Below are the 2105 trading days of historical prices for RACE.
# | Exchange | Symbol | Date | Open | High | Low | Close | 2105 | NYSE | RACE | Mon, Mar 4, 2024 | 411.12 | 415.05 | 408.79 | 413.78 | 2104 | NYSE | RACE | Fri, Mar 1, 2024 | 425.00 | 426.56 | 422.91 | 425.35 | 2103 | NYSE | RACE | Thu, Feb 29, 2024 | 427.83 | 427.89 | 418.10 | 424.77 | 2102 | NYSE | RACE | Wed, Feb 28, 2024 | 426.16 | 430.08 | 425.16 | 428.56 | 2101 | NYSE | RACE | Tue, Feb 27, 2024 | 418.79 | 424.16 | 417.36 | 421.31 | 2100 | NYSE | RACE | Mon, Feb 26, 2024 | 419.22 | 419.88 | 416.62 | 419.33 | 2099 | NYSE | RACE | Fri, Feb 23, 2024 | 415.74 | 417.80 | 414.07 | 416.07 | 2098 | NYSE | RACE | Thu, Feb 22, 2024 | 407.66 | 412.99 | 407.66 | 411.85 | 2097 | NYSE | RACE | Wed, Feb 21, 2024 | 394.24 | 402.68 | 393.92 | 402.27 | 2096 | NYSE | RACE | Tue, Feb 20, 2024 | 390.48 | 392.36 | 389.34 | 390.45 | 2095 | NYSE | RACE | Fri, Feb 16, 2024 | 390.85 | 391.57 | 388.83 | 389.23 | 2094 | NYSE | RACE | Thu, Feb 15, 2024 | 388.32 | 389.79 | 386.27 | 389.10 | 2093 | NYSE | RACE | Wed, Feb 14, 2024 | 380.00 | 382.89 | 378.80 | 382.45 | 2092 | NYSE | RACE | Tue, Feb 13, 2024 | 378.78 | 380.62 | 375.31 | 376.84 | 2091 | NYSE | RACE | Mon, Feb 12, 2024 | 390.00 | 390.60 | 386.34 | 387.25 | 2090 | NYSE | RACE | Fri, Feb 9, 2024 | 389.92 | 393.59 | 389.29 | 392.56 | 2089 | NYSE | RACE | Thu, Feb 8, 2024 | 381.04 | 385.74 | 380.00 | 385.15 | 2088 | NYSE | RACE | Wed, Feb 7, 2024 | 384.06 | 385.89 | 380.70 | 381.04 | 2087 | NYSE | RACE | Tue, Feb 6, 2024 | 373.79 | 379.27 | 373.79 | 378.53 | 2086 | NYSE | RACE | Mon, Feb 5, 2024 | 370.92 | 374.64 | 368.80 | 371.66 | 2085 | NYSE | RACE | Fri, Feb 2, 2024 | 379.87 | 380.40 | 371.50 | 379.25 | 2084 | NYSE | RACE | Thu, Feb 1, 2024 | 372.78 | 391.42 | 372.69 | 389.45 | 2083 | NYSE | RACE | Wed, Jan 31, 2024 | 353.11 | 354.69 | 345.92 | 345.92 | 2082 | NYSE | RACE | Tue, Jan 30, 2024 | 348.00 | 350.30 | 347.29 | 349.41 | 2081 | NYSE | RACE | Mon, Jan 29, 2024 | 339.80 | 344.99 | 338.73 | 344.93 | 2080 | NYSE | RACE | Fri, Jan 26, 2024 | 339.00 | 341.00 | 337.95 | 340.17 | 2079 | NYSE | RACE | Thu, Jan 25, 2024 | 333.97 | 335.34 | 330.16 | 335.34 | 2078 | NYSE | RACE | Wed, Jan 24, 2024 | 336.96 | 337.40 | 334.62 | 335.24 | 2077 | NYSE | RACE | Tue, Jan 23, 2024 | 333.96 | 334.16 | 330.54 | 333.30 | 2076 | NYSE | RACE | Mon, Jan 22, 2024 | 341.78 | 342.66 | 337.14 | 337.16 | 2075 | NYSE | RACE | Fri, Jan 19, 2024 | 346.28 | 350.20 | 345.67 | 349.41 | 2074 | NYSE | RACE | Thu, Jan 18, 2024 | 345.73 | 347.61 | 344.83 | 347.10 | 2073 | NYSE | RACE | Wed, Jan 17, 2024 | 342.16 | 343.70 | 339.84 | 343.29 | 2072 | NYSE | RACE | Tue, Jan 16, 2024 | 340.97 | 347.87 | 339.84 | 346.74 | 2071 | NYSE | RACE | Fri, Jan 12, 2024 | 350.44 | 351.45 | 348.36 | 351.30 | 2070 | NYSE | RACE | Thu, Jan 11, 2024 | 353.52 | 354.21 | 347.74 | 350.53 | 2069 | NYSE | RACE | Wed, Jan 10, 2024 | 346.42 | 351.49 | 345.46 | 351.42 | 2068 | NYSE | RACE | Tue, Jan 9, 2024 | 342.88 | 345.23 | 341.07 | 343.09 | 2067 | NYSE | RACE | Mon, Jan 8, 2024 | 338.75 | 344.25 | 338.75 | 344.14 | 2066 | NYSE | RACE | Fri, Jan 5, 2024 | 333.36 | 337.50 | 333.29 | 334.93 | 2065 | NYSE | RACE | Thu, Jan 4, 2024 | 335.58 | 338.04 | 334.06 | 334.42 | 2064 | NYSE | RACE | Wed, Jan 3, 2024 | 331.74 | 335.03 | 331.30 | 333.35 | 2063 | NYSE | RACE | Tue, Jan 2, 2024 | 336.21 | 337.94 | 335.05 | 337.72 | 2062 | NYSE | RACE | Fri, Dec 29, 2023 | 339.00 | 340.20 | 336.59 | 338.43 | 2061 | NYSE | RACE | Thu, Dec 28, 2023 | 338.56 | 338.97 | 336.87 | 336.95 | 2060 | NYSE | RACE | Wed, Dec 27, 2023 | 339.71 | 339.89 | 337.59 | 338.34 | 2059 | NYSE | RACE | Tue, Dec 26, 2023 | 334.42 | 337.18 | 334.26 | 335.89 | 2058 | NYSE | RACE | Fri, Dec 22, 2023 | 337.65 | 338.09 | 334.43 | 334.62 | 2057 | NYSE | RACE | Thu, Dec 21, 2023 | 338.80 | 338.80 | 334.62 | 336.05 | 2056 | NYSE | RACE | Wed, Dec 20, 2023 | 346.66 | 346.80 | 338.48 | 339.07 | 2055 | NYSE | RACE | Tue, Dec 19, 2023 | 345.41 | 349.39 | 344.99 | 348.66 | 2054 | NYSE | RACE | Mon, Dec 18, 2023 | 346.50 | 347.88 | 344.31 | 346.91 | 2053 | NYSE | RACE | Fri, Dec 15, 2023 | 360.72 | 360.95 | 354.38 | 354.50 | 2052 | NYSE | RACE | Thu, Dec 14, 2023 | 362.76 | 365.71 | 360.96 | 363.85 | 2051 | NYSE | RACE | Wed, Dec 13, 2023 | 367.02 | 369.99 | 364.39 | 369.90 | 2050 | NYSE | RACE | Tue, Dec 12, 2023 | 370.25 | 371.83 | 369.17 | 371.35 | 2049 | NYSE | RACE | Mon, Dec 11, 2023 | 369.11 | 372.42 | 368.36 | 371.96 | 2048 | NYSE | RACE | Fri, Dec 8, 2023 | 364.84 | 368.25 | 364.80 | 366.75 | 2047 | NYSE | RACE | Thu, Dec 7, 2023 | 364.81 | 364.81 | 361.32 | 363.75 | 2046 | NYSE | RACE | Wed, Dec 6, 2023 | 366.00 | 366.30 | 361.24 | 361.68 | 2045 | NYSE | RACE | Tue, Dec 5, 2023 | 357.82 | 362.76 | 357.66 | 362.24 | 2044 | NYSE | RACE | Mon, Dec 4, 2023 | 354.34 | 356.13 | 353.15 | 353.64 | 2043 | NYSE | RACE | Fri, Dec 1, 2023 | 358.36 | 359.22 | 355.56 | 356.99 | 2042 | NYSE | RACE | Thu, Nov 30, 2023 | 361.66 | 362.64 | 357.02 | 358.96 | 2041 | NYSE | RACE | Wed, Nov 29, 2023 | 368.46 | 369.76 | 365.41 | 366.42 | 2040 | NYSE | RACE | Tue, Nov 28, 2023 | 367.76 | 369.67 | 366.45 | 368.27 | 2039 | NYSE | RACE | Mon, Nov 27, 2023 | 367.99 | 369.91 | 367.79 | 369.66 | 2038 | NYSE | RACE | Fri, Nov 24, 2023 | 365.30 | 368.60 | 364.74 | 367.44 | 2037 | NYSE | RACE | Wed, Nov 22, 2023 | 365.63 | 365.93 | 362.86 | 364.25 | 2036 | NYSE | RACE | Tue, Nov 21, 2023 | 362.36 | 364.30 | 360.35 | 361.09 | 2035 | NYSE | RACE | Mon, Nov 20, 2023 | 361.50 | 365.55 | 360.96 | 364.32 | 2034 | NYSE | RACE | Fri, Nov 17, 2023 | 356.92 | 359.43 | 356.21 | 359.34 | 2033 | NYSE | RACE | Thu, Nov 16, 2023 | 352.82 | 354.92 | 352.04 | 354.01 | 2032 | NYSE | RACE | Wed, Nov 15, 2023 | 354.72 | 355.10 | 351.26 | 351.68 | 2031 | NYSE | RACE | Tue, Nov 14, 2023 | 350.62 | 353.98 | 349.86 | 353.75 | 2030 | NYSE | RACE | Mon, Nov 13, 2023 | 338.32 | 343.85 | 338.16 | 341.28 | 2029 | NYSE | RACE | Fri, Nov 10, 2023 | 336.45 | 340.00 | 334.23 | 339.56 | 2028 | NYSE | RACE | Thu, Nov 9, 2023 | 338.88 | 340.02 | 335.20 | 335.89 | 2027 | NYSE | RACE | Wed, Nov 8, 2023 | 338.63 | 340.31 | 334.37 | 337.22 | 2026 | NYSE | RACE | Tue, Nov 7, 2023 | 332.33 | 333.44 | 330.70 | 333.37 | 2025 | NYSE | RACE | Mon, Nov 6, 2023 | 333.31 | 336.90 | 331.81 | 333.50 | 2024 | NYSE | RACE | Fri, Nov 3, 2023 | 329.40 | 332.00 | 328.50 | 331.41 | 2023 | NYSE | RACE | Thu, Nov 2, 2023 | 319.00 | 325.35 | 315.54 | 323.42 | 2022 | NYSE | RACE | Wed, Nov 1, 2023 | 302.04 | 305.66 | 301.68 | 304.98 | 2021 | NYSE | RACE | Tue, Oct 31, 2023 | 300.25 | 303.60 | 300.00 | 301.64 | 2020 | NYSE | RACE | Mon, Oct 30, 2023 | 300.34 | 301.98 | 298.53 | 299.39 | 2019 | NYSE | RACE | Fri, Oct 27, 2023 | 301.20 | 301.82 | 297.36 | 298.24 | 2018 | NYSE | RACE | Thu, Oct 26, 2023 | 299.22 | 300.02 | 296.34 | 297.11 | 2017 | NYSE | RACE | Wed, Oct 25, 2023 | 300.00 | 301.34 | 297.72 | 299.31 | 2016 | NYSE | RACE | Tue, Oct 24, 2023 | 300.75 | 302.64 | 300.75 | 300.90 | 2015 | NYSE | RACE | Mon, Oct 23, 2023 | 300.70 | 305.94 | 300.11 | 303.36 | 2014 | NYSE | RACE | Fri, Oct 20, 2023 | 301.93 | 303.25 | 300.65 | 301.70 | 2013 | NYSE | RACE | Thu, Oct 19, 2023 | 302.16 | 303.92 | 300.11 | 301.39 | 2012 | NYSE | RACE | Wed, Oct 18, 2023 | 306.18 | 307.21 | 303.16 | 303.49 | 2011 | NYSE | RACE | Tue, Oct 17, 2023 | 308.32 | 312.34 | 307.56 | 309.57 | 2010 | NYSE | RACE | Mon, Oct 16, 2023 | 312.02 | 317.09 | 311.91 | 315.04 | 2009 | NYSE | RACE | Fri, Oct 13, 2023 | 314.04 | 314.52 | 311.73 | 312.02 | 2008 | NYSE | RACE | Thu, Oct 12, 2023 | 313.06 | 313.40 | 307.43 | 309.07 | 2007 | NYSE | RACE | Wed, Oct 11, 2023 | 312.66 | 313.06 | 307.92 | 309.82 | 2006 | NYSE | RACE | Tue, Oct 10, 2023 | 307.03 | 309.22 | 304.55 | 305.21 | 2005 | NYSE | RACE | Mon, Oct 9, 2023 | 300.02 | 301.45 | 297.90 | 300.51 | 2004 | NYSE | RACE | Fri, Oct 6, 2023 | 299.97 | 305.41 | 297.65 | 305.40 | 2003 | NYSE | RACE | Thu, Oct 5, 2023 | 300.45 | 301.20 | 297.08 | 299.95 | 2002 | NYSE | RACE | Wed, Oct 4, 2023 | 295.83 | 299.59 | 294.42 | 299.59 | 2001 | NYSE | RACE | Tue, Oct 3, 2023 | 295.56 | 297.24 | 293.49 | 294.55 | 2000 | NYSE | RACE | Mon, Oct 2, 2023 | 295.76 | 297.48 | 295.01 | 296.59 | 1999 | NYSE | RACE | Fri, Sep 29, 2023 | 298.84 | 300.22 | 293.59 | 295.54 | 1998 | NYSE | RACE | Thu, Sep 28, 2023 | 290.92 | 295.12 | 289.92 | 294.44 | 1997 | NYSE | RACE | Wed, Sep 27, 2023 | 289.32 | 290.26 | 285.02 | 287.61 | 1996 | NYSE | RACE | Tue, Sep 26, 2023 | 287.69 | 289.02 | 285.59 | 285.74 | 1995 | NYSE | RACE | Mon, Sep 25, 2023 | 287.10 | 289.25 | 285.78 | 288.11 | 1994 | NYSE | RACE | Fri, Sep 22, 2023 | 290.52 | 292.35 | 288.25 | 288.25 | 1993 | NYSE | RACE | Thu, Sep 21, 2023 | 296.74 | 296.89 | 291.46 | 291.57 | 1992 | NYSE | RACE | Wed, Sep 20, 2023 | 304.93 | 307.92 | 302.79 | 302.91 | 1991 | NYSE | RACE | Tue, Sep 19, 2023 | 300.78 | 301.83 | 299.00 | 299.11 | 1990 | NYSE | RACE | Mon, Sep 18, 2023 | 300.00 | 300.57 | 297.49 | 299.68 | 1989 | NYSE | RACE | Fri, Sep 15, 2023 | 303.94 | 306.12 | 300.89 | 300.96 | 1988 | NYSE | RACE | Thu, Sep 14, 2023 | 299.55 | 303.17 | 298.61 | 302.67 | 1987 | NYSE | RACE | Wed, Sep 13, 2023 | 298.44 | 299.62 | 297.12 | 299.05 | 1986 | NYSE | RACE | Tue, Sep 12, 2023 | 299.23 | 302.00 | 297.80 | 298.12 | 1985 | NYSE | RACE | Mon, Sep 11, 2023 | 298.65 | 302.99 | 297.41 | 302.68 | 1984 | NYSE | RACE | Fri, Sep 8, 2023 | 299.11 | 300.60 | 296.69 | 297.19 | 1983 | NYSE | RACE | Thu, Sep 7, 2023 | 298.75 | 299.76 | 296.62 | 298.79 | 1982 | NYSE | RACE | Wed, Sep 6, 2023 | 303.00 | 303.90 | 300.19 | 302.51 | 1981 | NYSE | RACE | Tue, Sep 5, 2023 | 307.30 | 307.30 | 304.07 | 305.17 | 1980 | NYSE | RACE | Fri, Sep 1, 2023 | 312.75 | 312.75 | 305.78 | 308.32 | 1979 | NYSE | RACE | Thu, Aug 31, 2023 | 319.50 | 321.00 | 317.28 | 317.74 | 1978 | NYSE | RACE | Wed, Aug 30, 2023 | 319.74 | 322.68 | 319.74 | 320.29 | 1977 | NYSE | RACE | Tue, Aug 29, 2023 | 312.05 | 320.64 | 312.05 | 320.59 | 1976 | NYSE | RACE | Mon, Aug 28, 2023 | 312.15 | 313.59 | 311.64 | 313.31 | 1975 | NYSE | RACE | Fri, Aug 25, 2023 | 311.30 | 312.57 | 307.38 | 311.26 | 1974 | NYSE | RACE | Thu, Aug 24, 2023 | 312.60 | 312.85 | 307.33 | 307.53 | 1973 | NYSE | RACE | Wed, Aug 23, 2023 | 309.30 | 313.83 | 308.88 | 312.79 | 1972 | NYSE | RACE | Tue, Aug 22, 2023 | 312.13 | 313.20 | 310.05 | 310.56 | 1971 | NYSE | RACE | Mon, Aug 21, 2023 | 312.18 | 312.87 | 309.67 | 311.97 | 1970 | NYSE | RACE | Fri, Aug 18, 2023 | 303.49 | 307.09 | 301.75 | 305.75 | 1969 | NYSE | RACE | Thu, Aug 17, 2023 | 312.20 | 312.20 | 305.96 | 306.02 | 1968 | NYSE | RACE | Wed, Aug 16, 2023 | 315.12 | 317.16 | 313.15 | 313.34 | 1967 | NYSE | RACE | Tue, Aug 15, 2023 | 314.53 | 316.70 | 314.35 | 315.74 | 1966 | NYSE | RACE | Mon, Aug 14, 2023 | 310.22 | 316.30 | 310.22 | 315.57 | 1965 | NYSE | RACE | Fri, Aug 11, 2023 | 313.15 | 313.50 | 310.94 | 311.19 | 1964 | NYSE | RACE | Thu, Aug 10, 2023 | 316.23 | 318.65 | 313.62 | 314.76 | 1963 | NYSE | RACE | Wed, Aug 9, 2023 | 313.78 | 314.28 | 309.57 | 311.61 | 1962 | NYSE | RACE | Tue, Aug 8, 2023 | 308.70 | 310.98 | 307.19 | 310.98 | 1961 | NYSE | RACE | Mon, Aug 7, 2023 | 312.44 | 312.78 | 308.86 | 312.24 | 1960 | NYSE | RACE | Fri, Aug 4, 2023 | 315.43 | 316.09 | 311.25 | 311.45 | 1959 | NYSE | RACE | Thu, Aug 3, 2023 | 312.00 | 316.32 | 311.76 | 314.16 | 1958 | NYSE | RACE | Wed, Aug 2, 2023 | 311.90 | 322.16 | 311.76 | 313.56 | 1957 | NYSE | RACE | Tue, Aug 1, 2023 | 317.00 | 319.54 | 316.57 | 317.62 | 1956 | NYSE | RACE | Mon, Jul 31, 2023 | 322.50 | 322.50 | 319.34 | 320.39 | 1955 | NYSE | RACE | Fri, Jul 28, 2023 | 321.71 | 323.61 | 321.15 | 321.82 | 1954 | NYSE | RACE | Thu, Jul 27, 2023 | 321.40 | 322.08 | 316.45 | 317.27 | 1953 | NYSE | RACE | Wed, Jul 26, 2023 | 314.34 | 318.63 | 314.02 | 317.35 | 1952 | NYSE | RACE | Tue, Jul 25, 2023 | 314.43 | 317.33 | 313.86 | 316.11 | 1951 | NYSE | RACE | Mon, Jul 24, 2023 | 317.38 | 318.66 | 316.44 | 317.16 | 1950 | NYSE | RACE | Fri, Jul 21, 2023 | 321.01 | 321.01 | 317.93 | 318.01 | 1949 | NYSE | RACE | Thu, Jul 20, 2023 | 320.28 | 320.71 | 317.52 | 318.66 | 1948 | NYSE | RACE | Wed, Jul 19, 2023 | 323.31 | 324.41 | 320.58 | 321.09 | 1947 | NYSE | RACE | Tue, Jul 18, 2023 | 326.22 | 326.75 | 323.53 | 326.32 | 1946 | NYSE | RACE | Mon, Jul 17, 2023 | 328.49 | 329.88 | 327.62 | 328.71 | 1945 | NYSE | RACE | Fri, Jul 14, 2023 | 326.89 | 329.50 | 326.58 | 328.78 | 1944 | NYSE | RACE | Thu, Jul 13, 2023 | 325.84 | 326.12 | 323.00 | 323.36 | 1943 | NYSE | RACE | Wed, Jul 12, 2023 | 320.19 | 323.04 | 318.99 | 322.68 | 1942 | NYSE | RACE | Tue, Jul 11, 2023 | 319.00 | 320.33 | 317.37 | 318.39 | 1941 | NYSE | RACE | Mon, Jul 10, 2023 | 314.25 | 318.80 | 314.00 | 318.29 | 1940 | NYSE | RACE | Fri, Jul 7, 2023 | 314.64 | 317.56 | 312.78 | 314.49 | 1939 | NYSE | RACE | Thu, Jul 6, 2023 | 312.89 | 314.76 | 311.20 | 313.53 | 1938 | NYSE | RACE | Wed, Jul 5, 2023 | 321.60 | 322.80 | 319.63 | 320.01 | 1937 | NYSE | RACE | Mon, Jul 3, 2023 | 325.52 | 326.02 | 323.10 | 325.87 | 1936 | NYSE | RACE | Fri, Jun 30, 2023 | 324.84 | 327.07 | 323.88 | 325.21 | 1935 | NYSE | RACE | Thu, Jun 29, 2023 | 318.36 | 322.72 | 318.25 | 320.67 | 1934 | NYSE | RACE | Wed, Jun 28, 2023 | 315.34 | 318.01 | 315.34 | 317.96 | 1933 | NYSE | RACE | Tue, Jun 27, 2023 | 309.25 | 314.47 | 309.12 | 314.09 | 1932 | NYSE | RACE | Mon, Jun 26, 2023 | 307.50 | 308.75 | 305.85 | 306.49 | 1931 | NYSE | RACE | Fri, Jun 23, 2023 | 306.16 | 309.01 | 305.88 | 307.52 | 1930 | NYSE | RACE | Thu, Jun 22, 2023 | 306.46 | 308.94 | 306.00 | 307.29 | 1929 | NYSE | RACE | Wed, Jun 21, 2023 | 307.11 | 309.12 | 305.54 | 308.30 | 1928 | NYSE | RACE | Tue, Jun 20, 2023 | 306.70 | 308.06 | 305.29 | 306.16 | 1927 | NYSE | RACE | Fri, Jun 16, 2023 | 308.71 | 309.29 | 306.62 | 308.02 | 1926 | NYSE | RACE | Thu, Jun 15, 2023 | 305.46 | 306.73 | 303.66 | 306.11 | 1925 | NYSE | RACE | Wed, Jun 14, 2023 | 304.72 | 305.22 | 300.72 | 302.79 | 1924 | NYSE | RACE | Tue, Jun 13, 2023 | 301.27 | 302.56 | 299.94 | 300.11 | 1923 | NYSE | RACE | Mon, Jun 12, 2023 | 300.54 | 301.84 | 299.10 | 300.58 | 1922 | NYSE | RACE | Fri, Jun 9, 2023 | 297.40 | 298.90 | 296.63 | 297.80 | 1921 | NYSE | RACE | Thu, Jun 8, 2023 | 296.60 | 299.01 | 296.60 | 298.24 | 1920 | NYSE | RACE | Wed, Jun 7, 2023 | 295.66 | 298.14 | 294.11 | 294.53 | 1919 | NYSE | RACE | Tue, Jun 6, 2023 | 296.93 | 297.83 | 295.92 | 297.12 | 1918 | NYSE | RACE | Mon, Jun 5, 2023 | 298.19 | 297.84 | 295.88 | 298.60 | 1917 | NYSE | RACE | Fri, Jun 2, 2023 | 298.30 | 300.29 | 297.58 | 298.60 | 1916 | NYSE | RACE | Thu, Jun 1, 2023 | 288.87 | 293.19 | 288.12 | 293.09 | 1915 | NYSE | RACE | Wed, May 31, 2023 | 288.18 | 288.43 | 283.20 | 286.67 | 1914 | NYSE | RACE | Tue, May 30, 2023 | 292.18 | 292.18 | 287.23 | 287.36 | 1913 | NYSE | RACE | Fri, May 26, 2023 | 288.36 | 291.58 | 288.18 | 290.76 | 1912 | NYSE | RACE | Thu, May 25, 2023 | 286.49 | 287.44 | 285.31 | 286.60 | 1911 | NYSE | RACE | Wed, May 24, 2023 | 286.26 | 287.46 | 283.97 | 286.96 | 1910 | NYSE | RACE | Tue, May 23, 2023 | 292.76 | 292.76 | 288.36 | 289.90 | 1909 | NYSE | RACE | Mon, May 22, 2023 | 298.62 | 302.86 | 298.40 | 301.53 | 1908 | NYSE | RACE | Fri, May 19, 2023 | 298.48 | 299.22 | 297.15 | 298.24 | 1907 | NYSE | RACE | Thu, May 18, 2023 | 295.82 | 296.28 | 293.60 | 295.16 | 1906 | NYSE | RACE | Wed, May 17, 2023 | 294.32 | 294.42 | 292.81 | 293.33 | 1905 | NYSE | RACE | Tue, May 16, 2023 | 295.34 | 295.74 | 292.41 | 292.60 | 1904 | NYSE | RACE | Mon, May 15, 2023 | 295.80 | 296.28 | 292.59 | 293.00 | 1903 | NYSE | RACE | Fri, May 12, 2023 | 296.87 | 297.06 | 294.26 | 296.27 | 1902 | NYSE | RACE | Thu, May 11, 2023 | 294.35 | 294.65 | 292.62 | 293.61 | 1901 | NYSE | RACE | Wed, May 10, 2023 | 294.20 | 295.09 | 290.71 | 292.18 | 1900 | NYSE | RACE | Tue, May 9, 2023 | 295.26 | 296.55 | 294.07 | 294.19 | 1899 | NYSE | RACE | Mon, May 8, 2023 | 297.74 | 297.82 | 295.66 | 296.97 | 1898 | NYSE | RACE | Fri, May 5, 2023 | 295.61 | 297.74 | 294.60 | 296.81 | 1897 | NYSE | RACE | Thu, May 4, 2023 | 290.16 | 293.64 | 288.74 | 291.79 | 1896 | NYSE | RACE | Wed, May 3, 2023 | 278.79 | 281.51 | 277.46 | 277.64 | 1895 | NYSE | RACE | Tue, May 2, 2023 | 274.26 | 276.32 | 273.39 | 275.78 | 1894 | NYSE | RACE | Mon, May 1, 2023 | 279.58 | 280.22 | 278.66 | 279.14 | 1893 | NYSE | RACE | Fri, Apr 28, 2023 | 275.26 | 278.97 | 274.62 | 278.64 | 1892 | NYSE | RACE | Thu, Apr 27, 2023 | 276.38 | 278.87 | 275.30 | 278.24 | 1891 | NYSE | RACE | Wed, Apr 26, 2023 | 278.22 | 279.24 | 274.63 | 275.41 | 1890 | NYSE | RACE | Tue, Apr 25, 2023 | 279.96 | 280.18 | 277.14 | 277.21 | 1889 | NYSE | RACE | Mon, Apr 24, 2023 | 278.84 | 280.64 | 278.84 | 280.19 | 1888 | NYSE | RACE | Fri, Apr 21, 2023 | 276.81 | 278.78 | 274.78 | 276.04 | 1887 | NYSE | RACE | Thu, Apr 20, 2023 | 273.20 | 276.66 | 272.70 | 276.00 | 1886 | NYSE | RACE | Wed, Apr 19, 2023 | 279.96 | 280.19 | 278.22 | 278.63 | 1885 | NYSE | RACE | Tue, Apr 18, 2023 | 280.14 | 281.64 | 278.93 | 280.60 | 1884 | NYSE | RACE | Mon, Apr 17, 2023 | 280.62 | 281.40 | 277.92 | 281.04 | 1883 | NYSE | RACE | Fri, Apr 14, 2023 | 284.94 | 286.61 | 284.35 | 285.53 | 1882 | NYSE | RACE | Thu, Apr 13, 2023 | 283.00 | 284.86 | 279.72 | 282.94 | 1881 | NYSE | RACE | Wed, Apr 12, 2023 | 277.38 | 278.20 | 275.94 | 276.63 | 1880 | NYSE | RACE | Tue, Apr 11, 2023 | 274.26 | 275.63 | 273.50 | 274.22 | 1879 | NYSE | RACE | Mon, Apr 10, 2023 | 270.08 | 273.30 | 270.08 | 272.99 | 1878 | NYSE | RACE | Thu, Apr 6, 2023 | 269.50 | 273.72 | 269.50 | 271.94 | 1877 | NYSE | RACE | Wed, Apr 5, 2023 | 274.99 | 275.28 | 269.50 | 270.55 | 1876 | NYSE | RACE | Tue, Apr 4, 2023 | 273.38 | 273.66 | 270.21 | 270.83 | 1875 | NYSE | RACE | Mon, Apr 3, 2023 | 270.20 | 271.52 | 268.80 | 270.94 | 1874 | NYSE | RACE | Fri, Mar 31, 2023 | 270.72 | 272.11 | 270.19 | 270.94 | 1873 | NYSE | RACE | Thu, Mar 30, 2023 | 269.28 | 270.00 | 267.80 | 268.90 | 1872 | NYSE | RACE | Wed, Mar 29, 2023 | 269.79 | 270.24 | 267.96 | 268.87 | 1871 | NYSE | RACE | Tue, Mar 28, 2023 | 266.81 | 266.95 | 264.90 | 266.31 | 1870 | NYSE | RACE | Mon, Mar 27, 2023 | 268.20 | 268.63 | 265.45 | 266.17 | 1869 | NYSE | RACE | Fri, Mar 24, 2023 | 264.23 | 265.72 | 261.26 | 265.37 | 1868 | NYSE | RACE | Thu, Mar 23, 2023 | 269.04 | 270.72 | 264.22 | 266.12 | 1867 | NYSE | RACE | Wed, Mar 22, 2023 | 269.06 | 271.00 | 265.17 | 265.17 | 1866 | NYSE | RACE | Tue, Mar 21, 2023 | 265.70 | 267.30 | 265.22 | 266.64 | 1865 | NYSE | RACE | Mon, Mar 20, 2023 | 262.74 | 263.74 | 260.64 | 262.48 | 1864 | NYSE | RACE | Fri, Mar 17, 2023 | 258.34 | 260.36 | 256.98 | 259.20 | 1863 | NYSE | RACE | Thu, Mar 16, 2023 | 256.32 | 265.31 | 256.32 | 264.36 | 1862 | NYSE | RACE | Wed, Mar 15, 2023 | 254.29 | 257.00 | 252.17 | 256.29 | 1861 | NYSE | RACE | Tue, Mar 14, 2023 | 262.56 | 263.79 | 260.58 | 262.90 | 1860 | NYSE | RACE | Mon, Mar 13, 2023 | 258.20 | 261.65 | 257.82 | 260.06 | 1859 | NYSE | RACE | Fri, Mar 10, 2023 | 265.77 | 265.77 | 259.35 | 261.23 | 1858 | NYSE | RACE | Thu, Mar 9, 2023 | 268.15 | 268.77 | 263.13 | 264.68 | 1857 | NYSE | RACE | Wed, Mar 8, 2023 | 268.57 | 270.76 | 267.33 | 269.66 | 1856 | NYSE | RACE | Tue, Mar 7, 2023 | 273.54 | 274.08 | 268.14 | 268.67 | 1855 | NYSE | RACE | Mon, Mar 6, 2023 | 273.50 | 273.84 | 269.93 | 270.36 | 1854 | NYSE | RACE | Fri, Mar 3, 2023 | 271.90 | 273.15 | 270.54 | 271.45 | 1853 | NYSE | RACE | Thu, Mar 2, 2023 | 262.32 | 265.05 | 261.50 | 264.58 | 1852 | NYSE | RACE | Wed, Mar 1, 2023 | 265.70 | 265.80 | 262.14 | 262.72 | 1851 | NYSE | RACE | Tue, Feb 28, 2023 | 259.72 | 262.09 | 258.89 | 260.37 | 1850 | NYSE | RACE | Mon, Feb 27, 2023 | 260.88 | 262.60 | 260.52 | 261.36 | 1849 | NYSE | RACE | Fri, Feb 24, 2023 | 257.70 | 260.02 | 257.08 | 259.11 | 1848 | NYSE | RACE | Thu, Feb 23, 2023 | 263.96 | 264.62 | 261.26 | 262.15 | 1847 | NYSE | RACE | Wed, Feb 22, 2023 | 261.81 | 262.29 | 259.57 | 260.60 | 1846 | NYSE | RACE | Tue, Feb 21, 2023 | 263.04 | 263.62 | 261.78 | 262.80 | 1845 | NYSE | RACE | Fri, Feb 17, 2023 | 264.89 | 267.59 | 264.36 | 266.88 | 1844 | NYSE | RACE | Thu, Feb 16, 2023 | 265.31 | 268.71 | 264.14 | 265.88 | 1843 | NYSE | RACE | Wed, Feb 15, 2023 | 263.99 | 267.31 | 263.99 | 267.23 | 1842 | NYSE | RACE | Tue, Feb 14, 2023 | 261.25 | 266.20 | 260.98 | 265.61 | 1841 | NYSE | RACE | Mon, Feb 13, 2023 | 261.61 | 264.90 | 261.16 | 263.44 | 1840 | NYSE | RACE | Fri, Feb 10, 2023 | 258.30 | 260.13 | 256.92 | 259.68 | 1839 | NYSE | RACE | Thu, Feb 9, 2023 | 269.58 | 270.12 | 265.07 | 266.31 | 1838 | NYSE | RACE | Wed, Feb 8, 2023 | 266.46 | 267.84 | 265.15 | 266.56 | 1837 | NYSE | RACE | Tue, Feb 7, 2023 | 262.51 | 267.25 | 262.28 | 266.91 | 1836 | NYSE | RACE | Mon, Feb 6, 2023 | 260.40 | 263.01 | 258.96 | 261.31 | 1835 | NYSE | RACE | Fri, Feb 3, 2023 | 260.45 | 264.00 | 259.70 | 260.04 | 1834 | NYSE | RACE | Thu, Feb 2, 2023 | 265.20 | 270.35 | 262.61 | 265.48 | 1833 | NYSE | RACE | Wed, Feb 1, 2023 | 249.81 | 256.46 | 249.23 | 253.32 | 1832 | NYSE | RACE | Tue, Jan 31, 2023 | 246.60 | 251.59 | 246.51 | 251.31 | 1831 | NYSE | RACE | Mon, Jan 30, 2023 | 253.75 | 255.06 | 250.60 | 251.25 | 1830 | NYSE | RACE | Fri, Jan 27, 2023 | 248.82 | 256.08 | 248.82 | 253.72 | 1829 | NYSE | RACE | Thu, Jan 26, 2023 | 246.76 | 248.50 | 246.30 | 247.77 | 1828 | NYSE | RACE | Wed, Jan 25, 2023 | 242.76 | 245.78 | 242.36 | 245.58 | 1827 | NYSE | RACE | Tue, Jan 24, 2023 | 242.70 | 244.44 | 241.81 | 244.04 | 1826 | NYSE | RACE | Mon, Jan 23, 2023 | 241.95 | 245.28 | 241.66 | 243.64 | 1825 | NYSE | RACE | Fri, Jan 20, 2023 | 240.20 | 242.50 | 239.52 | 242.38 | 1824 | NYSE | RACE | Thu, Jan 19, 2023 | 239.45 | 240.00 | 236.67 | 237.99 | 1823 | NYSE | RACE | Wed, Jan 18, 2023 | 241.94 | 242.64 | 239.71 | 239.71 | 1822 | NYSE | RACE | Tue, Jan 17, 2023 | 237.36 | 239.80 | 237.36 | 237.86 | 1821 | NYSE | RACE | Fri, Jan 13, 2023 | 234.78 | 236.45 | 234.61 | 235.92 | 1820 | NYSE | RACE | Thu, Jan 12, 2023 | 234.12 | 237.10 | 232.67 | 235.84 | 1819 | NYSE | RACE | Wed, Jan 11, 2023 | 232.96 | 234.88 | 232.44 | 233.71 | 1818 | NYSE | RACE | Tue, Jan 10, 2023 | 230.10 | 232.13 | 229.26 | 231.95 | 1817 | NYSE | RACE | Mon, Jan 9, 2023 | 230.00 | 232.75 | 228.77 | 228.77 | 1816 | NYSE | RACE | Fri, Jan 6, 2023 | 216.84 | 224.81 | 216.20 | 224.08 | 1815 | NYSE | RACE | Thu, Jan 5, 2023 | 217.25 | 218.45 | 215.77 | 216.08 | 1814 | NYSE | RACE | Wed, Jan 4, 2023 | 219.20 | 219.67 | 216.61 | 219.67 | 1813 | NYSE | RACE | Tue, Jan 3, 2023 | 216.66 | 218.76 | 213.97 | 215.37 | 1812 | NYSE | RACE | Fri, Dec 30, 2022 | 215.54 | 216.29 | 212.81 | 214.22 | 1811 | NYSE | RACE | Thu, Dec 29, 2022 | 213.79 | 216.93 | 213.70 | 216.59 | 1810 | NYSE | RACE | Wed, Dec 28, 2022 | 212.00 | 213.24 | 210.04 | 210.25 | 1809 | NYSE | RACE | Tue, Dec 27, 2022 | 211.80 | 212.97 | 210.30 | 212.00 | 1808 | NYSE | RACE | Fri, Dec 23, 2022 | 210.80 | 212.31 | 209.88 | 211.01 | 1807 | NYSE | RACE | Thu, Dec 22, 2022 | 213.20 | 213.36 | 210.35 | 212.56 | 1806 | NYSE | RACE | Wed, Dec 21, 2022 | 213.78 | 215.02 | 213.54 | 213.90 | 1805 | NYSE | RACE | Tue, Dec 20, 2022 | 213.45 | 214.98 | 213.21 | 214.09 | 1804 | NYSE | RACE | Mon, Dec 19, 2022 | 218.38 | 218.38 | 216.08 | 216.13 | 1803 | NYSE | RACE | Fri, Dec 16, 2022 | 221.05 | 222.33 | 218.11 | 218.11 | 1802 | NYSE | RACE | Thu, Dec 15, 2022 | 224.03 | 224.58 | 221.16 | 222.40 | 1801 | NYSE | RACE | Wed, Dec 14, 2022 | 225.92 | 227.32 | 224.11 | 225.18 | 1800 | NYSE | RACE | Tue, Dec 13, 2022 | 229.22 | 230.17 | 222.93 | 225.49 | 1799 | NYSE | RACE | Mon, Dec 12, 2022 | 222.29 | 222.77 | 221.00 | 222.53 | 1798 | NYSE | RACE | Fri, Dec 9, 2022 | 219.98 | 221.54 | 219.42 | 220.72 | 1797 | NYSE | RACE | Thu, Dec 8, 2022 | 219.63 | 220.69 | 218.70 | 220.33 | 1796 | NYSE | RACE | Wed, Dec 7, 2022 | 220.99 | 222.72 | 219.77 | 220.08 | 1795 | NYSE | RACE | Tue, Dec 6, 2022 | 223.49 | 223.83 | 218.95 | 221.10 | 1794 | NYSE | RACE | Mon, Dec 5, 2022 | 226.92 | 227.04 | 223.68 | 223.68 | 1793 | NYSE | RACE | Fri, Dec 2, 2022 | 224.64 | 226.68 | 223.41 | 226.58 | 1792 | NYSE | RACE | Thu, Dec 1, 2022 | 226.18 | 228.40 | 224.94 | 228.08 | 1791 | NYSE | RACE | Wed, Nov 30, 2022 | 219.65 | 223.05 | 218.08 | 223.05 | 1790 | NYSE | RACE | Tue, Nov 29, 2022 | 215.55 | 217.12 | 215.08 | 215.22 | 1789 | NYSE | RACE | Mon, Nov 28, 2022 | 218.97 | 219.89 | 215.83 | 215.95 | 1788 | NYSE | RACE | Fri, Nov 25, 2022 | 217.58 | 218.90 | 217.56 | 218.14 | 1787 | NYSE | RACE | Wed, Nov 23, 2022 | 216.61 | 218.50 | 216.45 | 217.59 | 1786 | NYSE | RACE | Tue, Nov 22, 2022 | 214.91 | 217.02 | 214.49 | 216.36 | 1785 | NYSE | RACE | Mon, Nov 21, 2022 | 214.86 | 216.00 | 213.94 | 214.12 | 1784 | NYSE | RACE | Fri, Nov 18, 2022 | 214.43 | 216.43 | 213.60 | 216.33 | 1783 | NYSE | RACE | Thu, Nov 17, 2022 | 211.10 | 213.80 | 210.95 | 213.55 | 1782 | NYSE | RACE | Wed, Nov 16, 2022 | 214.40 | 215.16 | 213.30 | 213.94 | 1781 | NYSE | RACE | Tue, Nov 15, 2022 | 215.94 | 216.89 | 212.58 | 215.44 | 1780 | NYSE | RACE | Mon, Nov 14, 2022 | 215.90 | 216.59 | 212.76 | 212.76 | 1779 | NYSE | RACE | Fri, Nov 11, 2022 | 215.00 | 218.54 | 214.41 | 216.86 | 1778 | NYSE | RACE | Thu, Nov 10, 2022 | 211.88 | 214.23 | 210.82 | 212.80 | 1777 | NYSE | RACE | Wed, Nov 9, 2022 | 202.24 | 205.12 | 201.25 | 201.49 | 1776 | NYSE | RACE | Tue, Nov 8, 2022 | 202.18 | 206.36 | 201.96 | 204.30 | 1775 | NYSE | RACE | Mon, Nov 7, 2022 | 200.42 | 201.00 | 198.65 | 199.89 | 1774 | NYSE | RACE | Fri, Nov 4, 2022 | 201.69 | 203.00 | 197.22 | 199.20 | 1773 | NYSE | RACE | Thu, Nov 3, 2022 | 189.16 | 193.78 | 188.93 | 192.52 | 1772 | NYSE | RACE | Wed, Nov 2, 2022 | 192.90 | 197.64 | 190.29 | 191.59 | 1771 | NYSE | RACE | Tue, Nov 1, 2022 | 200.86 | 201.72 | 195.60 | 196.96 | 1770 | NYSE | RACE | Mon, Oct 31, 2022 | 196.74 | 198.10 | 195.27 | 196.77 | 1769 | NYSE | RACE | Fri, Oct 28, 2022 | 196.62 | 199.17 | 195.82 | 198.65 | 1768 | NYSE | RACE | Thu, Oct 27, 2022 | 198.76 | 199.21 | 196.08 | 196.29 | 1767 | NYSE | RACE | Wed, Oct 26, 2022 | 195.66 | 199.44 | 195.36 | 197.18 | 1766 | NYSE | RACE | Tue, Oct 25, 2022 | 194.14 | 198.89 | 194.07 | 196.51 | 1765 | NYSE | RACE | Mon, Oct 24, 2022 | 189.50 | 192.78 | 189.41 | 191.73 | 1764 | NYSE | RACE | Fri, Oct 21, 2022 | 184.90 | 188.69 | 184.15 | 188.37 | 1763 | NYSE | RACE | Thu, Oct 20, 2022 | 187.57 | 189.67 | 185.57 | 186.66 | 1762 | NYSE | RACE | Wed, Oct 19, 2022 | 189.12 | 189.71 | 186.10 | 187.57 | 1761 | NYSE | RACE | Tue, Oct 18, 2022 | 192.74 | 193.48 | 189.89 | 191.02 | 1760 | NYSE | RACE | Mon, Oct 17, 2022 | 186.72 | 189.09 | 185.90 | 188.59 | 1759 | NYSE | RACE | Fri, Oct 14, 2022 | 185.58 | 186.27 | 180.57 | 180.63 | 1758 | NYSE | RACE | Thu, Oct 13, 2022 | 178.00 | 184.00 | 176.82 | 183.45 | 1757 | NYSE | RACE | Wed, Oct 12, 2022 | 183.00 | 184.31 | 182.00 | 182.50 | 1756 | NYSE | RACE | Tue, Oct 11, 2022 | 183.35 | 186.00 | 182.00 | 183.15 | 1755 | NYSE | RACE | Mon, Oct 10, 2022 | 184.58 | 184.85 | 181.02 | 182.11 | 1754 | NYSE | RACE | Fri, Oct 7, 2022 | 187.44 | 187.57 | 184.70 | 185.00 | 1753 | NYSE | RACE | Thu, Oct 6, 2022 | 190.74 | 192.24 | 189.21 | 190.88 | 1752 | NYSE | RACE | Wed, Oct 5, 2022 | 189.41 | 194.65 | 187.43 | 193.52 | 1751 | NYSE | RACE | Tue, Oct 4, 2022 | 192.53 | 196.05 | 192.53 | 193.78 | 1750 | NYSE | RACE | Mon, Oct 3, 2022 | 183.86 | 187.76 | 182.79 | 186.70 | 1749 | NYSE | RACE | Fri, Sep 30, 2022 | 184.85 | 188.23 | 184.57 | 185.00 | 1748 | NYSE | RACE | Thu, Sep 29, 2022 | 185.64 | 186.91 | 183.15 | 186.42 | 1747 | NYSE | RACE | Wed, Sep 28, 2022 | 187.18 | 191.79 | 185.42 | 191.23 | 1746 | NYSE | RACE | Tue, Sep 27, 2022 | 190.20 | 191.12 | 186.53 | 189.19 | 1745 | NYSE | RACE | Mon, Sep 26, 2022 | 187.28 | 190.31 | 185.74 | 186.43 | 1744 | NYSE | RACE | Fri, Sep 23, 2022 | 186.55 | 186.63 | 183.63 | 186.25 | 1743 | NYSE | RACE | Thu, Sep 22, 2022 | 191.34 | 191.58 | 187.85 | 189.13 | 1742 | NYSE | RACE | Wed, Sep 21, 2022 | 192.78 | 196.74 | 192.10 | 192.48 | 1741 | NYSE | RACE | Tue, Sep 20, 2022 | 194.70 | 194.96 | 191.98 | 194.00 | 1740 | NYSE | RACE | Mon, Sep 19, 2022 | 194.71 | 198.53 | 194.71 | 198.44 | 1739 | NYSE | RACE | Fri, Sep 16, 2022 | 196.38 | 197.44 | 195.24 | 196.90 | 1738 | NYSE | RACE | Thu, Sep 15, 2022 | 198.44 | 201.36 | 196.47 | 196.64 | 1737 | NYSE | RACE | Wed, Sep 14, 2022 | 198.80 | 201.08 | 197.98 | 199.62 | 1736 | NYSE | RACE | Tue, Sep 13, 2022 | 197.72 | 198.43 | 195.03 | 195.52 | 1735 | NYSE | RACE | Mon, Sep 12, 2022 | 200.48 | 202.81 | 200.48 | 201.97 | 1734 | NYSE | RACE | Fri, Sep 9, 2022 | 197.18 | 197.82 | 195.57 | 195.80 | 1733 | NYSE | RACE | Thu, Sep 8, 2022 | 190.30 | 194.00 | 189.30 | 193.71 | 1732 | NYSE | RACE | Wed, Sep 7, 2022 | 192.24 | 195.42 | 191.88 | 195.27 | 1731 | NYSE | RACE | Tue, Sep 6, 2022 | 188.71 | 191.12 | 187.17 | 190.35 | 1730 | NYSE | RACE | Fri, Sep 2, 2022 | 196.02 | 198.17 | 190.39 | 191.18 | 1729 | NYSE | RACE | Thu, Sep 1, 2022 | 192.50 | 194.05 | 190.08 | 193.85 | 1728 | NYSE | RACE | Wed, Aug 31, 2022 | 195.64 | 196.32 | 193.80 | 194.66 | 1727 | NYSE | RACE | Tue, Aug 30, 2022 | 199.25 | 199.98 | 194.55 | 195.43 | 1726 | NYSE | RACE | Mon, Aug 29, 2022 | 198.37 | 200.16 | 198.08 | 198.99 | 1725 | NYSE | RACE | Fri, Aug 26, 2022 | 204.50 | 205.41 | 197.75 | 197.79 | 1724 | NYSE | RACE | Thu, Aug 25, 2022 | 204.56 | 207.09 | 203.95 | 206.92 | 1723 | NYSE | RACE | Wed, Aug 24, 2022 | 201.48 | 205.21 | 201.24 | 203.60 | 1722 | NYSE | RACE | Tue, Aug 23, 2022 | 201.48 | 204.53 | 201.48 | 201.90 | 1721 | NYSE | RACE | Mon, Aug 22, 2022 | 202.50 | 203.58 | 199.70 | 200.56 | 1720 | NYSE | RACE | Fri, Aug 19, 2022 | 208.74 | 208.86 | 205.57 | 207.04 | 1719 | NYSE | RACE | Thu, Aug 18, 2022 | 211.08 | 212.38 | 209.53 | 212.37 | 1718 | NYSE | RACE | Wed, Aug 17, 2022 | 210.84 | 213.36 | 209.35 | 211.38 | 1717 | NYSE | RACE | Tue, Aug 16, 2022 | 209.95 | 212.80 | 209.53 | 212.16 | 1716 | NYSE | RACE | Mon, Aug 15, 2022 | 214.54 | 215.39 | 213.53 | 214.66 | 1715 | NYSE | RACE | Fri, Aug 12, 2022 | 214.72 | 215.83 | 214.01 | 215.81 | 1714 | NYSE | RACE | Thu, Aug 11, 2022 | 216.62 | 216.78 | 214.40 | 215.27 | 1713 | NYSE | RACE | Wed, Aug 10, 2022 | 215.85 | 216.84 | 214.06 | 215.00 | 1712 | NYSE | RACE | Tue, Aug 9, 2022 | 212.79 | 212.83 | 210.00 | 210.47 | 1711 | NYSE | RACE | Mon, Aug 8, 2022 | 213.30 | 215.40 | 212.93 | 213.56 | 1710 | NYSE | RACE | Fri, Aug 5, 2022 | 212.15 | 213.84 | 210.70 | 211.94 | 1709 | NYSE | RACE | Thu, Aug 4, 2022 | 215.78 | 217.47 | 214.20 | 216.00 | 1708 | NYSE | RACE | Wed, Aug 3, 2022 | 211.84 | 216.03 | 211.01 | 215.70 | 1707 | NYSE | RACE | Tue, Aug 2, 2022 | 211.38 | 214.44 | 210.55 | 211.04 | 1706 | NYSE | RACE | Mon, Aug 1, 2022 | 213.89 | 214.54 | 211.73 | 213.21 | 1705 | NYSE | RACE | Fri, Jul 29, 2022 | 209.40 | 211.25 | 208.44 | 211.23 | 1704 | NYSE | RACE | Thu, Jul 28, 2022 | 205.02 | 208.72 | 203.70 | 207.49 | 1703 | NYSE | RACE | Wed, Jul 27, 2022 | 198.25 | 201.19 | 197.05 | 200.73 | 1702 | NYSE | RACE | Tue, Jul 26, 2022 | 197.86 | 198.16 | 194.86 | 195.65 | 1701 | NYSE | RACE | Mon, Jul 25, 2022 | 203.30 | 203.61 | 201.00 | 201.61 | 1700 | NYSE | RACE | Fri, Jul 22, 2022 | 202.62 | 204.42 | 200.04 | 200.43 | 1699 | NYSE | RACE | Thu, Jul 21, 2022 | 198.18 | 202.20 | 198.18 | 202.04 | 1698 | NYSE | RACE | Wed, Jul 20, 2022 | 195.85 | 198.10 | 194.35 | 195.59 | 1697 | NYSE | RACE | Tue, Jul 19, 2022 | 200.22 | 201.60 | 198.81 | 198.98 | 1696 | NYSE | RACE | Mon, Jul 18, 2022 | 198.98 | 199.62 | 195.02 | 195.08 | 1695 | NYSE | RACE | Fri, Jul 15, 2022 | 191.39 | 195.55 | 190.72 | 193.47 | 1694 | NYSE | RACE | Thu, Jul 14, 2022 | 188.97 | 190.31 | 185.32 | 188.75 | 1693 | NYSE | RACE | Wed, Jul 13, 2022 | 187.04 | 192.00 | 186.58 | 191.12 | 1692 | NYSE | RACE | Tue, Jul 12, 2022 | 191.64 | 192.45 | 188.68 | 188.86 | 1691 | NYSE | RACE | Mon, Jul 11, 2022 | 192.77 | 193.84 | 190.47 | 190.68 | 1690 | NYSE | RACE | Fri, Jul 8, 2022 | 191.46 | 194.98 | 191.46 | 193.63 | 1689 | NYSE | RACE | Thu, Jul 7, 2022 | 190.84 | 192.75 | 190.74 | 192.57 | 1688 | NYSE | RACE | Wed, Jul 6, 2022 | 188.81 | 190.49 | 186.24 | 189.81 | 1687 | NYSE | RACE | Tue, Jul 5, 2022 | 185.46 | 190.12 | 184.86 | 189.98 | 1686 | NYSE | RACE | Fri, Jul 1, 2022 | 183.12 | 187.97 | 182.82 | 187.94 | 1685 | NYSE | RACE | Thu, Jun 30, 2022 | 181.34 | 185.41 | 179.27 | 183.48 | 1684 | NYSE | RACE | Wed, Jun 29, 2022 | 182.92 | 185.45 | 182.04 | 184.80 | 1683 | NYSE | RACE | Tue, Jun 28, 2022 | 188.34 | 189.96 | 184.99 | 185.07 | 1682 | NYSE | RACE | Mon, Jun 27, 2022 | 188.92 | 189.48 | 186.35 | 186.46 | 1681 | NYSE | RACE | Fri, Jun 24, 2022 | 186.76 | 192.06 | 186.50 | 191.94 | 1680 | NYSE | RACE | Thu, Jun 23, 2022 | 183.84 | 186.12 | 182.82 | 185.61 | 1679 | NYSE | RACE | Wed, Jun 22, 2022 | 181.36 | 185.54 | 181.02 | 183.75 | 1678 | NYSE | RACE | Tue, Jun 21, 2022 | 183.50 | 185.49 | 182.91 | 184.43 | 1677 | NYSE | RACE | Fri, Jun 17, 2022 | 175.88 | 177.35 | 173.24 | 176.03 | 1676 | NYSE | RACE | Thu, Jun 16, 2022 | 176.90 | 180.03 | 172.72 | 174.06 | 1675 | NYSE | RACE | Wed, Jun 15, 2022 | 172.81 | 178.57 | 172.43 | 176.87 | 1674 | NYSE | RACE | Tue, Jun 14, 2022 | 171.43 | 172.22 | 167.45 | 168.75 | 1673 | NYSE | RACE | Mon, Jun 13, 2022 | 174.12 | 175.44 | 171.21 | 171.51 | 1672 | NYSE | RACE | Fri, Jun 10, 2022 | 182.79 | 183.68 | 180.67 | 181.82 | 1671 | NYSE | RACE | Thu, Jun 9, 2022 | 189.31 | 194.43 | 186.95 | 187.45 | 1670 | NYSE | RACE | Wed, Jun 8, 2022 | 191.56 | 194.84 | 190.76 | 191.87 | 1669 | NYSE | RACE | Tue, Jun 7, 2022 | 189.40 | 191.41 | 187.92 | 191.16 | 1668 | NYSE | RACE | Mon, Jun 6, 2022 | 192.60 | 194.25 | 191.46 | 193.27 | 1667 | NYSE | RACE | Fri, Jun 3, 2022 | 192.61 | 193.95 | 189.44 | 189.71 | 1666 | NYSE | RACE | Thu, Jun 2, 2022 | 190.90 | 198.00 | 190.78 | 197.88 | 1665 | NYSE | RACE | Wed, Jun 1, 2022 | 192.01 | 192.90 | 187.76 | 189.17 | 1664 | NYSE | RACE | Tue, May 31, 2022 | 195.78 | 196.70 | 193.22 | 194.97 | 1663 | NYSE | RACE | Fri, May 27, 2022 | 200.40 | 201.87 | 199.77 | 201.86 | 1662 | NYSE | RACE | Thu, May 26, 2022 | 192.12 | 198.14 | 192.12 | 197.02 | 1661 | NYSE | RACE | Wed, May 25, 2022 | 188.09 | 192.64 | 188.02 | 191.04 | 1660 | NYSE | RACE | Tue, May 24, 2022 | 190.33 | 191.28 | 188.61 | 190.52 | 1659 | NYSE | RACE | Mon, May 23, 2022 | 188.53 | 190.84 | 186.96 | 189.66 | 1658 | NYSE | RACE | Fri, May 20, 2022 | 192.05 | 193.20 | 184.63 | 189.48 | 1657 | NYSE | RACE | Thu, May 19, 2022 | 183.50 | 190.02 | 183.18 | 188.44 | 1656 | NYSE | RACE | Wed, May 18, 2022 | 188.38 | 189.00 | 181.67 | 183.17 | 1655 | NYSE | RACE | Tue, May 17, 2022 | 191.60 | 193.36 | 190.18 | 192.37 | 1654 | NYSE | RACE | Mon, May 16, 2022 | 192.51 | 192.51 | 186.97 | 187.61 | 1653 | NYSE | RACE | Fri, May 13, 2022 | 191.03 | 196.22 | 190.20 | 193.91 | 1652 | NYSE | RACE | Thu, May 12, 2022 | 185.50 | 190.80 | 183.97 | 188.99 | 1651 | NYSE | RACE | Wed, May 11, 2022 | 190.12 | 195.13 | 188.33 | 188.50 | 1650 | NYSE | RACE | Tue, May 10, 2022 | 194.45 | 194.88 | 187.73 | 190.71 | 1649 | NYSE | RACE | Mon, May 9, 2022 | 192.91 | 194.11 | 190.35 | 190.56 | 1648 | NYSE | RACE | Fri, May 6, 2022 | 199.09 | 200.45 | 194.70 | 197.86 | 1647 | NYSE | RACE | Thu, May 5, 2022 | 206.40 | 206.40 | 199.45 | 202.06 | 1646 | NYSE | RACE | Wed, May 4, 2022 | 208.78 | 212.45 | 202.95 | 211.75 | 1645 | NYSE | RACE | Tue, May 3, 2022 | 214.14 | 215.86 | 212.61 | 214.23 | 1644 | NYSE | RACE | Mon, May 2, 2022 | 209.50 | 211.08 | 206.82 | 210.56 | 1643 | NYSE | RACE | Fri, Apr 29, 2022 | 213.13 | 215.88 | 209.58 | 209.74 | 1642 | NYSE | RACE | Thu, Apr 28, 2022 | 210.68 | 215.42 | 208.80 | 214.04 | 1641 | NYSE | RACE | Wed, Apr 27, 2022 | 205.79 | 210.05 | 205.73 | 207.89 | 1640 | NYSE | RACE | Tue, Apr 26, 2022 | 211.44 | 211.68 | 204.55 | 205.79 | 1639 | NYSE | RACE | Mon, Apr 25, 2022 | 209.03 | 213.40 | 208.63 | 213.37 | 1638 | NYSE | RACE | Fri, Apr 22, 2022 | 214.26 | 215.40 | 210.31 | 210.46 | 1637 | NYSE | RACE | Thu, Apr 21, 2022 | 223.32 | 225.96 | 216.84 | 216.89 | 1636 | NYSE | RACE | Wed, Apr 20, 2022 | 223.35 | 224.16 | 221.34 | 221.64 | 1635 | NYSE | RACE | Tue, Apr 19, 2022 | 217.82 | 222.97 | 217.48 | 222.85 | 1634 | NYSE | RACE | Mon, Apr 18, 2022 | 219.99 | 222.61 | 219.00 | 219.02 | 1633 | NYSE | RACE | Thu, Apr 14, 2022 | 223.74 | 224.76 | 219.34 | 219.99 | 1632 | NYSE | RACE | Wed, Apr 13, 2022 | 218.22 | 223.96 | 218.11 | 223.47 | 1631 | NYSE | RACE | Tue, Apr 12, 2022 | 225.71 | 226.56 | 220.38 | 221.71 | 1630 | NYSE | RACE | Mon, Apr 11, 2022 | 219.24 | 223.30 | 218.58 | 220.76 | 1629 | NYSE | RACE | Fri, Apr 8, 2022 | 217.92 | 222.28 | 217.74 | 219.51 | 1628 | NYSE | RACE | Thu, Apr 7, 2022 | 221.36 | 222.30 | 216.90 | 221.40 | 1627 | NYSE | RACE | Wed, Apr 6, 2022 | 221.24 | 221.85 | 218.00 | 220.20 | 1626 | NYSE | RACE | Tue, Apr 5, 2022 | 228.84 | 230.28 | 224.65 | 225.78 | 1625 | NYSE | RACE | Mon, Apr 4, 2022 | 229.62 | 232.14 | 228.24 | 231.43 | 1624 | NYSE | RACE | Fri, Apr 1, 2022 | 220.43 | 221.82 | 218.36 | 221.08 | 1623 | NYSE | RACE | Thu, Mar 31, 2022 | 222.32 | 222.96 | 217.92 | 218.09 | 1622 | NYSE | RACE | Wed, Mar 30, 2022 | 222.39 | 224.40 | 219.97 | 221.19 | 1621 | NYSE | RACE | Tue, Mar 29, 2022 | 224.24 | 225.58 | 219.08 | 222.89 | 1620 | NYSE | RACE | Mon, Mar 28, 2022 | 215.00 | 217.03 | 213.21 | 214.44 | 1619 | NYSE | RACE | Fri, Mar 25, 2022 | 214.16 | 214.56 | 210.73 | 213.34 | 1618 | NYSE | RACE | Thu, Mar 24, 2022 | 209.90 | 213.79 | 208.61 | 213.12 | 1617 | NYSE | RACE | Wed, Mar 23, 2022 | 210.01 | 210.48 | 207.47 | 207.88 | 1616 | NYSE | RACE | Tue, Mar 22, 2022 | 211.11 | 214.95 | 211.11 | 212.39 | 1615 | NYSE | RACE | Mon, Mar 21, 2022 | 210.00 | 210.34 | 205.58 | 207.54 | 1614 | NYSE | RACE | Fri, Mar 18, 2022 | 204.82 | 210.52 | 204.80 | 209.61 | 1613 | NYSE | RACE | Thu, Mar 17, 2022 | 204.88 | 209.72 | 204.60 | 209.53 | 1612 | NYSE | RACE | Wed, Mar 16, 2022 | 201.32 | 209.06 | 201.24 | 208.90 | 1611 | NYSE | RACE | Tue, Mar 15, 2022 | 193.45 | 195.30 | 192.51 | 195.20 | 1610 | NYSE | RACE | Mon, Mar 14, 2022 | 194.49 | 197.00 | 192.24 | 192.93 | 1609 | NYSE | RACE | Fri, Mar 11, 2022 | 195.26 | 195.54 | 189.75 | 190.45 | 1608 | NYSE | RACE | Thu, Mar 10, 2022 | 193.80 | 194.52 | 189.77 | 192.96 | 1607 | NYSE | RACE | Wed, Mar 9, 2022 | 195.91 | 199.20 | 193.52 | 197.72 | 1606 | NYSE | RACE | Tue, Mar 8, 2022 | 186.70 | 188.93 | 178.87 | 181.48 | 1605 | NYSE | RACE | Mon, Mar 7, 2022 | 195.28 | 195.90 | 181.34 | 183.25 | 1604 | NYSE | RACE | Fri, Mar 4, 2022 | 200.71 | 201.19 | 196.68 | 198.41 | 1603 | NYSE | RACE | Thu, Mar 3, 2022 | 211.08 | 211.38 | 203.39 | 203.74 | 1602 | NYSE | RACE | Wed, Mar 2, 2022 | 208.98 | 211.27 | 208.03 | 210.06 | 1601 | NYSE | RACE | Tue, Mar 1, 2022 | 214.90 | 215.37 | 207.63 | 208.48 | 1600 | NYSE | RACE | Mon, Feb 28, 2022 | 212.04 | 218.00 | 211.68 | 215.31 | 1599 | NYSE | RACE | Fri, Feb 25, 2022 | 212.20 | 215.46 | 210.30 | 213.42 | 1598 | NYSE | RACE | Thu, Feb 24, 2022 | 204.88 | 215.88 | 204.30 | 215.55 | 1597 | NYSE | RACE | Wed, Feb 23, 2022 | 221.03 | 221.45 | 215.07 | 215.30 | 1596 | NYSE | RACE | Tue, Feb 22, 2022 | 217.00 | 219.90 | 214.04 | 216.43 | 1595 | NYSE | RACE | Fri, Feb 18, 2022 | 221.22 | 222.13 | 219.16 | 220.38 | 1594 | NYSE | RACE | Thu, Feb 17, 2022 | 225.57 | 225.61 | 220.97 | 220.97 | 1593 | NYSE | RACE | Wed, Feb 16, 2022 | 223.54 | 224.77 | 221.13 | 224.07 | 1592 | NYSE | RACE | Tue, Feb 15, 2022 | 224.78 | 226.10 | 223.55 | 224.24 | 1591 | NYSE | RACE | Mon, Feb 14, 2022 | 217.72 | 219.89 | 216.53 | 218.21 | 1590 | NYSE | RACE | Fri, Feb 11, 2022 | 222.50 | 223.98 | 216.19 | 218.17 | 1589 | NYSE | RACE | Thu, Feb 10, 2022 | 225.10 | 229.42 | 224.23 | 224.50 | 1588 | NYSE | RACE | Wed, Feb 9, 2022 | 231.90 | 234.51 | 231.06 | 233.80 | 1587 | NYSE | RACE | Tue, Feb 8, 2022 | 221.35 | 228.04 | 220.08 | 227.09 | 1586 | NYSE | RACE | Mon, Feb 7, 2022 | 225.95 | 228.18 | 224.06 | 225.52 | 1585 | NYSE | RACE | Fri, Feb 4, 2022 | 227.74 | 231.54 | 226.65 | 230.13 | 1584 | NYSE | RACE | Thu, Feb 3, 2022 | 232.65 | 235.01 | 229.28 | 229.53 | 1583 | NYSE | RACE | Wed, Feb 2, 2022 | 237.00 | 239.06 | 235.37 | 238.41 | 1582 | NYSE | RACE | Tue, Feb 1, 2022 | 233.99 | 235.71 | 231.18 | 235.49 | 1581 | NYSE | RACE | Mon, Jan 31, 2022 | 225.52 | 232.12 | 225.23 | 230.96 | 1580 | NYSE | RACE | Fri, Jan 28, 2022 | 222.56 | 226.98 | 221.00 | 226.98 | 