 CAR 2026-01-16 60 130.71
2025-11-07 15:43:52 CAR 2026-01-16 70 143.99
2025-11-04 10:15:15 CAR 2025-11-07 3 139.36
2025-10-31 12:16:52 CAR 2025-11-21 21 134.58
2025-10-29 11:46:33 CAR 2026-01-16 79 137.96
2025-10-29 11:46:33 CAR 2026-01-16 79 137.96
2025-10-29 11:46:33 CAR 2026-01-16 79 137.96
2025-10-27 14:53:34 CAR 2025-10-31 4 155.285 Pre-Earnings
2025-10-27 13:35:40 CAR 2025-10-31 4 153.37 Pre-Earnings
2025-10-27 13:14:31 CAR 2025-11-21 25 154.015 Pre-Earnings
2025-10-27 13:14:31 CAR 2025-11-21 25 153.38 Pre-Earnings
2025-10-24 14:37:21 CAR 2026-01-16 84 156.645
2025-10-24 12:55:36 CAR 2025-10-31 7 159.093
2025-10-16 15:19:54 CAR 2026-01-16 92 150.84
2025-10-16 14:36:25 CAR 2026-01-16 92 152.075
2025-10-09 15:25:52 CAR 2025-11-21 43 146.885
2025-10-06 15:59:56 CAR 2026-02-20 137 148.34
2025-09-25 10:24:14 CAR 2025-10-17 22 165.425
2025-09-23 10:27:11 CAR 2025-11-21 59 159.17
2025-09-22 15:13:42 CAR 2025-10-17 25 160.055
2025-09-19 10:18:10 CAR 2025-10-17 28 155.11
2025-09-17 09:48:13 CAR 2025-09-19 2 156.605
2025-09-16 14:54:25 CAR 2025-11-21 66 154.355
2025-09-16 14:54:25 CAR 2025-11-21 66 154.505
2025-09-12 13:23:44 CAR 2025-09-19 7 157.225
2025-09-11 13:57:25 CAR 2025-09-19 8 158.235
2025-09-05 15:27:06 CAR 2025-09-12 7 156.487
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
How Much do you Like Fintel?
Please share your opinion of our service!
Excellent Bad
Other Listings
IT:1CAR 147,50 €
GB:0HK4 179,01 $
DE:CUCA 145,50 €
Fintel data has been cited in the following publications:
Daily Mail Fox Business Business Insider Wall Street Journal The Washington Post Bloomberg Financial Times Globe and Mail
NASDAQ.com Reuters The Guardian Associated Press FactCheck.org Snopes Politifact
Federal Register The Intercept Forbes Fortune Magazine TheStreet Time Magazine Canadian Broadcasting Corporation International Business Times
Cambridge University Press Investopedia MarketWatch NY Daily News Entrepreneur Newsweek Barron's El Economista

© 2015-2026 Fintel Ventures LLC. All rights reserved. Fintel® is a registered trademark.

This website is provided “as is” without any representations or warranties, express or implied. Fintel makes no representations or warranties in relation to this website or the information and materials provided on this website. Nothing on this website constitutes, or is meant to constitute, advice of any kind. If you require advice in relation to any financial matter you should consult an appropriate professional.

About Fintel
Features
Explore
Help Center