1579 | NYSE | RACE | Thu, Jan 27, 2022 | 225.48 | 225.59 | 220.54 | 221.12 | 1578 | NYSE | RACE | Wed, Jan 26, 2022 | 228.05 | 232.87 | 224.17 | 226.26 | 1577 | NYSE | RACE | Tue, Jan 25, 2022 | 225.44 | 229.35 | 224.17 | 226.66 | 1576 | NYSE | RACE | Mon, Jan 24, 2022 | 227.07 | 231.73 | 221.43 | 231.72 | 1575 | NYSE | RACE | Fri, Jan 21, 2022 | 234.18 | 235.77 | 231.89 | 232.31 | 1574 | NYSE | RACE | Thu, Jan 20, 2022 | 240.24 | 243.30 | 236.26 | 236.60 | 1573 | NYSE | RACE | Wed, Jan 19, 2022 | 241.25 | 242.11 | 237.92 | 239.08 | 1572 | NYSE | RACE | Tue, Jan 18, 2022 | 238.48 | 239.74 | 236.20 | 236.65 | 1571 | NYSE | RACE | Fri, Jan 14, 2022 | 246.40 | 247.26 | 242.50 | 245.39 | 1570 | NYSE | RACE | Thu, Jan 13, 2022 | 256.08 | 257.94 | 250.86 | 251.01 | 1569 | NYSE | RACE | Wed, Jan 12, 2022 | 256.66 | 259.50 | 256.26 | 258.41 | 1568 | NYSE | RACE | Tue, Jan 11, 2022 | 251.54 | 254.68 | 250.11 | 254.34 | 1567 | NYSE | RACE | Mon, Jan 10, 2022 | 252.03 | 254.58 | 249.17 | 254.22 | 1566 | NYSE | RACE | Fri, Jan 7, 2022 | 257.52 | 258.60 | 254.12 | 257.02 | 1565 | NYSE | RACE | Thu, Jan 6, 2022 | 262.49 | 263.04 | 259.00 | 261.58 | 1564 | NYSE | RACE | Wed, Jan 5, 2022 | 268.67 | 268.81 | 262.19 | 262.79 | 1563 | NYSE | RACE | Tue, Jan 4, 2022 | 261.78 | 271.95 | 261.78 | 269.19 | 1562 | NYSE | RACE | Mon, Jan 3, 2022 | 259.40 | 259.87 | 256.84 | 259.49 | 1561 | NYSE | RACE | Fri, Dec 31, 2021 | 256.64 | 260.43 | 256.64 | 258.82 | 1560 | NYSE | RACE | Thu, Dec 30, 2021 | 257.05 | 259.69 | 256.76 | 256.83 | 1559 | NYSE | RACE | Wed, Dec 29, 2021 | 256.50 | 258.09 | 255.23 | 257.80 | 1558 | NYSE | RACE | Tue, Dec 28, 2021 | 258.31 | 258.69 | 257.10 | 257.50 | 1557 | NYSE | RACE | Mon, Dec 27, 2021 | 254.68 | 258.56 | 254.28 | 258.14 | 1556 | NYSE | RACE | Thu, Dec 23, 2021 | 250.00 | 254.48 | 249.84 | 253.46 | 1555 | NYSE | RACE | Wed, Dec 22, 2021 | 247.30 | 251.65 | 247.02 | 250.70 | 1554 | NYSE | RACE | Tue, Dec 21, 2021 | 249.40 | 249.97 | 246.84 | 249.02 | 1553 | NYSE | RACE | Mon, Dec 20, 2021 | 250.44 | 251.06 | 247.69 | 249.60 | 1552 | NYSE | RACE | Fri, Dec 17, 2021 | 253.80 | 256.30 | 252.27 | 252.51 | 1551 | NYSE | RACE | Thu, Dec 16, 2021 | 259.13 | 260.04 | 256.01 | 256.58 | 1550 | NYSE | RACE | Wed, Dec 15, 2021 | 258.50 | 260.52 | 255.91 | 260.47 | 1549 | NYSE | RACE | Tue, Dec 14, 2021 | 256.26 | 256.74 | 251.89 | 253.31 | 1548 | NYSE | RACE | Mon, Dec 13, 2021 | 259.88 | 260.81 | 257.71 | 258.40 | 1547 | NYSE | RACE | Fri, Dec 10, 2021 | 259.80 | 261.50 | 258.85 | 261.30 | 1546 | NYSE | RACE | Thu, Dec 9, 2021 | 263.55 | 264.30 | 259.76 | 260.25 | 1545 | NYSE | RACE | Wed, Dec 8, 2021 | 267.72 | 268.42 | 264.08 | 267.07 | 1544 | NYSE | RACE | Tue, Dec 7, 2021 | 263.64 | 267.00 | 263.15 | 265.90 | 1543 | NYSE | RACE | Mon, Dec 6, 2021 | 258.89 | 261.32 | 256.87 | 258.53 | 1542 | NYSE | RACE | Fri, Dec 3, 2021 | 261.90 | 262.59 | 256.80 | 258.81 | 1541 | NYSE | RACE | Thu, Dec 2, 2021 | 260.40 | 263.75 | 260.23 | 262.48 | 1540 | NYSE | RACE | Wed, Dec 1, 2021 | 263.72 | 264.59 | 256.85 | 256.86 | 1539 | NYSE | RACE | Tue, Nov 30, 2021 | 266.42 | 267.66 | 259.71 | 260.46 | 1538 | NYSE | RACE | Mon, Nov 29, 2021 | 266.10 | 267.82 | 265.07 | 265.77 | 1537 | NYSE | RACE | Fri, Nov 26, 2021 | 264.54 | 265.89 | 261.23 | 262.71 | 1536 | NYSE | RACE | Wed, Nov 24, 2021 | 264.06 | 268.86 | 263.90 | 268.33 | 1535 | NYSE | RACE | Tue, Nov 23, 2021 | 271.38 | 271.80 | 264.96 | 266.96 | 1534 | NYSE | RACE | Mon, Nov 22, 2021 | 275.37 | 278.78 | 273.00 | 275.30 | 1533 | NYSE | RACE | Fri, Nov 19, 2021 | 268.80 | 271.90 | 268.14 | 271.31 | 1532 | NYSE | RACE | Thu, Nov 18, 2021 | 266.84 | 267.45 | 264.42 | 265.80 | 1531 | NYSE | RACE | Wed, Nov 17, 2021 | 263.52 | 268.50 | 262.28 | 266.28 | 1530 | NYSE | RACE | Tue, Nov 16, 2021 | 258.66 | 259.75 | 257.48 | 257.89 | 1529 | NYSE | RACE | Mon, Nov 15, 2021 | 260.19 | 260.29 | 258.28 | 258.85 | 1528 | NYSE | RACE | Fri, Nov 12, 2021 | 259.80 | 260.95 | 258.30 | 258.57 | 1527 | NYSE | RACE | Thu, Nov 11, 2021 | 256.14 | 258.44 | 255.06 | 258.10 | 1526 | NYSE | RACE | Wed, Nov 10, 2021 | 254.95 | 256.88 | 252.72 | 252.98 | 1525 | NYSE | RACE | Tue, Nov 9, 2021 | 260.88 | 261.00 | 256.29 | 256.67 | 1524 | NYSE | RACE | Mon, Nov 8, 2021 | 262.36 | 263.94 | 260.73 | 260.73 | 1523 | NYSE | RACE | Fri, Nov 5, 2021 | 266.22 | 266.67 | 261.52 | 262.52 | 1522 | NYSE | RACE | Thu, Nov 4, 2021 | 256.45 | 258.32 | 254.76 | 257.33 | 1521 | NYSE | RACE | Wed, Nov 3, 2021 | 261.67 | 261.96 | 253.59 | 255.68 | 1520 | NYSE | RACE | Tue, Nov 2, 2021 | 240.06 | 249.01 | 239.39 | 248.81 | 1519 | NYSE | RACE | Mon, Nov 1, 2021 | 241.35 | 244.12 | 238.90 | 239.74 | 1518 | NYSE | RACE | Fri, Oct 29, 2021 | 235.16 | 237.54 | 235.02 | 237.17 | 1517 | NYSE | RACE | Thu, Oct 28, 2021 | 236.30 | 238.00 | 234.53 | 235.06 | 1516 | NYSE | RACE | Wed, Oct 27, 2021 | 230.64 | 232.83 | 230.00 | 231.44 | 1515 | NYSE | RACE | Tue, Oct 26, 2021 | 236.32 | 236.52 | 229.90 | 230.00 | 1514 | NYSE | RACE | Mon, Oct 25, 2021 | 227.36 | 232.78 | 226.42 | 231.01 | 1513 | NYSE | RACE | Fri, Oct 22, 2021 | 224.40 | 224.49 | 222.24 | 223.00 | 1512 | NYSE | RACE | Thu, Oct 21, 2021 | 224.04 | 225.70 | 223.67 | 224.61 | 1511 | NYSE | RACE | Wed, Oct 20, 2021 | 224.39 | 224.82 | 222.87 | 223.04 | 1510 | NYSE | RACE | Tue, Oct 19, 2021 | 223.74 | 225.81 | 223.46 | 224.69 | 1509 | NYSE | RACE | Mon, Oct 18, 2021 | 222.12 | 223.18 | 221.16 | 222.40 | 1508 | NYSE | RACE | Fri, Oct 15, 2021 | 222.73 | 224.43 | 222.09 | 224.42 | 1507 | NYSE | RACE | Thu, Oct 14, 2021 | 217.87 | 223.40 | 217.14 | 223.34 | 1506 | NYSE | RACE | Wed, Oct 13, 2021 | 217.02 | 217.02 | 213.84 | 214.05 | 1505 | NYSE | RACE | Tue, Oct 12, 2021 | 215.70 | 217.39 | 215.04 | 215.62 | 1504 | NYSE | RACE | Mon, Oct 11, 2021 | 213.36 | 217.16 | 212.55 | 215.16 | 1503 | NYSE | RACE | Fri, Oct 8, 2021 | 212.22 | 214.92 | 211.87 | 212.90 | 1502 | NYSE | RACE | Thu, Oct 7, 2021 | 209.47 | 212.47 | 209.34 | 211.22 | 1501 | NYSE | RACE | Wed, Oct 6, 2021 | 206.15 | 208.06 | 206.00 | 207.58 | 1500 | NYSE | RACE | Tue, Oct 5, 2021 | 206.72 | 211.29 | 206.33 | 209.71 | 1499 | NYSE | RACE | Mon, Oct 4, 2021 | 207.84 | 208.26 | 205.69 | 207.24 | 1498 | NYSE | RACE | Fri, Oct 1, 2021 | 209.83 | 210.47 | 207.59 | 209.19 | 1497 | NYSE | RACE | Thu, Sep 30, 2021 | 208.28 | 210.47 | 207.78 | 209.12 | 1496 | NYSE | RACE | Wed, Sep 29, 2021 | 212.42 | 212.46 | 209.30 | 209.38 | 1495 | NYSE | RACE | Tue, Sep 28, 2021 | 215.12 | 215.12 | 210.51 | 211.31 | 1494 | NYSE | RACE | Mon, Sep 27, 2021 | 215.85 | 217.59 | 214.36 | 216.55 | 1493 | NYSE | RACE | Fri, Sep 24, 2021 | 215.74 | 217.61 | 215.74 | 217.46 | 1492 | NYSE | RACE | Thu, Sep 23, 2021 | 217.19 | 217.89 | 215.88 | 217.12 | 1491 | NYSE | RACE | Wed, Sep 22, 2021 | 214.57 | 216.76 | 213.88 | 215.84 | 1490 | NYSE | RACE | Tue, Sep 21, 2021 | 214.78 | 215.58 | 214.02 | 214.71 | 1489 | NYSE | RACE | Mon, Sep 20, 2021 | 212.45 | 213.78 | 211.68 | 213.17 | 1488 | NYSE | RACE | Fri, Sep 17, 2021 | 218.51 | 218.52 | 215.60 | 216.39 | 1487 | NYSE | RACE | Thu, Sep 16, 2021 | 221.82 | 222.38 | 218.30 | 218.86 | 1486 | NYSE | RACE | Wed, Sep 15, 2021 | 221.64 | 222.00 | 219.12 | 221.48 | 1485 | NYSE | RACE | Tue, Sep 14, 2021 | 221.72 | 223.21 | 220.59 | 220.78 | 1484 | NYSE | RACE | Mon, Sep 13, 2021 | 220.64 | 220.64 | 216.96 | 219.29 | 1483 | NYSE | RACE | Fri, Sep 10, 2021 | 222.67 | 222.82 | 219.04 | 219.10 | 1482 | NYSE | RACE | Thu, Sep 9, 2021 | 223.54 | 223.58 | 219.38 | 219.55 | 1481 | NYSE | RACE | Wed, Sep 8, 2021 | 219.48 | 220.43 | 219.01 | 219.34 | 1480 | NYSE | RACE | Tue, Sep 7, 2021 | 220.36 | 220.68 | 218.83 | 220.53 | 1479 | NYSE | RACE | Fri, Sep 3, 2021 | 219.32 | 219.66 | 218.28 | 218.78 | 1478 | NYSE | RACE | Thu, Sep 2, 2021 | 219.96 | 220.64 | 219.04 | 219.52 | 1477 | NYSE | RACE | Wed, Sep 1, 2021 | 217.53 | 219.28 | 217.28 | 217.47 | 1476 | NYSE | RACE | Tue, Aug 31, 2021 | 216.91 | 217.66 | 215.77 | 217.40 | 1475 | NYSE | RACE | Mon, Aug 30, 2021 | 216.65 | 218.88 | 215.82 | 217.59 | 1474 | NYSE | RACE | Fri, Aug 27, 2021 | 214.62 | 217.34 | 214.62 | 216.32 | 1473 | NYSE | RACE | Thu, Aug 26, 2021 | 215.63 | 216.66 | 214.44 | 214.64 | 1472 | NYSE | RACE | Wed, Aug 25, 2021 | 216.54 | 218.77 | 216.30 | 217.98 | 1471 | NYSE | RACE | Tue, Aug 24, 2021 | 215.00 | 217.74 | 214.61 | 215.09 | 1470 | NYSE | RACE | Mon, Aug 23, 2021 | 213.85 | 217.32 | 213.60 | 217.14 | 1469 | NYSE | RACE | Fri, Aug 20, 2021 | 211.00 | 214.25 | 210.84 | 214.12 | 1468 | NYSE | RACE | Thu, Aug 19, 2021 | 211.98 | 214.05 | 211.79 | 213.16 | 1467 | NYSE | RACE | Wed, Aug 18, 2021 | 219.79 | 220.39 | 218.35 | 218.35 | 1466 | NYSE | RACE | Tue, Aug 17, 2021 | 222.83 | 223.26 | 218.59 | 219.25 | 1465 | NYSE | RACE | Mon, Aug 16, 2021 | 225.49 | 226.17 | 223.70 | 225.87 | 1464 | NYSE | RACE | Fri, Aug 13, 2021 | 225.63 | 227.48 | 225.59 | 225.88 | 1463 | NYSE | RACE | Thu, Aug 12, 2021 | 224.10 | 224.10 | 222.76 | 223.25 | 1462 | NYSE | RACE | Wed, Aug 11, 2021 | 223.54 | 224.27 | 222.56 | 224.04 | 1461 | NYSE | RACE | Tue, Aug 10, 2021 | 222.59 | 222.76 | 220.90 | 221.20 | 1460 | NYSE | RACE | Mon, Aug 9, 2021 | 221.00 | 222.94 | 220.93 | 222.12 | 1459 | NYSE | RACE | Fri, Aug 6, 2021 | 220.43 | 220.95 | 219.28 | 219.46 | 1458 | NYSE | RACE | Thu, Aug 5, 2021 | 216.55 | 219.53 | 216.14 | 219.42 | 1457 | NYSE | RACE | Wed, Aug 4, 2021 | 212.85 | 213.30 | 210.50 | 211.74 | 1456 | NYSE | RACE | Tue, Aug 3, 2021 | 211.65 | 211.98 | 208.03 | 211.30 | 1455 | NYSE | RACE | Mon, Aug 2, 2021 | 216.84 | 217.18 | 211.65 | 212.15 | 1454 | NYSE | RACE | Fri, Jul 30, 2021 | 218.00 | 219.45 | 217.81 | 218.29 | 1453 | NYSE | RACE | Thu, Jul 29, 2021 | 214.07 | 216.42 | 213.82 | 216.24 | 1452 | NYSE | RACE | Wed, Jul 28, 2021 | 210.65 | 212.80 | 210.17 | 212.24 | 1451 | NYSE | RACE | Tue, Jul 27, 2021 | 212.21 | 212.21 | 210.15 | 211.39 | 1450 | NYSE | RACE | Mon, Jul 26, 2021 | 211.16 | 212.04 | 210.90 | 211.99 | 1449 | NYSE | RACE | Fri, Jul 23, 2021 | 209.81 | 212.45 | 209.43 | 212.11 | 1448 | NYSE | RACE | Thu, Jul 22, 2021 | 206.75 | 207.21 | 205.61 | 207.21 | 1447 | NYSE | RACE | Wed, Jul 21, 2021 | 205.15 | 206.63 | 204.81 | 205.61 | 1446 | NYSE | RACE | Tue, Jul 20, 2021 | 202.48 | 204.25 | 201.93 | 204.14 | 1445 | NYSE | RACE | Mon, Jul 19, 2021 | 204.40 | 205.31 | 203.25 | 204.11 | 1444 | NYSE | RACE | Fri, Jul 16, 2021 | 207.11 | 211.22 | 206.02 | 206.89 | 1443 | NYSE | RACE | Thu, Jul 15, 2021 | 206.84 | 207.31 | 204.36 | 206.84 | 1442 | NYSE | RACE | Wed, Jul 14, 2021 | 210.01 | 210.78 | 209.73 | 210.32 | 1441 | NYSE | RACE | Tue, Jul 13, 2021 | 208.93 | 209.88 | 208.79 | 209.66 | 1440 | NYSE | RACE | Mon, Jul 12, 2021 | 210.62 | 210.62 | 209.19 | 209.58 | 1439 | NYSE | RACE | Fri, Jul 9, 2021 | 208.48 | 209.38 | 207.58 | 209.08 | 1438 | NYSE | RACE | Thu, Jul 8, 2021 | 204.83 | 207.26 | 203.80 | 205.66 | 1437 | NYSE | RACE | Wed, Jul 7, 2021 | 206.96 | 207.58 | 204.80 | 207.03 | 1436 | NYSE | RACE | Tue, Jul 6, 2021 | 206.79 | 207.01 | 205.04 | 205.86 | 1435 | NYSE | RACE | Fri, Jul 2, 2021 | 204.73 | 207.66 | 203.87 | 206.79 | 1434 | NYSE | RACE | Thu, Jul 1, 2021 | 204.81 | 205.05 | 203.05 | 203.56 | 1433 | NYSE | RACE | Wed, Jun 30, 2021 | 206.35 | 206.93 | 205.23 | 206.05 | 1432 | NYSE | RACE | Tue, Jun 29, 2021 | 206.99 | 207.45 | 206.14 | 206.87 | 1431 | NYSE | RACE | Mon, Jun 28, 2021 | 205.07 | 206.08 | 204.40 | 205.42 | 1430 | NYSE | RACE | Fri, Jun 25, 2021 | 204.05 | 204.90 | 202.55 | 204.22 | 1429 | NYSE | RACE | Thu, Jun 24, 2021 | 201.78 | 203.72 | 201.42 | 203.28 | 1428 | NYSE | RACE | Wed, Jun 23, 2021 | 201.08 | 201.08 | 199.63 | 200.11 | 1427 | NYSE | RACE | Tue, Jun 22, 2021 | 202.08 | 202.08 | 200.25 | 201.49 | 1426 | NYSE | RACE | Mon, Jun 21, 2021 | 201.51 | 203.13 | 201.00 | 202.18 | 1425 | NYSE | RACE | Fri, Jun 18, 2021 | 200.46 | 200.81 | 199.75 | 200.09 | 1424 | NYSE | RACE | Thu, Jun 17, 2021 | 197.59 | 202.24 | 197.33 | 200.92 | 1423 | NYSE | RACE | Wed, Jun 16, 2021 | 202.89 | 203.52 | 201.33 | 202.75 | 1422 | NYSE | RACE | Tue, Jun 15, 2021 | 204.24 | 204.80 | 203.13 | 204.50 | 1421 | NYSE | RACE | Mon, Jun 14, 2021 | 203.72 | 205.77 | 202.54 | 205.28 | 1420 | NYSE | RACE | Fri, Jun 11, 2021 | 211.00 | 211.34 | 209.95 | 211.31 | 1419 | NYSE | RACE | Thu, Jun 10, 2021 | 212.40 | 213.24 | 210.93 | 211.65 | 1418 | NYSE | RACE | Wed, Jun 9, 2021 | 214.70 | 216.77 | 212.18 | 212.18 | 1417 | NYSE | RACE | Tue, Jun 8, 2021 | 220.77 | 221.46 | 217.57 | 218.82 | 1416 | NYSE | RACE | Mon, Jun 7, 2021 | 218.81 | 220.06 | 218.45 | 219.37 | 1415 | NYSE | RACE | Fri, Jun 4, 2021 | 217.25 | 218.14 | 216.23 | 216.88 | 1414 | NYSE | RACE | Thu, Jun 3, 2021 | 214.41 | 216.26 | 213.78 | 215.43 | 1413 | NYSE | RACE | Wed, Jun 2, 2021 | 212.36 | 214.47 | 212.10 | 214.41 | 1412 | NYSE | RACE | Tue, Jun 1, 2021 | 213.21 | 213.22 | 211.01 | 212.70 | 1411 | NYSE | RACE | Fri, May 28, 2021 | 209.98 | 211.59 | 209.36 | 210.91 | 1410 | NYSE | RACE | Thu, May 27, 2021 | 211.86 | 213.69 | 209.92 | 210.00 | 1409 | NYSE | RACE | Wed, May 26, 2021 | 212.37 | 213.39 | 211.62 | 212.52 | 1408 | NYSE | RACE | Tue, May 25, 2021 | 212.25 | 213.82 | 211.92 | 213.01 | 1407 | NYSE | RACE | Mon, May 24, 2021 | 211.50 | 212.94 | 211.39 | 212.22 | 1406 | NYSE | RACE | Fri, May 21, 2021 | 211.07 | 211.81 | 210.27 | 211.23 | 1405 | NYSE | RACE | Thu, May 20, 2021 | 206.00 | 208.39 | 205.70 | 208.10 | 1404 | NYSE | RACE | Wed, May 19, 2021 | 200.69 | 203.02 | 200.54 | 202.75 | 1403 | NYSE | RACE | Tue, May 18, 2021 | 202.94 | 204.79 | 202.70 | 203.58 | 1402 | NYSE | RACE | Mon, May 17, 2021 | 199.58 | 201.72 | 199.25 | 201.65 | 1401 | NYSE | RACE | Fri, May 14, 2021 | 198.74 | 199.53 | 197.92 | 198.65 | 1400 | NYSE | RACE | Thu, May 13, 2021 | 197.83 | 198.51 | 195.34 | 197.24 | 1399 | NYSE | RACE | Wed, May 12, 2021 | 198.04 | 199.56 | 195.46 | 195.57 | 1398 | NYSE | RACE | Tue, May 11, 2021 | 196.75 | 198.83 | 195.79 | 197.88 | 1397 | NYSE | RACE | Mon, May 10, 2021 | 199.44 | 201.40 | 198.81 | 199.56 | 1396 | NYSE | RACE | Fri, May 7, 2021 | 198.90 | 201.66 | 197.99 | 200.50 | 1395 | NYSE | RACE | Thu, May 6, 2021 | 201.25 | 202.15 | 198.95 | 200.11 | 1394 | NYSE | RACE | Wed, May 5, 2021 | 205.73 | 205.23 | 201.61 | 203.25 | 1393 | NYSE | RACE | Tue, May 4, 2021 | 208.80 | 209.45 | 200.85 | 202.98 | 1392 | NYSE | RACE | Mon, May 3, 2021 | 219.37 | 220.96 | 217.98 | 217.98 | 1391 | NYSE | RACE | Fri, Apr 30, 2021 | 215.39 | 215.82 | 213.01 | 213.39 | 1390 | NYSE | RACE | Thu, Apr 29, 2021 | 216.93 | 217.27 | 214.72 | 216.45 | 1389 | NYSE | RACE | Wed, Apr 28, 2021 | 217.55 | 218.94 | 217.01 | 217.58 | 1388 | NYSE | RACE | Tue, Apr 27, 2021 | 218.51 | 219.69 | 217.97 | 218.95 | 1387 | NYSE | RACE | Mon, Apr 26, 2021 | 216.95 | 218.23 | 216.03 | 218.05 | 1386 | NYSE | RACE | Fri, Apr 23, 2021 | 214.14 | 215.98 | 213.67 | 215.90 | 1385 | NYSE | RACE | Thu, Apr 22, 2021 | 214.33 | 214.37 | 212.16 | 213.08 | 1384 | NYSE | RACE | Wed, Apr 21, 2021 | 209.33 | 215.21 | 209.16 | 214.75 | 1383 | NYSE | RACE | Tue, Apr 20, 2021 | 209.00 | 210.01 | 207.42 | 209.85 | 1382 | NYSE | RACE | Mon, Apr 19, 2021 | 212.63 | 212.73 | 210.58 | 212.20 | 1381 | NYSE | RACE | Fri, Apr 16, 2021 | 210.95 | 212.64 | 210.55 | 210.96 | 1380 | NYSE | RACE | Thu, Apr 15, 2021 | 211.03 | 212.00 | 208.94 | 210.95 | 1379 | NYSE | RACE | Wed, Apr 14, 2021 | 211.65 | 211.65 | 206.86 | 207.42 | 1378 | NYSE | RACE | Tue, Apr 13, 2021 | 210.35 | 211.49 | 209.60 | 210.20 | 1377 | NYSE | RACE | Mon, Apr 12, 2021 | 209.17 | 212.42 | 208.23 | 211.98 | 1376 | NYSE | RACE | Fri, Apr 9, 2021 | 207.74 | 209.74 | 206.54 | 209.20 | 1375 | NYSE | RACE | Thu, Apr 8, 2021 | 208.63 | 209.96 | 207.99 | 209.17 | 1374 | NYSE | RACE | Wed, Apr 7, 2021 | 207.68 | 210.18 | 207.31 | 208.80 | 1373 | NYSE | RACE | Tue, Apr 6, 2021 | 208.97 | 210.41 | 208.33 | 209.19 | 1372 | NYSE | RACE | Mon, Apr 5, 2021 | 210.30 | 214.53 | 209.60 | 213.52 | 1371 | NYSE | RACE | Thu, Apr 1, 2021 | 209.98 | 211.38 | 207.56 | 208.04 | 1370 | NYSE | RACE | Wed, Mar 31, 2021 | 209.00 | 210.37 | 208.61 | 209.28 | 1369 | NYSE | RACE | Tue, Mar 30, 2021 | 203.48 | 208.95 | 203.27 | 208.77 | 1368 | NYSE | RACE | Mon, Mar 29, 2021 | 203.72 | 205.50 | 202.87 | 204.43 | 1367 | NYSE | RACE | Fri, Mar 26, 2021 | 203.11 | 204.80 | 201.54 | 204.26 | 1366 | NYSE | RACE | Thu, Mar 25, 2021 | 199.29 | 204.28 | 199.13 | 203.95 | 1365 | NYSE | RACE | Wed, Mar 24, 2021 | 201.06 | 202.29 | 199.27 | 200.35 | 1364 | NYSE | RACE | Tue, Mar 23, 2021 | 206.64 | 206.85 | 202.27 | 202.82 | 1363 | NYSE | RACE | Mon, Mar 22, 2021 | 201.81 | 209.41 | 201.30 | 208.06 | 1362 | NYSE | RACE | Fri, Mar 19, 2021 | 196.39 | 197.26 | 193.45 | 197.06 | 1361 | NYSE | RACE | Thu, Mar 18, 2021 | 194.26 | 195.62 | 193.45 | 194.65 | 1360 | NYSE | RACE | Wed, Mar 17, 2021 | 195.40 | 197.88 | 194.36 | 197.54 | 1359 | NYSE | RACE | Tue, Mar 16, 2021 | 197.22 | 197.33 | 194.49 | 196.62 | 1358 | NYSE | RACE | Mon, Mar 15, 2021 | 195.24 | 195.78 | 193.90 | 195.63 | 1357 | NYSE | RACE | Fri, Mar 12, 2021 | 193.90 | 196.15 | 192.78 | 195.81 | 1356 | NYSE | RACE | Thu, Mar 11, 2021 | 197.92 | 197.92 | 195.51 | 196.82 | 1355 | NYSE | RACE | Wed, Mar 10, 2021 | 194.43 | 194.43 | 191.80 | 191.83 | 1354 | NYSE | RACE | Tue, Mar 9, 2021 | 192.96 | 194.95 | 192.75 | 193.03 | 1353 | NYSE | RACE | Mon, Mar 8, 2021 | 188.17 | 191.93 | 187.71 | 188.52 | 1352 | NYSE | RACE | Fri, Mar 5, 2021 | 189.43 | 189.43 | 183.82 | 188.90 | 1351 | NYSE | RACE | Thu, Mar 4, 2021 | 189.45 | 191.06 | 185.12 | 187.78 | 1350 | NYSE | RACE | Wed, Mar 3, 2021 | 192.66 | 195.03 | 190.90 | 191.45 | 1349 | NYSE | RACE | Tue, Mar 2, 2021 | 196.76 | 198.05 | 195.31 | 196.48 | 1348 | NYSE | RACE | Mon, Mar 1, 2021 | 195.00 | 198.57 | 194.80 | 197.70 | 1347 | NYSE | RACE | Fri, Feb 26, 2021 | 196.40 | 198.47 | 194.96 | 197.38 | 1346 | NYSE | RACE | Thu, Feb 25, 2021 | 196.20 | 197.17 | 193.44 | 194.83 | 1345 | NYSE | RACE | Wed, Feb 24, 2021 | 195.28 | 197.48 | 194.15 | 196.41 | 1344 | NYSE | RACE | Tue, Feb 23, 2021 | 194.67 | 197.54 | 192.18 | 196.81 | 1343 | NYSE | RACE | Mon, Feb 22, 2021 | 195.88 | 198.66 | 195.32 | 196.72 | 1342 | NYSE | RACE | Fri, Feb 19, 2021 | 199.17 | 199.38 | 198.00 | 198.29 | 1341 | NYSE | RACE | Thu, Feb 18, 2021 | 199.09 | 199.94 | 197.46 | 199.45 | 1340 | NYSE | RACE | Wed, Feb 17, 2021 | 198.26 | 200.52 | 198.01 | 199.93 | 1339 | NYSE | RACE | Tue, Feb 16, 2021 | 203.48 | 203.66 | 201.56 | 201.97 | 1338 | NYSE | RACE | Fri, Feb 12, 2021 | 204.03 | 205.84 | 203.43 | 205.35 | 1337 | NYSE | RACE | Thu, Feb 11, 2021 | 205.45 | 205.82 | 203.60 | 204.93 | 1336 | NYSE | RACE | Wed, Feb 10, 2021 | 208.75 | 209.04 | 206.49 | 207.15 | 1335 | NYSE | RACE | Tue, Feb 9, 2021 | 208.36 | 209.55 | 207.89 | 209.18 | 1334 | NYSE | RACE | Mon, Feb 8, 2021 | 207.50 | 209.01 | 206.61 | 208.68 | 1333 | NYSE | RACE | Fri, Feb 5, 2021 | 203.87 | 204.09 | 201.69 | 202.68 | 1332 | NYSE | RACE | Thu, Feb 4, 2021 | 200.08 | 204.08 | 200.00 | 201.33 | 1331 | NYSE | RACE | Wed, Feb 3, 2021 | 201.69 | 201.84 | 194.24 | 200.00 | 1330 | NYSE | RACE | Tue, Feb 2, 2021 | 211.09 | 212.89 | 204.72 | 207.79 | 1329 | NYSE | RACE | Mon, Feb 1, 2021 | 212.49 | 217.72 | 211.80 | 216.99 | 1328 | NYSE | RACE | Fri, Jan 29, 2021 | 209.50 | 210.21 | 206.96 | 208.18 | 1327 | NYSE | RACE | Thu, Jan 28, 2021 | 208.19 | 208.79 | 206.47 | 206.98 | 1326 | NYSE | RACE | Wed, Jan 27, 2021 | 206.52 | 209.33 | 203.80 | 207.25 | 1325 | NYSE | RACE | Tue, Jan 26, 2021 | 211.08 | 211.65 | 208.31 | 208.50 | 1324 | NYSE | RACE | Mon, Jan 25, 2021 | 211.63 | 211.92 | 208.67 | 210.16 | 1323 | NYSE | RACE | Fri, Jan 22, 2021 | 213.81 | 214.50 | 210.79 | 212.07 | 1322 | NYSE | RACE | Thu, Jan 21, 2021 | 213.41 | 217.12 | 213.00 | 216.14 | 1321 | NYSE | RACE | Wed, Jan 20, 2021 | 211.52 | 214.09 | 211.23 | 213.65 | 1320 | NYSE | RACE | Tue, Jan 19, 2021 | 211.49 | 211.49 | 208.41 | 210.43 | 1319 | NYSE | RACE | Fri, Jan 15, 2021 | 214.82 | 215.14 | 209.76 | 210.07 | 1318 | NYSE | RACE | Thu, Jan 14, 2021 | 219.54 | 220.67 | 215.25 | 216.16 | 1317 | NYSE | RACE | Wed, Jan 13, 2021 | 220.38 | 221.94 | 219.28 | 221.69 | 1316 | NYSE | RACE | Tue, Jan 12, 2021 | 216.60 | 219.34 | 215.93 | 217.96 | 1315 | NYSE | RACE | Mon, Jan 11, 2021 | 215.52 | 219.70 | 215.22 | 217.96 | 1314 | NYSE | RACE | Fri, Jan 8, 2021 | 219.59 | 220.85 | 216.56 | 217.97 | 1313 | NYSE | RACE | Thu, Jan 7, 2021 | 221.01 | 222.39 | 220.13 | 222.10 | 1312 | NYSE | RACE | Wed, Jan 6, 2021 | 221.33 | 223.74 | 221.12 | 221.75 | 1311 | NYSE | RACE | Tue, Jan 5, 2021 | 226.02 | 228.18 | 225.50 | 226.08 | 1310 | NYSE | RACE | Mon, Jan 4, 2021 | 231.66 | 232.31 | 225.91 | 227.01 | 1309 | NYSE | RACE | Thu, Dec 31, 2020 | 229.02 | 230.10 | 227.04 | 229.52 | 1308 | NYSE | RACE | Wed, Dec 30, 2020 | 233.01 | 233.39 | 228.70 | 229.69 | 1307 | NYSE | RACE | Tue, Dec 29, 2020 | 233.66 | 233.66 | 229.41 | 229.64 | 1306 | NYSE | RACE | Mon, Dec 28, 2020 | 229.44 | 229.67 | 227.63 | 228.61 | 1305 | NYSE | RACE | Thu, Dec 24, 2020 | 225.01 | 226.00 | 223.78 | 225.53 | 1304 | NYSE | RACE | Wed, Dec 23, 2020 | 228.18 | 228.92 | 224.94 | 225.34 | 1303 | NYSE | RACE | Tue, Dec 22, 2020 | 225.48 | 229.00 | 224.80 | 227.54 | 1302 | NYSE | RACE | Mon, Dec 21, 2020 | 220.96 | 225.29 | 219.94 | 224.64 | 1301 | NYSE | RACE | Fri, Dec 18, 2020 | 226.02 | 226.36 | 224.54 | 225.73 | 1300 | NYSE | RACE | Thu, Dec 17, 2020 | 223.72 | 225.88 | 223.24 | 223.73 | 1299 | NYSE | RACE | Wed, Dec 16, 2020 | 223.61 | 223.63 | 221.53 | 222.19 | 1298 | NYSE | RACE | Tue, Dec 15, 2020 | 220.24 | 222.05 | 219.50 | 221.03 | 1297 | NYSE | RACE | Mon, Dec 14, 2020 | 217.35 | 218.72 | 215.79 | 216.40 | 1296 | NYSE | RACE | Fri, Dec 11, 2020 | 213.07 | 215.37 | 212.80 | 214.89 | 1295 | NYSE | RACE | Thu, Dec 10, 2020 | 213.43 | 215.17 | 212.23 | 213.93 | 1294 | NYSE | RACE | Wed, Dec 9, 2020 | 216.68 | 217.49 | 213.56 | 214.95 | 1293 | NYSE | RACE | Tue, Dec 8, 2020 | 210.52 | 215.94 | 210.50 | 214.00 | 1292 | NYSE | RACE | Mon, Dec 7, 2020 | 209.81 | 211.90 | 209.47 | 210.66 | 1291 | NYSE | RACE | Fri, Dec 4, 2020 | 212.20 | 212.76 | 209.85 | 210.34 | 1290 | NYSE | RACE | Thu, Dec 3, 2020 | 215.40 | 216.50 | 214.70 | 215.35 | 1289 | NYSE | RACE | Wed, Dec 2, 2020 | 213.57 | 215.19 | 212.26 | 214.77 | 1288 | NYSE | RACE | Tue, Dec 1, 2020 | 212.59 | 214.95 | 212.34 | 214.39 | 1287 | NYSE | RACE | Mon, Nov 30, 2020 | 214.56 | 214.56 | 210.70 | 211.11 | 1286 | NYSE | RACE | Fri, Nov 27, 2020 | 212.74 | 213.67 | 212.61 | 212.74 | 1285 | NYSE | RACE | Wed, Nov 25, 2020 | 211.28 | 213.08 | 210.83 | 212.39 | 1284 | NYSE | RACE | Tue, Nov 24, 2020 | 210.00 | 211.62 | 208.65 | 210.30 | 1283 | NYSE | RACE | Mon, Nov 23, 2020 | 210.65 | 211.19 | 207.89 | 209.96 | 1282 | NYSE | RACE | Fri, Nov 20, 2020 | 211.92 | 212.75 | 209.03 | 209.74 | 1281 | NYSE | RACE | Thu, Nov 19, 2020 | 212.46 | 214.17 | 211.90 | 214.17 | 1280 | NYSE | RACE | Wed, Nov 18, 2020 | 214.51 | 215.48 | 212.79 | 214.03 | 1279 | NYSE | RACE | Tue, Nov 17, 2020 | 210.71 | 212.01 | 209.61 | 210.35 | 1278 | NYSE | RACE | Mon, Nov 16, 2020 | 208.50 | 208.92 | 205.70 | 207.67 | 1277 | NYSE | RACE | Fri, Nov 13, 2020 | 208.06 | 208.51 | 205.50 | 206.69 | 1276 | NYSE | RACE | Thu, Nov 12, 2020 | 208.85 | 209.20 | 204.04 | 205.48 | 1275 | NYSE | RACE | Wed, Nov 11, 2020 | 207.82 | 210.06 | 207.82 | 209.27 | 1274 | NYSE | RACE | Tue, Nov 10, 2020 | 203.46 | 205.59 | 202.35 | 204.60 | 1273 | NYSE | RACE | Mon, Nov 9, 2020 | 212.70 | 213.48 | 205.37 | 205.80 | 1272 | NYSE | RACE | Fri, Nov 6, 2020 | 207.00 | 208.94 | 206.50 | 208.00 | 1271 | NYSE | RACE | Thu, Nov 5, 2020 | 204.18 | 207.26 | 203.45 | 207.09 | 1270 | NYSE | RACE | Wed, Nov 4, 2020 | 202.10 | 203.29 | 199.70 | 202.20 | 1269 | NYSE | RACE | Tue, Nov 3, 2020 | 192.99 | 198.20 | 191.66 | 196.01 | 1268 | NYSE | RACE | Mon, Nov 2, 2020 | 180.70 | 183.78 | 180.69 | 183.18 | 1267 | NYSE | RACE | Fri, Oct 30, 2020 | 178.41 | 179.30 | 176.71 | 178.42 | 1266 | NYSE | RACE | Thu, Oct 29, 2020 | 177.10 | 179.85 | 176.29 | 178.57 | 1265 | NYSE | RACE | Wed, Oct 28, 2020 | 179.12 | 180.56 | 177.00 | 177.12 | 1264 | NYSE | RACE | Tue, Oct 27, 2020 | 186.71 | 186.71 | 184.83 | 185.34 | 1263 | NYSE | RACE | Mon, Oct 26, 2020 | 186.06 | 186.65 | 184.39 | 185.42 | 1262 | NYSE | RACE | Fri, Oct 23, 2020 | 190.51 | 190.96 | 188.49 | 189.97 | 1261 | NYSE | RACE | Thu, Oct 22, 2020 | 189.20 | 191.79 | 188.66 | 190.10 | 1260 | NYSE | RACE | Wed, Oct 21, 2020 | 189.78 | 192.09 | 189.33 | 189.93 | 1259 | NYSE | RACE | Tue, Oct 20, 2020 | 192.34 | 194.37 | 191.92 | 192.54 | 1258 | NYSE | RACE | Mon, Oct 19, 2020 | 192.53 | 193.00 | 188.82 | 189.37 | 1257 | NYSE | RACE | Fri, Oct 16, 2020 | 191.06 | 194.32 | 190.88 | 192.52 | 1256 | NYSE | RACE | Thu, Oct 15, 2020 | 181.74 | 188.62 | 181.73 | 187.71 | 1255 | NYSE | RACE | Wed, Oct 14, 2020 | 185.99 | 186.86 | 183.89 | 185.76 | 1254 | NYSE | RACE | Tue, Oct 13, 2020 | 185.80 | 185.80 | 183.51 | 184.19 | 1253 | NYSE | RACE | Mon, Oct 12, 2020 | 184.74 | 185.59 | 184.12 | 184.90 | 1252 | NYSE | RACE | Fri, Oct 9, 2020 | 181.79 | 183.40 | 181.22 | 182.84 | 1251 | NYSE | RACE | Thu, Oct 8, 2020 | 182.28 | 182.83 | 180.97 | 181.32 | 1250 | NYSE | RACE | Wed, Oct 7, 2020 | 180.54 | 184.61 | 180.48 | 183.40 | 1249 | NYSE | RACE | Tue, Oct 6, 2020 | 181.29 | 181.49 | 176.03 | 176.49 | 1248 | NYSE | RACE | Mon, Oct 5, 2020 | 181.25 | 182.75 | 180.64 | 182.63 | 1247 | NYSE | RACE | Fri, Oct 2, 2020 | 180.59 | 182.47 | 180.56 | 180.87 | 1246 | NYSE | RACE | Thu, Oct 1, 2020 | 184.49 | 185.08 | 182.92 | 184.60 | 1245 | NYSE | RACE | Wed, Sep 30, 2020 | 182.85 | 185.20 | 182.35 | 184.09 | 1244 | NYSE | RACE | Tue, Sep 29, 2020 | 183.63 | 184.27 | 182.10 | 182.35 | 1243 | NYSE | RACE | Mon, Sep 28, 2020 | 183.86 | 184.07 | 182.94 | 183.28 | 1242 | NYSE | RACE | Fri, Sep 25, 2020 | 179.25 | 182.07 | 178.94 | 181.25 | 1241 | NYSE | RACE | Thu, Sep 24, 2020 | 182.01 | 184.76 | 180.80 | 182.83 | 1240 | NYSE | RACE | Wed, Sep 23, 2020 | 183.44 | 184.18 | 181.29 | 181.58 | 1239 | NYSE | RACE | Tue, Sep 22, 2020 | 183.05 | 183.88 | 181.97 | 183.30 | 1238 | NYSE | RACE | Mon, Sep 21, 2020 | 183.90 | 184.42 | 180.66 | 184.10 | 1237 | NYSE | RACE | Fri, Sep 18, 2020 | 188.67 | 189.76 | 186.70 | 187.92 | 1236 | NYSE | RACE | Thu, Sep 17, 2020 | 187.91 | 190.93 | 187.74 | 190.14 | 1235 | NYSE | RACE | Wed, Sep 16, 2020 | 192.03 | 192.42 | 188.47 | 188.85 | 1234 | NYSE | RACE | Tue, Sep 15, 2020 | 194.47 | 194.76 | 191.28 | 191.58 | 1233 | NYSE | RACE | Mon, Sep 14, 2020 | 191.79 | 193.02 | 191.02 | 191.99 | 1232 | NYSE | RACE | Fri, Sep 11, 2020 | 190.70 | 192.25 | 189.61 | 191.72 | 1231 | NYSE | RACE | Thu, Sep 10, 2020 | 190.00 | 191.20 | 187.53 | 187.86 | 1230 | NYSE | RACE | Wed, Sep 9, 2020 | 189.02 | 191.79 | 188.68 | 189.42 | 1229 | NYSE | RACE | Tue, Sep 8, 2020 | 186.54 | 190.59 | 185.84 | 185.84 | 1228 | NYSE | RACE | Fri, Sep 4, 2020 | 191.95 | 192.96 | 187.14 | 191.74 | 1227 | NYSE | RACE | Thu, Sep 3, 2020 | 196.10 | 196.10 | 190.00 | 190.97 | 1226 | NYSE | RACE | Wed, Sep 2, 2020 | 197.55 | 197.55 | 195.01 | 196.69 | 1225 | NYSE | RACE | Tue, Sep 1, 2020 | 194.23 | 195.66 | 193.56 | 195.57 | 1224 | NYSE | RACE | Mon, Aug 31, 2020 | 195.68 | 196.18 | 194.28 | 194.75 | 1223 | NYSE | RACE | Fri, Aug 28, 2020 | 196.11 | 196.71 | 195.25 | 196.30 | 1222 | NYSE | RACE | Thu, Aug 27, 2020 | 198.46 | 198.55 | 194.31 | 195.51 | 1221 | NYSE | RACE | Wed, Aug 26, 2020 | 196.06 | 199.97 | 196.00 | 199.29 | 1220 | NYSE | RACE | Tue, Aug 25, 2020 | 198.27 | 198.30 | 195.47 | 197.31 | 1219 | NYSE | RACE | Mon, Aug 24, 2020 | 197.38 | 197.38 | 194.97 | 195.43 | 1218 | NYSE | RACE | Fri, Aug 21, 2020 | 191.62 | 194.62 | 191.54 | 193.81 | 1217 | NYSE | RACE | Thu, Aug 20, 2020 | 192.46 | 195.44 | 192.18 | 195.02 | 1216 | NYSE | RACE | Wed, Aug 19, 2020 | 197.10 | 197.10 | 194.43 | 194.71 | 1215 | NYSE | RACE | Tue, Aug 18, 2020 | 199.00 | 199.62 | 196.13 | 196.30 | 1214 | NYSE | RACE | Mon, Aug 17, 2020 | 195.87 | 198.55 | 195.81 | 197.19 | 1213 | NYSE | RACE | Fri, Aug 14, 2020 | 194.81 | 195.41 | 193.20 | 194.30 | 1212 | NYSE | RACE | Thu, Aug 13, 2020 | 193.71 | 196.53 | 193.50 | 194.32 | 1211 | NYSE | RACE | Wed, Aug 12, 2020 | 191.06 | 193.83 | 190.62 | 192.63 | 1210 | NYSE | RACE | Tue, Aug 11, 2020 | 187.80 | 189.21 | 185.32 | 185.49 | 1209 | NYSE | RACE | Mon, Aug 10, 2020 | 183.88 | 184.83 | 182.78 | 184.25 | 1208 | NYSE | RACE | Fri, Aug 7, 2020 | 186.54 | 187.28 | 184.48 | 185.95 | 1207 | NYSE | RACE | Thu, Aug 6, 2020 | 185.74 | 187.41 | 185.14 | 186.64 | 1206 | NYSE | RACE | Wed, Aug 5, 2020 | 188.00 | 188.85 | 186.19 | 186.73 | 1205 | NYSE | RACE | Tue, Aug 4, 2020 | 182.53 | 187.09 | 182.21 | 185.51 | 1204 | NYSE | RACE | Mon, Aug 3, 2020 | 181.56 | 189.26 | 180.34 | 186.45 | 1203 | NYSE | RACE | Fri, Jul 31, 2020 | 180.99 | 181.83 | 178.05 | 181.70 | 1202 | NYSE | RACE | Thu, Jul 30, 2020 | 178.28 | 181.53 | 178.03 | 181.02 | 1201 | NYSE | RACE | Wed, Jul 29, 2020 | 180.51 | 182.40 | 179.91 | 182.20 | 1200 | NYSE | RACE | Tue, Jul 28, 2020 | 179.00 | 180.17 | 178.44 | 178.89 | 1199 | NYSE | RACE | Mon, Jul 27, 2020 | 181.33 | 182.68 | 179.01 | 179.93 | 1198 | NYSE | RACE | Fri, Jul 24, 2020 | 179.64 | 180.41 | 178.30 | 179.19 | 1197 | NYSE | RACE | Thu, Jul 23, 2020 | 184.00 | 185.36 | 181.76 | 182.18 | 1196 | NYSE | RACE | Wed, Jul 22, 2020 | 182.68 | 183.50 | 181.33 | 183.03 | 1195 | NYSE | RACE | Tue, Jul 21, 2020 | 182.26 | 183.05 | 180.49 | 180.85 | 1194 | NYSE | RACE | Mon, Jul 20, 2020 | 178.30 | 181.42 | 178.01 | 180.79 | 1193 | NYSE | RACE | Fri, Jul 17, 2020 | 177.24 | 177.69 | 175.49 | 177.56 | 1192 | NYSE | RACE | Thu, Jul 16, 2020 | 177.16 | 177.98 | 176.46 | 177.39 | 1191 | NYSE | RACE | Wed, Jul 15, 2020 | 179.11 | 180.42 | 178.20 | 179.00 | 1190 | NYSE | RACE | Tue, Jul 14, 2020 | 174.27 | 178.17 | 174.22 | 178.10 | 1189 | NYSE | RACE | Mon, Jul 13, 2020 | 179.50 | 180.35 | 175.87 | 176.33 | 1188 | NYSE | RACE | Fri, Jul 10, 2020 | 178.22 | 179.30 | 176.59 | 179.00 | 1187 | NYSE | RACE | Thu, Jul 9, 2020 | 177.20 | 177.63 | 174.48 | 177.56 | 1186 | NYSE | RACE | Wed, Jul 8, 2020 | 175.58 | 176.60 | 174.02 | 175.91 | 1185 | NYSE | RACE | Tue, Jul 7, 2020 | 176.44 | 176.75 | 173.20 | 173.51 | 1184 | NYSE | RACE | Mon, Jul 6, 2020 | 175.80 | 177.22 | 175.18 | 176.01 | 1183 | NYSE | RACE | Thu, Jul 2, 2020 | 173.93 | 174.82 | 171.98 | 172.16 | 1182 | NYSE | RACE | Wed, Jul 1, 2020 | 169.66 | 172.77 | 168.79 | 171.94 | 1181 | NYSE | RACE | Tue, Jun 30, 2020 | 168.50 | 171.95 | 168.09 | 171.01 | 1180 | NYSE | RACE | Mon, Jun 29, 2020 | 171.17 | 171.77 | 169.11 | 170.98 | 1179 | NYSE | RACE | Fri, Jun 26, 2020 | 172.17 | 172.43 | 168.91 | 169.62 | 1178 | NYSE | RACE | Thu, Jun 25, 2020 | 167.78 | 170.17 | 166.33 | 170.09 | 1177 | NYSE | RACE | Wed, Jun 24, 2020 | 170.60 | 171.52 | 167.50 | 168.69 | 1176 | NYSE | RACE | Tue, Jun 23, 2020 | 174.83 | 175.61 | 173.03 | 173.05 | 1175 | NYSE | RACE | Mon, Jun 22, 2020 | 172.72 | 172.72 | 170.59 | 171.45 | 1174 | NYSE | RACE | Fri, Jun 19, 2020 | 168.27 | 169.86 | 167.75 | 168.21 | 1173 | NYSE | RACE | Thu, Jun 18, 2020 | 168.37 | 169.63 | 167.24 | 168.58 | 1172 | NYSE | RACE | Wed, Jun 17, 2020 | 168.91 | 170.84 | 168.34 | 169.81 | 1171 | NYSE | RACE | Tue, Jun 16, 2020 | 173.29 | 173.29 | 168.59 | 169.69 | 1170 | NYSE | RACE | Mon, Jun 15, 2020 | 164.74 | 169.91 | 164.23 | 169.70 | 1169 | NYSE | RACE | Fri, Jun 12, 2020 | 170.18 | 170.51 | 165.00 | 167.89 | 1168 | NYSE | RACE | Thu, Jun 11, 2020 | 169.36 | 170.98 | 164.28 | 165.29 | 1167 | NYSE | RACE | Wed, Jun 10, 2020 | 175.80 | 176.98 | 174.54 | 175.68 | 1166 | NYSE | RACE | Tue, Jun 9, 2020 | 172.04 | 175.33 | 171.75 | 174.51 | 1165 | NYSE | RACE | Mon, Jun 8, 2020 | 171.33 | 172.95 | 169.77 | 172.60 | 1164 | NYSE | RACE | Fri, Jun 5, 2020 | 173.30 | 174.22 | 170.38 | 170.85 | 1163 | NYSE | RACE | Thu, Jun 4, 2020 | 174.10 | 176.20 | 173.95 | 173.99 | 1162 | NYSE | RACE | Wed, Jun 3, 2020 | 174.14 | 176.96 | 173.95 | 176.19 | 1161 | NYSE | RACE | Tue, Jun 2, 2020 | 169.41 | 171.37 | 169.41 | 171.21 | 1160 | NYSE | RACE | Mon, Jun 1, 2020 | 168.48 | 170.42 | 168.45 | 169.45 | 1159 | NYSE | RACE | Fri, May 29, 2020 | 169.99 | 170.08 | 167.09 | 168.71 | 1158 | NYSE | RACE | Thu, May 28, 2020 | 164.80 | 169.39 | 164.30 | 166.69 | 1157 | NYSE | RACE | Wed, May 27, 2020 | 164.94 | 164.99 | 161.12 | 163.37 | 1156 | NYSE | RACE | Tue, May 26, 2020 | 164.08 | 164.43 | 162.46 | 162.78 | 1155 | NYSE | RACE | Fri, May 22, 2020 | 159.53 | 160.88 | 158.86 | 160.48 | 1154 | NYSE | RACE | Thu, May 21, 2020 | 160.86 | 160.87 | 157.83 | 158.76 | 1153 | NYSE | RACE | Wed, May 20, 2020 | 159.97 | 160.52 | 158.02 | 158.79 | 1152 | NYSE | RACE | Tue, May 19, 2020 | 159.77 | 161.37 | 158.14 | 158.25 | 1151 | NYSE | RACE | Mon, May 18, 2020 | 161.38 | 164.30 | 161.17 | 162.76 | 1150 | NYSE | RACE | Fri, May 15, 2020 | 157.52 | 158.67 | 156.09 | 157.39 | 1149 | NYSE | RACE | Thu, May 14, 2020 | 151.20 | 154.98 | 150.97 | 154.81 | 1148 | NYSE | RACE | Wed, May 13, 2020 | 158.23 | 158.34 | 153.44 | 154.76 | 1147 | NYSE | RACE | Tue, May 12, 2020 | 160.14 | 160.19 | 156.88 | 156.91 | 1146 | NYSE | RACE | Mon, May 11, 2020 | 158.71 | 161.17 | 158.20 | 160.05 | 1145 | NYSE | RACE | Fri, May 8, 2020 | 158.33 | 160.60 | 158.23 | 159.87 | 1144 | NYSE | RACE | Thu, May 7, 2020 | 157.89 | 157.91 | 155.46 | 157.28 | 1143 | NYSE | RACE | Wed, May 6, 2020 | 158.33 | 158.84 | 155.49 | 155.70 | 1142 | NYSE | RACE | Tue, May 5, 2020 | 155.53 | 157.52 | 154.27 | 156.04 | 1141 | NYSE | RACE | Mon, May 4, 2020 | 154.26 | 159.92 | 153.26 | 158.53 | 1140 | NYSE | RACE | Fri, May 1, 2020 | 153.69 | 153.91 | 147.08 | 148.99 | 1139 | NYSE | RACE | Thu, Apr 30, 2020 | 156.37 | 158.12 | 154.56 | 155.62 | 1138 | NYSE | RACE | Wed, Apr 29, 2020 | 159.00 | 159.94 | 157.25 | 157.25 | 1137 | NYSE | RACE | Tue, Apr 28, 2020 | 159.53 | 159.55 | 155.86 | 155.86 | 1136 | NYSE | RACE | Mon, Apr 27, 2020 | 157.56 | 159.50 | 157.46 | 158.50 | 1135 | NYSE | RACE | Fri, Apr 24, 2020 | 158.00 | 158.00 | 155.18 | 156.35 | 1134 | NYSE | RACE | Thu, Apr 23, 2020 | 156.53 | 159.28 | 156.28 | 157.02 | 1133 | NYSE | RACE | Wed, Apr 22, 2020 | 157.29 | 158.75 | 156.45 | 158.02 | 1132 | NYSE | RACE | Tue, Apr 21, 2020 | 158.34 | 159.02 | 153.09 | 153.15 | 1131 | NYSE | RACE | Mon, Apr 20, 2020 | 158.99 | 159.31 | 156.63 | 157.01 | 1130 | NYSE | RACE | Fri, Apr 17, 2020 | 162.89 | 163.39 | 160.58 | 160.11 | 1129 | NYSE | RACE | Thu, Apr 16, 2020 | 154.72 | 156.20 | 151.99 | 154.30 | 1128 | NYSE | RACE | Wed, Apr 15, 2020 | 152.85 | 153.26 | 150.00 | 150.60 | 1127 | NYSE | RACE | Tue, Apr 14, 2020 | 155.56 | 157.11 | 154.44 | 155.76 | 1126 | NYSE | RACE | Mon, Apr 13, 2020 | 157.48 | 157.60 | 152.51 | 153.42 | 1125 | NYSE | RACE | Thu, Apr 9, 2020 | 154.00 | 158.60 | 152.84 | 157.04 | 1124 | NYSE | RACE | Wed, Apr 8, 2020 | 150.69 | 155.00 | 150.05 | 154.01 | 1123 | NYSE | RACE | Tue, Apr 7, 2020 | 150.55 | 151.42 | 146.00 | 146.48 | 1122 | NYSE | RACE | Mon, Apr 6, 2020 | 139.87 | 147.18 | 138.91 | 147.01 | 1121 | NYSE | RACE | Fri, Apr 3, 2020 | 139.10 | 140.69 | 134.24 | 134.83 | 1120 | NYSE | RACE | Thu, Apr 2, 2020 | 146.33 | 148.26 | 141.54 | 141.85 | 1119 | NYSE | RACE | Wed, Apr 1, 2020 | 152.72 | 153.03 | 147.02 | 148.45 | 1118 | NYSE | RACE | Tue, Mar 31, 2020 | 152.45 | 156.45 | 151.51 | 152.57 | 1117 | NYSE | RACE | Mon, Mar 30, 2020 | 151.21 | 154.43 | 150.50 | 154.29 | 1116 | NYSE | RACE | Fri, Mar 27, 2020 | 152.61 | 154.07 | 149.48 | 150.03 | 1115 | NYSE | RACE | Thu, Mar 26, 2020 | 151.65 | 157.77 | 151.20 | 157.18 | 1114 | NYSE | RACE | Wed, Mar 25, 2020 | 149.34 | 156.94 | 147.98 | 154.06 | 1113 | NYSE | RACE | Tue, Mar 24, 2020 | 140.79 | 149.98 | 138.96 | 144.95 | 1112 | NYSE | RACE | Mon, Mar 23, 2020 | 132.81 | 137.62 | 129.50 | 129.50 | 1111 | NYSE | RACE | Fri, Mar 20, 2020 | 137.42 | 147.99 | 137.18 | 139.56 | 1110 | NYSE | RACE | Thu, Mar 19, 2020 | 135.97 | 139.49 | 133.15 | 136.70 | 1109 | NYSE | RACE | Wed, Mar 18, 2020 | 134.11 | 138.60 | 130.20 | 134.05 | 1108 | NYSE | RACE | Tue, Mar 17, 2020 | 139.01 | 139.97 | 133.06 | 136.61 | 1107 | NYSE | RACE | Mon, Mar 16, 2020 | 129.36 | 139.68 | 127.73 | 129.32 | 1106 | NYSE | RACE | Fri, Mar 13, 2020 | 143.93 | 143.93 | 132.67 | 142.28 | 1105 | NYSE | RACE | Thu, Mar 12, 2020 | 132.95 | 134.91 | 128.24 | 129.99 | 1104 | NYSE | RACE | Wed, Mar 11, 2020 | 146.35 | 147.38 | 140.36 | 143.04 | 1103 | NYSE | RACE | Tue, Mar 10, 2020 | 145.89 | 147.45 | 141.37 | 146.34 | 1102 | NYSE | RACE | Mon, Mar 9, 2020 | 141.17 | 145.31 | 137.18 | 137.73 | 1101 | NYSE | RACE | Fri, Mar 6, 2020 | 152.27 | 153.29 | 149.30 | 152.18 | 1100 | NYSE | RACE | Thu, Mar 5, 2020 | 155.61 | 157.25 | 153.12 | 154.19 | 1099 | NYSE | RACE | Wed, Mar 4, 2020 | 157.58 | 160.65 | 155.54 | 160.38 | 1098 | NYSE | RACE | Tue, Mar 3, 2020 | 161.21 | 163.58 | 156.12 | 156.73 | 1097 | NYSE | RACE | Mon, Mar 2, 2020 | 156.36 | 161.46 | 154.64 | 161.21 | 1096 | NYSE | RACE | Fri, Feb 28, 2020 | 154.11 | 158.00 | 152.51 | 157.75 | 1095 | NYSE | RACE | Thu, Feb 27, 2020 | 158.09 | 161.37 | 155.79 | 156.09 | 1094 | NYSE | RACE | Wed, Feb 26, 2020 | 161.89 | 164.38 | 159.86 | 159.90 | 1093 | NYSE | RACE | Tue, Feb 25, 2020 | 165.00 | 165.35 | 161.24 | 161.51 | 1092 | NYSE | RACE | Mon, Feb 24, 2020 | 161.88 | 165.10 | 161.86 | 162.99 | 1091 | NYSE | RACE | Fri, Feb 21, 2020 | 176.33 | 176.33 | 172.70 | 172.90 | 1090 | NYSE | RACE | Thu, Feb 20, 2020 | 178.97 | 179.89 | 176.82 | 177.85 | 1089 | NYSE | RACE | Wed, Feb 19, 2020 | 180.36 | 180.95 | 178.94 | 179.21 | 1088 | NYSE | RACE | Tue, Feb 18, 2020 | 176.63 | 178.92 | 176.61 | 177.67 | 1087 | NYSE | RACE | Fri, Feb 14, 2020 | 172.97 | 173.71 | 172.46 | 173.26 | 1086 | NYSE | RACE | Thu, Feb 13, 2020 | 171.38 | 172.89 | 171.10 | 172.31 | 1085 | NYSE | RACE | Wed, Feb 12, 2020 | 172.44 | 174.19 | 172.36 | 173.79 | 1084 | NYSE | RACE | Tue, Feb 11, 2020 | 169.89 | 171.56 | 169.73 | 171.16 | 1083 | NYSE | RACE | Mon, Feb 10, 2020 | 167.77 | 168.02 | 166.41 | 167.55 | 1082 | NYSE | RACE | Fri, Feb 7, 2020 | 167.42 | 168.30 | 166.71 | 166.76 | 1081 | NYSE | RACE | Thu, Feb 6, 2020 | 167.59 | 170.05 | 167.01 | 168.80 | 1080 | NYSE | RACE | Wed, Feb 5, 2020 | 169.54 | 169.83 | 166.84 | 167.88 | 1079 | NYSE | RACE | Tue, Feb 4, 2020 | 168.25 | 169.03 | 164.41 | 168.53 | 1078 | NYSE | RACE | Mon, Feb 3, 2020 | 168.66 | 176.58 | 168.33 | 170.25 | 1077 | NYSE | RACE | Fri, Jan 31, 2020 | 169.41 | 170.42 | 168.56 | 168.82 | 1076 | NYSE | RACE | Thu, Jan 30, 2020 | 170.48 | 172.56 | 170.04 | 172.48 | 1075 | NYSE | RACE | Wed, Jan 29, 2020 | 172.11 | 173.17 | 171.26 | 172.65 | 1074 | NYSE | RACE | Tue, Jan 28, 2020 | 169.51 | 172.07 | 169.45 | 171.25 | 1073 | NYSE | RACE | Mon, Jan 27, 2020 | 167.40 | 168.67 | 166.63 | 168.05 | 1072 | NYSE | RACE | Fri, Jan 24, 2020 | 173.78 | 174.02 | 171.86 | 172.48 | 1071 | NYSE | RACE | Thu, Jan 23, 2020 | 171.96 | 172.89 | 170.73 | 172.26 | 1070 | NYSE | RACE | Wed, Jan 22, 2020 | 175.00 | 175.28 | 172.58 | 173.12 | 1069 | NYSE | RACE | Tue, Jan 21, 2020 | 172.35 | 174.30 | 171.68 | 174.15 | 1068 | NYSE | RACE | Fri, Jan 17, 2020 | 174.99 | 175.40 | 173.38 | 173.94 | 1067 | NYSE | RACE | Thu, Jan 16, 2020 | 172.58 | 173.41 | 170.58 | 173.41 | 1066 | NYSE | RACE | Wed, Jan 15, 2020 | 172.96 | 173.33 | 171.83 | 172.58 | 1065 | NYSE | RACE | Tue, Jan 14, 2020 | 173.67 | 174.08 | 171.20 | 171.55 | 1064 | NYSE | RACE | Mon, Jan 13, 2020 | 172.71 | 174.29 | 172.16 | 174.29 | 1063 | NYSE | RACE | Fri, Jan 10, 2020 | 174.42 | 174.52 | 170.33 | 171.31 | 1062 | NYSE | RACE | Thu, Jan 9, 2020 | 170.76 | 171.00 | 169.00 | 169.91 | 1061 | NYSE | RACE | Wed, Jan 8, 2020 | 167.04 | 168.97 | 166.75 | 168.54 | 1060 | NYSE | RACE | Tue, Jan 7, 2020 | 165.98 | 166.12 | 165.18 | 165.22 | 1059 | NYSE | RACE | Mon, Jan 6, 2020 | 164.76 | 166.29 | 164.76 | 165.85 | 1058 | NYSE | RACE | Fri, Jan 3, 2020 | 166.76 | 167.75 | 166.27 | 166.73 | 1057 | NYSE | RACE | Thu, Jan 2, 2020 | 167.05 | 168.77 | 166.63 | 168.51 | 1056 | NYSE | RACE | Tue, Dec 31, 2019 | 165.00 | 165.84 | 164.24 | 165.54 | 1055 | NYSE | RACE | Mon, Dec 30, 2019 | 167.72 | 167.72 | 165.22 | 165.30 | 1054 | NYSE | RACE | Fri, Dec 27, 2019 | 168.45 | 170.28 | 168.23 | 168.72 | 1053 | NYSE | RACE | Thu, Dec 26, 2019 | 167.82 | 168.30 | 167.12 | 168.07 | 1052 | NYSE | RACE | Tue, Dec 24, 2019 | 168.03 | 168.51 | 167.09 | 168.01 | 1051 | NYSE | RACE | Mon, Dec 23, 2019 | 168.00 | 168.98 | 167.74 | 168.59 | 1050 | NYSE | RACE | Fri, Dec 20, 2019 | 167.30 | 167.82 | 166.74 | 167.01 | 1049 | NYSE | RACE | Thu, Dec 19, 2019 | 166.00 | 167.45 | 165.69 | 166.52 | 1048 | NYSE | RACE | Wed, Dec 18, 2019 | 167.40 | 168.01 | 166.43 | 167.53 | 1047 | NYSE | RACE | Tue, Dec 17, 2019 | 167.00 | 167.62 | 166.53 | 167.43 | 1046 | NYSE | RACE | Mon, Dec 16, 2019 | 165.72 | 165.94 | 164.73 | 165.25 | 1045 | NYSE | RACE | Fri, Dec 13, 2019 | 166.16 | 166.25 | 163.55 | 163.93 | 1044 | NYSE | RACE | Thu, Dec 12, 2019 | 165.95 | 167.24 | 165.64 | 166.22 | 1043 | NYSE | RACE | Wed, Dec 11, 2019 | 165.21 | 165.99 | 164.93 | 165.23 | 1042 | NYSE | RACE | Tue, Dec 10, 2019 | 165.03 | 165.85 | 164.39 | 164.84 | 1041 | NYSE | RACE | Mon, Dec 9, 2019 | 163.80 | 164.68 | 163.23 | 163.68 | 1040 | NYSE | RACE | Fri, Dec 6, 2019 | 167.59 | 167.89 | 165.83 | 166.17 | 1039 | NYSE | RACE | Thu, Dec 5, 2019 | 168.43 | 168.70 | 166.74 | 166.94 | 1038 | NYSE | RACE | Wed, Dec 4, 2019 | 168.86 | 169.12 | 167.43 | 167.62 | 1037 | NYSE | RACE | Tue, Dec 3, 2019 | 167.18 | 168.07 | 166.12 | 168.02 | 1036 | NYSE | RACE | Mon, Dec 2, 2019 | 167.19 | 167.27 | 164.12 | 165.11 | 1035 | NYSE | RACE | Fri, Nov 29, 2019 | 168.53 | 169.50 | 168.07 | 168.27 | 1034 | NYSE | RACE | Wed, Nov 27, 2019 | 170.78 | 171.40 | 170.42 | 170.88 | 1033 | NYSE | RACE | Tue, Nov 26, 2019 | 168.45 | 170.29 | 168.34 | 170.04 | 1032 | NYSE | RACE | Mon, Nov 25, 2019 | 166.65 | 167.78 | 166.27 | 167.66 | 1031 | NYSE | RACE | Fri, Nov 22, 2019 | 166.46 | 166.55 | 164.82 | 165.25 | 1030 | NYSE | RACE | Thu, Nov 21, 2019 | 165.77 | 166.29 | 165.27 | 165.41 | 1029 | NYSE | RACE | Wed, Nov 20, 2019 | 166.01 | 166.35 | 163.65 | 164.41 | 1028 | NYSE | RACE | Tue, Nov 19, 2019 | 165.70 | 165.96 | 163.73 | 164.22 | 1027 | NYSE | RACE | Mon, Nov 18, 2019 | 165.71 | 166.00 | 165.01 | 165.35 | 1026 | NYSE | RACE | Fri, Nov 15, 2019 | 166.91 | 167.50 | 166.61 | 167.00 | 1025 | NYSE | RACE | Thu, Nov 14, 2019 | 163.95 | 165.89 | 163.62 | 165.47 | 1024 | NYSE | RACE | Wed, Nov 13, 2019 | 163.99 | 164.78 | 163.39 | 163.86 | 1023 | NYSE | RACE | Tue, Nov 12, 2019 | 164.71 | 165.31 | 163.59 | 165.02 | 1022 | NYSE | RACE | Mon, Nov 11, 2019 | 163.80 | 164.74 | 163.54 | 164.40 | 1021 | NYSE | RACE | Fri, Nov 8, 2019 | 165.46 | 165.74 | 164.65 | 164.90 | 1020 | NYSE | RACE | Thu, Nov 7, 2019 | 165.99 | 166.20 | 164.86 | 164.96 | 1019 | NYSE | RACE | Wed, Nov 6, 2019 | 165.27 | 165.78 | 164.76 | 165.44 | 1018 | NYSE | RACE | Tue, Nov 5, 2019 | 168.40 | 168.40 | 164.72 | 165.60 | 1017 | NYSE | RACE | Mon, Nov 4, 2019 | 171.90 | 172.89 | 169.35 | 169.99 | 1016 | NYSE | RACE | Fri, Nov 1, 2019 | 160.53 | 162.07 | 160.53 | 161.38 | 1015 | NYSE | RACE | Thu, Oct 31, 2019 | 159.57 | 160.33 | 159.16 | 160.12 | 1014 | NYSE | RACE | Wed, Oct 30, 2019 | 158.57 | 158.62 | 156.89 | 158.14 | 1013 | NYSE | RACE | Tue, Oct 29, 2019 | 157.37 | 158.24 | 156.58 | 157.78 | 1012 | NYSE | RACE | Mon, Oct 28, 2019 | 157.02 | 158.54 | 157.02 | 157.45 | 1011 | NYSE | RACE | Fri, Oct 25, 2019 | 155.00 | 156.48 | 154.82 | 156.09 | 1010 | NYSE | RACE | Thu, Oct 24, 2019 | 153.15 | 155.65 | 153.12 | 155.03 | 1009 | NYSE | RACE | Wed, Oct 23, 2019 | 153.01 | 153.53 | 151.60 | 151.97 | 1008 | NYSE | RACE | Tue, Oct 22, 2019 | 156.98 | 157.33 | 153.85 | 153.90 | 1007 | NYSE | RACE | Mon, Oct 21, 2019 | 157.05 | 157.13 | 155.34 | 156.05 | 1006 | NYSE | RACE | Fri, Oct 18, 2019 | 157.00 | 157.12 | 155.06 | 155.85 | 1005 | NYSE | RACE | Thu, Oct 17, 2019 | 159.70 | 160.43 | 157.58 | 157.61 | 1004 | NYSE | RACE | Wed, Oct 16, 2019 | 158.89 | 161.18 | 158.48 | 159.87 | 1003 | NYSE | RACE | Tue, Oct 15, 2019 | 155.41 | 157.19 | 155.37 | 156.10 | 1002 | NYSE | RACE | Mon, Oct 14, 2019 | 154.31 | 155.22 | 154.09 | 154.77 | 1001 | NYSE | RACE | Fri, Oct 11, 2019 | 152.06 | 154.62 | 151.99 | 153.32 | 1000 | NYSE | RACE | Thu, Oct 10, 2019 | 148.11 | 150.60 | 148.00 | 150.15 | 999 | NYSE | RACE | Wed, Oct 9, 2019 | 149.11 | 149.85 | 148.54 | 149.30 | 998 | NYSE | RACE | Tue, Oct 8, 2019 | 148.98 | 149.20 | 147.52 | 147.54 | 997 | NYSE | RACE | Mon, Oct 7, 2019 | 148.95 | 150.56 | 148.90 | 149.79 | 996 | NYSE | RACE | Fri, Oct 4, 2019 | 149.85 | 150.07 | 149.31 | 149.56 | 995 | NYSE | RACE | Thu, Oct 3, 2019 | 147.12 | 149.44 | 145.44 | 149.44 | 994 | NYSE | RACE | Wed, Oct 2, 2019 | 148.03 | 148.34 | 145.93 | 146.90 | 993 | NYSE | RACE | Tue, Oct 1, 2019 | 154.07 | 154.55 | 151.40 | 151.96 | 992 | NYSE | RACE | Mon, Sep 30, 2019 | 153.36 | 154.67 | 153.13 | 154.09 | 991 | NYSE | RACE | Fri, Sep 27, 2019 | 153.15 | 153.57 | 151.08 | 152.12 | 990 | NYSE | RACE | Thu, Sep 26, 2019 | 152.00 | 152.24 | 150.92 | 151.48 | 989 | NYSE | RACE | Wed, Sep 25, 2019 | 148.66 | 150.58 | 147.67 | 150.35 | 988 | NYSE | RACE | Tue, Sep 24, 2019 | 151.69 | 151.99 | 150.26 | 150.66 | 987 | NYSE | RACE | Mon, Sep 23, 2019 | 151.05 | 153.17 | 151.05 | 152.77 | 986 | NYSE | RACE | Fri, Sep 20, 2019 | 152.74 | 153.03 | 151.42 | 152.08 | 985 | NYSE | RACE | Thu, Sep 19, 2019 | 154.48 | 154.81 | 153.62 | 153.62 | 984 | NYSE | RACE | Wed, Sep 18, 2019 | 153.85 | 154.99 | 153.02 | 154.78 | 983 | NYSE | RACE | Tue, Sep 17, 2019 | 151.65 | 154.13 | 151.50 | 153.96 | 982 | NYSE | RACE | Mon, Sep 16, 2019 | 151.50 | 152.06 | 150.70 | 150.96 | 981 | NYSE | RACE | Fri, Sep 13, 2019 | 154.03 | 154.30 | 152.58 | 152.60 | 980 | NYSE | RACE | Thu, Sep 12, 2019 | 152.55 | 155.39 | 152.39 | 154.44 | 979 | NYSE | RACE | Wed, Sep 11, 2019 | 152.75 | 153.88 | 151.05 | 151.55 | 978 | NYSE | RACE | Tue, Sep 10, 2019 | 154.20 | 154.69 | 149.63 | 151.04 | 977 | NYSE | RACE | Mon, Sep 9, 2019 | 164.48 | 164.48 | 160.39 | 160.74 | 976 | NYSE | RACE | Fri, Sep 6, 2019 | 163.95 | 164.38 | 162.90 | 163.11 | 975 | NYSE | RACE | Thu, Sep 5, 2019 | 163.05 | 163.35 | 161.48 | 161.88 | 974 | NYSE | RACE | Wed, Sep 4, 2019 | 160.50 | 161.20 | 159.84 | 159.99 | 973 | NYSE | RACE | Tue, Sep 3, 2019 | 158.71 | 159.29 | 157.62 | 158.01 | 972 | NYSE | RACE | Fri, Aug 30, 2019 | 158.34 | 159.34 | 157.01 | 157.75 | 971 | NYSE | RACE | Thu, Aug 29, 2019 | 159.34 | 159.52 | 158.17 | 158.22 | 970 | NYSE | RACE | Wed, Aug 28, 2019 | 157.54 | 158.98 | 156.45 | 157.65 | 969 | NYSE | RACE | Tue, Aug 27, 2019 | 159.72 | 161.05 | 159.26 | 160.39 | 968 | NYSE | RACE | Mon, Aug 26, 2019 | 155.98 | 156.96 | 154.53 | 156.60 | 967 | NYSE | RACE | Fri, Aug 23, 2019 | 154.01 | 155.65 | 152.92 | 153.22 | 966 | NYSE | RACE | Thu, Aug 22, 2019 | 156.05 | 156.20 | 154.45 | 155.11 | 965 | NYSE | RACE | Wed, Aug 21, 2019 | 157.22 | 157.61 | 156.35 | 156.49 | 964 | NYSE | RACE | Tue, Aug 20, 2019 | 155.07 | 155.82 | 154.53 | 155.03 | 963 | NYSE | RACE | Mon, Aug 19, 2019 | 157.00 | 157.45 | 156.13 | 156.18 | 962 | NYSE | RACE | Fri, Aug 16, 2019 | 154.13 | 156.69 | 154.13 | 155.83 | 961 | NYSE | RACE | Thu, Aug 15, 2019 | 155.71 | 156.12 | 154.09 | 155.32 | 960 | NYSE | RACE | Wed, Aug 14, 2019 | 159.00 | 159.61 | 155.08 | 155.90 | 959 | NYSE | RACE | Tue, Aug 13, 2019 | 158.53 | 161.51 | 158.21 | 160.82 | 958 | NYSE | RACE | Mon, Aug 12, 2019 | 158.14 | 159.62 | 157.58 | 158.03 | 957 | NYSE | RACE | Fri, Aug 9, 2019 | 159.08 | 159.52 | 156.74 | 158.87 | 956 | NYSE | RACE | Thu, Aug 8, 2019 | 158.58 | 160.83 | 158.21 | 160.10 | 955 | NYSE | RACE | Wed, Aug 7, 2019 | 155.35 | 158.33 | 155.08 | 158.11 | 954 | NYSE | RACE | Tue, Aug 6, 2019 | 157.00 | 157.58 | 154.58 | 156.59 | 953 | NYSE | RACE | Mon, Aug 5, 2019 | 158.98 | 159.26 | 155.51 | 156.78 | 952 | NYSE | RACE | Fri, Aug 2, 2019 | 161.68 | 162.51 | 158.60 | 159.48 | 951 | NYSE | RACE | Thu, Aug 1, 2019 | 162.68 | 165.54 | 162.55 | 163.00 | 950 | NYSE | RACE | Wed, Jul 31, 2019 | 162.30 | 163.23 | 159.73 | 161.08 | 949 | NYSE | RACE | Tue, Jul 30, 2019 | 160.83 | 161.95 | 159.81 | 160.14 | 948 | NYSE | RACE | Mon, Jul 29, 2019 | 165.05 | 165.22 | 164.36 | 164.68 | 947 | NYSE | RACE | Fri, Jul 26, 2019 | 165.55 | 166.21 | 165.27 | 165.85 | 946 | NYSE | RACE | Thu, Jul 25, 2019 | 167.25 | 167.38 | 164.73 | 166.27 | 945 | NYSE | RACE | Wed, Jul 24, 2019 | 168.14 | 168.62 | 166.72 | 167.51 | 944 | NYSE | RACE | Tue, Jul 23, 2019 | 168.53 | 168.77 | 167.78 | 168.43 | 943 | NYSE | RACE | Mon, Jul 22, 2019 | 167.19 | 168.20 | 167.00 | 167.10 | 942 | NYSE | RACE | Fri, Jul 19, 2019 | 167.44 | 168.25 | 166.36 | 166.50 | 941 | NYSE | RACE | Thu, Jul 18, 2019 | 168.70 | 169.46 | 167.25 | 168.70 | 940 | NYSE | RACE | Wed, Jul 17, 2019 | 169.51 | 170.24 | 168.72 | 168.75 | 939 | NYSE | RACE | Tue, Jul 16, 2019 | 170.07 | 170.54 | 169.01 | 169.12 | 938 | NYSE | RACE | Mon, Jul 15, 2019 | 168.09 | 168.77 | 167.83 | 168.47 | 937 | NYSE | RACE | Fri, Jul 12, 2019 | 167.04 | 167.50 | 166.07 | 166.51 | 936 | NYSE | RACE | Thu, Jul 11, 2019 | 166.70 | 167.01 | 166.11 | 166.43 | 935 | NYSE | RACE | Wed, Jul 10, 2019 | 167.07 | 167.52 | 166.61 | 167.00 | 934 | NYSE | RACE | Tue, Jul 9, 2019 | 165.28 | 165.71 | 165.00 | 165.64 | 933 | NYSE | RACE | Mon, Jul 8, 2019 | 166.18 | 166.50 | 165.66 | 165.85 | 932 | NYSE | RACE | Fri, Jul 5, 2019 | 165.56 | 165.98 | 164.65 | 165.61 | 931 | NYSE | RACE | Wed, Jul 3, 2019 | 168.18 | 169.48 | 167.16 | 167.51 | 930 | NYSE | RACE | Tue, Jul 2, 2019 | 164.82 | 165.20 | 164.37 | 165.12 | 929 | NYSE | RACE | Mon, Jul 1, 2019 | 162.57 | 163.53 | 162.50 | 163.19 | 928 | NYSE | RACE | Fri, Jun 28, 2019 | 161.32 | 162.61 | 161.20 | 161.42 | 927 | NYSE | RACE | Thu, Jun 27, 2019 | 158.96 | 161.00 | 158.94 | 160.86 | 926 | NYSE | RACE | Wed, Jun 26, 2019 | 159.70 | 160.28 | 158.76 | 159.50 | 925 | NYSE | RACE | Tue, Jun 25, 2019 | 161.45 | 162.24 | 159.12 | 159.74 | 924 | NYSE | RACE | Mon, Jun 24, 2019 | 162.87 | 163.50 | 162.10 | 162.21 | 923 | NYSE | RACE | Fri, Jun 21, 2019 | 161.19 | 162.35 | 161.00 | 162.21 | 922 | NYSE | RACE | Thu, Jun 20, 2019 | 162.05 | 163.64 | 160.59 | 161.16 | 921 | NYSE | RACE | Wed, Jun 19, 2019 | 156.85 | 158.45 | 155.87 | 157.83 | 920 | NYSE | RACE | Tue, Jun 18, 2019 | 156.58 | 158.52 | 156.42 | 158.21 | 919 | NYSE | RACE | Mon, Jun 17, 2019 | 153.46 | 154.57 | 153.45 | 154.14 | 918 | NYSE | RACE | Fri, Jun 14, 2019 | 153.22 | 153.31 | 152.29 | 152.86 | 917 | NYSE | RACE | Thu, Jun 13, 2019 | 154.04 | 154.48 | 153.69 | 154.05 | 916 | NYSE | RACE | Wed, Jun 12, 2019 | 154.74 | 155.54 | 154.47 | 154.63 | 915 | NYSE | RACE | Tue, Jun 11, 2019 | 155.31 | 155.54 | 153.75 | 154.72 | 914 | NYSE | RACE | Mon, Jun 10, 2019 | 150.80 | 154.17 | 150.55 | 153.84 | 913 | NYSE | RACE | Fri, Jun 7, 2019 | 150.18 | 151.34 | 149.94 | 150.34 | 912 | NYSE | RACE | Thu, Jun 6, 2019 | 146.39 | 148.71 | 146.13 | 148.48 | 911 | NYSE | RACE | Wed, Jun 5, 2019 | 144.48 | 145.43 | 143.81 | 144.86 | 910 | NYSE | RACE | Tue, Jun 4, 2019 | 142.41 | 144.15 | 141.92 | 143.04 | 909 | NYSE | RACE | Mon, Jun 3, 2019 | 142.01 | 143.05 | 140.95 | 141.97 | 908 | NYSE | RACE | Fri, May 31, 2019 | 140.47 | 143.42 | 140.11 | 143.02 | 907 | NYSE | RACE | Thu, May 30, 2019 | 142.17 | 143.08 | 142.08 | 143.00 | 906 | NYSE | RACE | Wed, May 29, 2019 | 141.70 | 143.25 | 140.97 | 143.07 | 905 | NYSE | RACE | Tue, May 28, 2019 | 143.01 | 145.13 | 143.01 | 144.52 | 904 | NYSE | RACE | Fri, May 24, 2019 | 143.15 | 144.56 | 142.90 | 144.29 | 903 | NYSE | RACE | Thu, May 23, 2019 | 142.40 | 142.56 | 140.99 | 142.33 | 902 | NYSE | RACE | Wed, May 22, 2019 | 142.71 | 143.70 | 142.46 | 142.87 | 901 | NYSE | RACE | Tue, May 21, 2019 | 142.81 | 143.98 | 142.00 | 143.86 | 900 | NYSE | RACE | Mon, May 20, 2019 | 141.68 | 142.24 | 140.57 | 141.54 | 899 | NYSE | RACE | Fri, May 17, 2019 | 142.94 | 143.95 | 142.05 | 142.38 | 898 | NYSE | RACE | Thu, May 16, 2019 | 143.04 | 144.62 | 142.75 | 143.66 | 897 | NYSE | RACE | Wed, May 15, 2019 | 138.77 | 144.54 | 138.44 | 143.64 | 896 | NYSE | RACE | Tue, May 14, 2019 | 140.56 | 142.15 | 140.31 | 140.94 | 895 | NYSE | RACE | Mon, May 13, 2019 | 137.77 | 139.04 | 137.37 | 138.68 | 894 | NYSE | RACE | Fri, May 10, 2019 | 141.43 | 142.03 | 139.52 | 141.33 | 893 | NYSE | RACE | Thu, May 9, 2019 | 141.31 | 142.04 | 139.44 | 141.16 | 892 | NYSE | RACE | Wed, May 8, 2019 | 138.51 | 142.15 | 138.12 | 141.04 | 891 | NYSE | RACE | Tue, May 7, 2019 | 138.31 | 139.07 | 136.75 | 137.70 | 890 | NYSE | RACE | Mon, May 6, 2019 | 130.25 | 133.13 | 129.46 | 132.33 | 889 | NYSE | RACE | Fri, May 3, 2019 | 133.93 | 135.11 | 133.93 | 134.14 | 888 | NYSE | RACE | Thu, May 2, 2019 | 134.82 | 135.30 | 133.70 | 134.73 | 887 | NYSE | RACE | Wed, May 1, 2019 | 136.14 | 136.31 | 134.45 | 134.60 | 886 | NYSE | RACE | Tue, Apr 30, 2019 | 136.04 | 136.19 | 134.91 | 136.03 | 885 | NYSE | RACE | Mon, Apr 29, 2019 | 134.57 | 136.01 | 134.16 | 135.52 | 884 | NYSE | RACE | Fri, Apr 26, 2019 | 134.77 | 135.50 | 134.47 | 135.40 | 883 | NYSE | RACE | Thu, Apr 25, 2019 | 135.49 | 136.19 | 135.01 | 135.56 | 882 | NYSE | RACE | Wed, Apr 24, 2019 | 137.27 | 137.75 | 136.45 | 136.48 | 881 | NYSE | RACE | Tue, Apr 23, 2019 | 137.65 | 139.42 | 137.45 | 138.96 | 880 | NYSE | RACE | Mon, Apr 22, 2019 | 139.91 | 140.96 | 139.38 | 138.48 | 879 | NYSE | RACE | Thu, Apr 18, 2019 | 137.34 | 140.32 | 137.24 | 139.91 | 878 | NYSE | RACE | Wed, Apr 17, 2019 | 136.89 | 138.24 | 136.50 | 137.69 | 877 | NYSE | RACE | Tue, Apr 16, 2019 | 136.05 | 138.35 | 135.96 | 138.09 | 876 | NYSE | RACE | Mon, Apr 15, 2019 | 138.00 | 138.00 | 136.01 | 137.03 | 875 | NYSE | RACE | Fri, Apr 12, 2019 | 138.86 | 139.07 | 138.18 | 138.57 | 874 | NYSE | RACE | Thu, Apr 11, 2019 | 136.91 | 137.36 | 136.49 | 137.26 | 873 | NYSE | RACE | Wed, Apr 10, 2019 | 135.81 | 137.13 | 135.59 | 136.51 | 872 | NYSE | RACE | Tue, Apr 9, 2019 | 136.28 | 136.83 | 135.79 | 136.44 | 871 | NYSE | RACE | Mon, Apr 8, 2019 | 137.12 | 137.35 | 136.38 | 137.13 | 870 | NYSE | RACE | Fri, Apr 5, 2019 | 137.49 | 138.00 | 136.51 | 136.94 | 869 | NYSE | RACE | Thu, Apr 4, 2019 | 136.81 | 136.95 | 135.76 | 136.47 | 868 | NYSE | RACE | Wed, Apr 3, 2019 | 136.65 | 137.26 | 136.00 | 136.18 | 867 | NYSE | RACE | Tue, Apr 2, 2019 | 135.17 | 136.33 | 134.83 | 135.97 | 866 | NYSE | RACE | Mon, Apr 1, 2019 | 135.74 | 136.67 | 134.70 | 135.05 | 865 | NYSE | RACE | Fri, Mar 29, 2019 | 133.79 | 134.74 | 133.21 | 133.80 | 864 | NYSE | RACE | Thu, Mar 28, 2019 | 132.97 | 133.64 | 132.23 | 133.05 | 863 | NYSE | RACE | Wed, Mar 27, 2019 | 133.89 | 134.53 | 132.24 | 132.78 | 862 | NYSE | RACE | Tue, Mar 26, 2019 | 132.00 | 133.34 | 131.77 | 132.96 | 861 | NYSE | RACE | Mon, Mar 25, 2019 | 129.92 | 131.29 | 129.18 | 131.12 | 860 | NYSE | RACE | Fri, Mar 22, 2019 | 131.05 | 131.34 | 128.50 | 128.65 | 859 | NYSE | RACE | Thu, Mar 21, 2019 | 131.88 | 132.62 | 131.59 | 132.39 | 858 | NYSE | RACE | Wed, Mar 20, 2019 | 132.89 | 132.89 | 131.00 | 131.75 | 857 | NYSE | RACE | Tue, Mar 19, 2019 | 132.43 | 132.70 | 131.46 | 131.61 | 856 | NYSE | RACE | Mon, Mar 18, 2019 | 131.66 | 132.46 | 131.45 | 132.28 | 855 | NYSE | RACE | Fri, Mar 15, 2019 | 132.00 | 132.20 | 131.62 | 131.78 | 854 | NYSE | RACE | Thu, Mar 14, 2019 | 130.66 | 131.25 | 129.86 | 131.19 | 853 | NYSE | RACE | Wed, Mar 13, 2019 | 130.73 | 130.88 | 129.08 | 130.05 | 852 | NYSE | RACE | Tue, Mar 12, 2019 | 130.23 | 130.71 | 129.82 | 130.19 | 851 | NYSE | RACE | Mon, Mar 11, 2019 | 128.72 | 130.88 | 128.53 | 130.76 | 850 | NYSE | RACE | Fri, Mar 8, 2019 | 127.01 | 128.99 | 126.82 | 128.88 | 849 | NYSE | RACE | Thu, Mar 7, 2019 | 128.49 | 129.06 | 127.25 | 128.32 | 848 | NYSE | RACE | Wed, Mar 6, 2019 | 130.44 | 130.61 | 129.27 | 130.11 | 847 | NYSE | RACE | Tue, Mar 5, 2019 | 130.51 | 131.85 | 130.39 | 131.76 | 846 | NYSE | RACE | Mon, Mar 4, 2019 | 131.80 | 132.16 | 130.03 | 130.80 | 845 | NYSE | RACE | Fri, Mar 1, 2019 | 130.29 | 131.92 | 129.92 | 131.80 | 844 | NYSE | RACE | Thu, Feb 28, 2019 | 128.13 | 128.86 | 128.03 | 128.26 | 843 | NYSE | RACE | Wed, Feb 27, 2019 | 128.59 | 129.11 | 127.72 | 128.67 | 842 | NYSE | RACE | Tue, Feb 26, 2019 | 128.07 | 129.73 | 128.03 | 129.05 | 841 | NYSE | RACE | Mon, Feb 25, 2019 | 127.13 | 128.27 | 126.77 | 128.04 | 840 | NYSE | RACE | Fri, Feb 22, 2019 | 126.25 | 126.59 | 125.65 | 126.03 | 839 | NYSE | RACE | Thu, Feb 21, 2019 | 125.60 | 126.73 | 125.53 | 126.30 | 838 | NYSE | RACE | Wed, Feb 20, 2019 | 126.32 | 126.74 | 125.57 | 125.77 | 837 | NYSE | RACE | Tue, Feb 19, 2019 | 125.74 | 126.91 | 125.73 | 126.37 | 836 | NYSE | RACE | Fri, Feb 15, 2019 | 125.68 | 126.40 | 125.30 | 125.98 | 835 | NYSE | RACE | Thu, Feb 14, 2019 | 124.50 | 125.51 | 124.16 | 125.06 | 834 | NYSE | RACE | Wed, Feb 13, 2019 | 125.81 | 126.15 | 124.96 | 125.25 | 833 | NYSE | RACE | Tue, Feb 12, 2019 | 124.10 | 126.69 | 124.10 | 126.44 | 832 | NYSE | RACE | Mon, Feb 11, 2019 | 123.26 | 123.97 | 123.23 | 123.50 | 831 | NYSE | RACE | Fri, Feb 8, 2019 | 123.20 | 124.32 | 122.78 | 124.28 | 830 | NYSE | RACE | Thu, Feb 7, 2019 | 123.37 | 124.78 | 123.03 | 124.59 | 829 | NYSE | RACE | Wed, Feb 6, 2019 | 127.03 | 127.65 | 126.75 | 126.96 | 828 | NYSE | RACE | Tue, Feb 5, 2019 | 127.97 | 128.17 | 127.02 | 127.28 | 827 | NYSE | RACE | Mon, Feb 4, 2019 | 126.01 | 127.22 | 125.79 | 127.22 | 826 | NYSE | RACE | Fri, Feb 1, 2019 | 126.07 | 127.55 | 125.86 | 127.13 | 825 | NYSE | RACE | Thu, Jan 31, 2019 | 116.04 | 127.07 | 116.04 | 126.30 | 824 | NYSE | RACE | Wed, Jan 30, 2019 | 110.81 | 112.94 | 110.41 | 112.69 | 823 | NYSE | RACE | Tue, Jan 29, 2019 | 110.79 | 111.04 | 109.77 | 110.55 | 822 | NYSE | RACE | Mon, Jan 28, 2019 | 110.11 | 110.45 | 108.84 | 110.42 | 821 | NYSE | RACE | Fri, Jan 25, 2019 | 111.97 | 112.19 | 111.05 | 111.24 | 820 | NYSE | RACE | Thu, Jan 24, 2019 | 110.95 | 112.47 | 110.78 | 112.39 | 819 | NYSE | RACE | Wed, Jan 23, 2019 | 111.21 | 111.63 | 109.49 | 110.20 | 818 | NYSE | RACE | Tue, Jan 22, 2019 | 112.23 | 112.61 | 110.59 | 111.69 | 817 | NYSE | RACE | Fri, Jan 18, 2019 | 114.26 | 114.48 | 112.72 | 113.29 | 816 | NYSE | RACE | Thu, Jan 17, 2019 | 113.56 | 114.74 | 112.97 | 113.71 | 815 | NYSE | RACE | Wed, Jan 16, 2019 | 111.90 | 113.92 | 111.81 | 113.13 | 814 | NYSE | RACE | Tue, Jan 15, 2019 | 112.55 | 112.84 | 111.40 | 112.37 | 813 | NYSE | RACE | Mon, Jan 14, 2019 | 110.61 | 111.39 | 110.12 | 110.88 | 812 | NYSE | RACE | Fri, Jan 11, 2019 | 111.74 | 111.75 | 110.41 | 110.84 | 811 | NYSE | RACE | Thu, Jan 10, 2019 | 109.87 | 111.29 | 109.41 | 110.79 | 810 | NYSE | RACE | Wed, Jan 9, 2019 | 112.16 | 113.04 | 111.14 | 111.19 | 809 | NYSE | RACE | Tue, Jan 8, 2019 | 107.62 | 109.25 | 107.40 | 108.58 | 808 | NYSE | RACE | Mon, Jan 7, 2019 | 103.32 | 105.73 | 102.95 | 104.48 | 807 | NYSE | RACE | Fri, Jan 4, 2019 | 100.23 | 102.78 | 99.26 | 102.23 | 806 | NYSE | RACE | Thu, Jan 3, 2019 | 98.85 | 98.89 | 96.62 | 96.98 | 805 | NYSE | RACE | Wed, Jan 2, 2019 | 98.10 | 99.21 | 97.61 | 98.70 | 804 | NYSE | RACE | Mon, Dec 31, 2018 | 99.56 | 99.94 | 97.73 | 99.44 | 803 | NYSE | RACE | Fri, Dec 28, 2018 | 99.45 | 99.82 | 98.06 | 98.40 | 802 | NYSE | RACE | Thu, Dec 27, 2018 | 96.31 | 99.76 | 96.06 | 99.75 | 801 | NYSE | RACE | Wed, Dec 26, 2018 | 95.89 | 98.37 | 93.85 | 98.29 | 800 | NYSE | RACE | Mon, Dec 24, 2018 | 97.40 | 97.87 | 95.79 | 95.96 | 799 | NYSE | RACE | Fri, Dec 21, 2018 | 100.98 | 101.35 | 97.80 | 98.16 | 798 | NYSE | RACE | Thu, Dec 20, 2018 | 103.11 | 103.64 | 100.39 | 101.52 | 797 | NYSE | RACE | Wed, Dec 19, 2018 | 104.19 | 106.29 | 101.84 | 102.43 | 796 | NYSE | RACE | Tue, Dec 18, 2018 | 101.76 | 102.22 | 100.76 | 100.80 | 795 | NYSE | RACE | Mon, Dec 17, 2018 | 100.79 | 101.71 | 99.49 | 99.94 | 794 | NYSE | RACE | Fri, Dec 14, 2018 | 102.12 | 102.83 | 101.10 | 101.49 | 793 | NYSE | RACE | Thu, Dec 13, 2018 | 105.81 | 105.93 | 103.75 | 104.10 | 792 | NYSE | RACE | Wed, Dec 12, 2018 | 105.90 | 106.79 | 105.36 | 105.42 | 791 | NYSE | RACE | Tue, Dec 11, 2018 | 107.53 | 107.57 | 104.58 | 104.96 | 790 | NYSE | RACE | Mon, Dec 10, 2018 | 105.24 | 106.15 | 104.03 | 104.93 | 789 | NYSE | RACE | Fri, Dec 7, 2018 | 108.31 | 109.18 | 104.26 | 104.84 | 788 | NYSE | RACE | Thu, Dec 6, 2018 | 106.22 | 107.64 | 105.31 | 107.53 | 787 | NYSE | RACE | Tue, Dec 4, 2018 | 111.60 | 112.00 | 108.08 | 108.37 | 786 | NYSE | RACE | Mon, Dec 3, 2018 | 111.81 | 112.50 | 111.08 | 111.68 | 785 | NYSE | RACE | Fri, Nov 30, 2018 | 108.50 | 110.01 | 108.42 | 109.60 | 784 | NYSE | RACE | Thu, Nov 29, 2018 | 108.27 | 109.83 | 108.06 | 109.21 | 783 | NYSE | RACE | Wed, Nov 28, 2018 | 102.64 | 108.41 | 102.37 | 108.33 | 782 | NYSE | RACE | Tue, Nov 27, 2018 | 106.99 | 107.29 | 103.98 | 104.77 | 781 | NYSE | RACE | Mon, Nov 26, 2018 | 107.99 | 109.39 | 107.79 | 109.22 | 780 | NYSE | RACE | Fri, Nov 23, 2018 | 106.71 | 107.66 | 106.66 | 106.66 | 779 | NYSE | RACE | Wed, Nov 21, 2018 | 105.40 | 107.79 | 105.38 | 106.73 | 778 | NYSE | RACE | Tue, Nov 20, 2018 | 105.76 | 107.04 | 104.97 | 105.24 | 777 | NYSE | RACE | Mon, Nov 19, 2018 | 110.50 | 110.54 | 108.64 | 108.82 | 776 | NYSE | RACE | Fri, Nov 16, 2018 | 110.32 | 111.46 | 110.05 | 110.74 | 775 | NYSE | RACE | Thu, Nov 15, 2018 | 109.75 | 112.36 | 108.71 | 111.80 | 774 | NYSE | RACE | Wed, Nov 14, 2018 | 112.57 | 113.14 | 110.06 | 110.80 | 773 | NYSE | RACE | Tue, Nov 13, 2018 | 108.92 | 111.59 | 108.77 | 109.61 | 772 | NYSE | RACE | Mon, Nov 12, 2018 | 108.59 | 108.76 | 106.26 | 106.42 | 771 | NYSE | RACE | Fri, Nov 9, 2018 | 111.75 | 112.36 | 108.83 | 110.07 | 770 | NYSE | RACE | Thu, Nov 8, 2018 | 115.95 | 116.71 | 113.59 | 114.20 | 769 | NYSE | RACE | Wed, Nov 7, 2018 | 115.94 | 116.93 | 115.64 | 116.07 | 768 | NYSE | RACE | Tue, Nov 6, 2018 | 115.47 | 116.37 | 114.87 | 115.99 | 767 | NYSE | RACE | Mon, Nov 5, 2018 | 116.42 | 118.78 | 115.81 | 117.58 | 766 | NYSE | RACE | Fri, Nov 2, 2018 | 120.24 | 120.95 | 117.19 | 119.53 | 765 | NYSE | RACE | Thu, Nov 1, 2018 | 120.03 | 120.40 | 118.13 | 119.98 | 764 | NYSE | RACE | Wed, Oct 31, 2018 | 117.79 | 119.00 | 116.64 | 117.11 | 763 | NYSE | RACE | Tue, Oct 30, 2018 | 114.92 | 116.37 | 114.40 | 116.28 | 762 | NYSE | RACE | Mon, Oct 29, 2018 | 117.78 | 118.45 | 113.56 | 115.02 | 761 | NYSE | RACE | Fri, Oct 26, 2018 | 113.29 | 117.52 | 112.97 | 116.17 | 760 | NYSE | RACE | Thu, Oct 25, 2018 | 114.11 | 116.62 | 112.90 | 115.38 | 759 | NYSE | RACE | Wed, Oct 24, 2018 | 113.42 | 113.95 | 111.71 | 111.79 | 758 | NYSE | RACE | Tue, Oct 23, 2018 | 112.97 | 116.05 | 112.33 | 115.28 | 757 | NYSE | RACE | Mon, Oct 22, 2018 | 115.22 | 116.61 | 114.56 | 116.28 | 756 | NYSE | RACE | Fri, Oct 19, 2018 | 115.92 | 117.93 | 115.76 | 116.51 | 755 | NYSE | RACE | Thu, Oct 18, 2018 | 116.45 | 116.71 | 113.93 | 114.25 | 754 | NYSE | RACE | Wed, Oct 17, 2018 | 119.48 | 119.63 | 117.60 | 118.93 | 753 | NYSE | RACE | Tue, Oct 16, 2018 | 122.80 | 123.06 | 121.54 | 121.75 | 752 | NYSE | RACE | Mon, Oct 15, 2018 | 114.68 | 116.08 | 114.37 | 115.01 | 751 | NYSE | RACE | Fri, Oct 12, 2018 | 117.62 | 118.31 | 114.58 | 116.30 | 750 | NYSE | RACE | Thu, Oct 11, 2018 | 117.45 | 118.06 | 114.75 | 115.54 | 749 | NYSE | RACE | Wed, Oct 10, 2018 | 123.78 | 124.81 | 117.63 | 117.63 | 748 | NYSE | RACE | Tue, Oct 9, 2018 | 127.95 | 129.60 | 127.38 | 128.95 | 747 | NYSE | RACE | Mon, Oct 8, 2018 | 128.81 | 130.10 | 128.30 | 129.68 | 746 | NYSE | RACE | Fri, Oct 5, 2018 | 131.71 | 133.44 | 131.55 | 132.28 | 745 | NYSE | RACE | Thu, Oct 4, 2018 | 136.27 | 136.39 | 131.38 | 133.06 | 744 | NYSE | RACE | Wed, Oct 3, 2018 | 137.37 | 138.17 | 135.62 | 135.81 | 743 | NYSE | RACE | Tue, Oct 2, 2018 | 137.22 | 138.21 | 136.28 | 137.57 | 742 | NYSE | RACE | Mon, Oct 1, 2018 | 139.67 | 139.81 | 137.15 | 137.77 | 741 | NYSE | RACE | Fri, Sep 28, 2018 | 137.26 | 139.12 | 136.46 | 136.91 | 740 | NYSE | RACE | Thu, Sep 27, 2018 | 140.96 | 141.47 | 139.99 | 140.19 | 739 | NYSE | RACE | Wed, Sep 26, 2018 | 139.84 | 142.52 | 139.78 | 140.79 | 738 | NYSE | RACE | Tue, Sep 25, 2018 | 140.02 | 140.30 | 138.45 | 139.04 | 737 | NYSE | RACE | Mon, Sep 24, 2018 | 137.47 | 139.39 | 137.19 | 139.00 | 736 | NYSE | RACE | Fri, Sep 21, 2018 | 137.29 | 137.92 | 136.18 | 137.47 | 735 | NYSE | RACE | Thu, Sep 20, 2018 | 135.87 | 138.09 | 135.72 | 137.29 | 734 | NYSE | RACE | Wed, Sep 19, 2018 | 136.90 | 137.41 | 134.71 | 135.81 | 733 | NYSE | RACE | Tue, Sep 18, 2018 | 133.11 | 138.59 | 132.80 | 138.32 | 732 | NYSE | RACE | Mon, Sep 17, 2018 | 133.28 | 133.78 | 131.77 | 132.80 | 731 | NYSE | RACE | Fri, Sep 14, 2018 | 133.10 | 134.30 | 131.47 | 132.14 | 730 | NYSE | RACE | Thu, Sep 13, 2018 | 133.73 | 134.75 | 133.03 | 133.45 | 729 | NYSE | RACE | Wed, Sep 12, 2018 | 131.24 | 133.23 | 130.54 | 132.79 | 728 | NYSE | RACE | Tue, Sep 11, 2018 | 125.70 | 130.36 | 125.25 | 129.54 | 727 | NYSE | RACE | Mon, Sep 10, 2018 | 127.41 | 127.67 | 126.08 | 126.74 | 726 | NYSE | RACE | Fri, Sep 7, 2018 | 126.20 | 128.00 | 125.96 | 126.86 | 725 | NYSE | RACE | Thu, Sep 6, 2018 | 126.05 | 127.29 | 126.05 | 126.43 | 724 | NYSE | RACE | Wed, Sep 5, 2018 | 127.63 | 127.86 | 125.91 | 127.11 | 723 | NYSE | RACE | Tue, Sep 4, 2018 | 130.06 | 130.06 | 127.85 | 128.58 | 722 | NYSE | RACE | Fri, Aug 31, 2018 | 132.89 | 132.89 | 129.92 | 131.09 | 721 | NYSE | RACE | Thu, Aug 30, 2018 | 134.54 | 134.61 | 131.82 | 132.93 | 720 | NYSE | RACE | Wed, Aug 29, 2018 | 132.66 | 134.66 | 132.10 | 134.20 | 719 | NYSE | RACE | Tue, Aug 28, 2018 | 129.55 | 130.43 | 128.77 | 130.04 | 718 | NYSE | RACE | Mon, Aug 27, 2018 | 127.26 | 128.65 | 127.22 | 128.20 | 717 | NYSE | RACE | Fri, Aug 24, 2018 | 126.26 | 128.13 | 126.26 | 127.52 | 716 | NYSE | RACE | Thu, Aug 23, 2018 | 124.63 | 126.18 | 124.27 | 124.79 | 715 | NYSE | RACE | Wed, Aug 22, 2018 | 126.96 | 127.23 | 124.74 | 125.09 | 714 | NYSE | RACE | Tue, Aug 21, 2018 | 124.87 | 126.57 | 124.50 | 126.33 | 713 | NYSE | RACE | Mon, Aug 20, 2018 | 121.53 | 123.38 | 121.53 | 123.35 | 712 | NYSE | RACE | Fri, Aug 17, 2018 | 119.51 | 120.91 | 119.24 | 120.80 | 711 | NYSE | RACE | Thu, Aug 16, 2018 | 120.27 | 120.91 | 119.73 | 120.50 | 710 | NYSE | RACE | Wed, Aug 15, 2018 | 120.57 | 120.57 | 118.92 | 119.23 | 709 | NYSE | RACE | Tue, Aug 14, 2018 | 121.75 | 121.75 | 120.63 | 121.00 | 708 | NYSE | RACE | Mon, Aug 13, 2018 | 121.33 | 122.23 | 120.78 | 122.00 | 707 | NYSE | RACE | Fri, Aug 10, 2018 | 120.18 | 121.10 | 119.66 | 120.63 | 706 | NYSE | RACE | Thu, Aug 9, 2018 | 125.95 | 126.07 | 123.63 | 123.83 | 705 | NYSE | RACE | Wed, Aug 8, 2018 | 126.01 | 126.64 | 125.56 | 125.84 | 704 | NYSE | RACE | Tue, Aug 7, 2018 | 125.84 | 125.84 | 123.95 | 125.13 | 703 | NYSE | RACE | Mon, Aug 6, 2018 | 123.65 | 124.30 | 122.76 | 123.99 | 702 | NYSE | RACE | Fri, Aug 3, 2018 | 130.85 | 131.06 | 123.50 | 124.84 | 701 | NYSE | RACE | Thu, Aug 2, 2018 | 122.49 | 128.25 | 121.65 | 126.18 | 700 | NYSE | RACE | Wed, Aug 1, 2018 | 134.77 | 135.40 | 116.54 | 118.00 | 699 | NYSE | RACE | Tue, Jul 31, 2018 | 132.56 | 133.86 | 132.39 | 132.62 | 698 | NYSE | RACE | Mon, Jul 30, 2018 | 131.54 | 131.56 | 129.90 | 130.50 | 697 | NYSE | RACE | Fri, Jul 27, 2018 | 131.18 | 131.99 | 130.44 | 131.60 | 696 | NYSE | RACE | Thu, Jul 26, 2018 | 132.51 | 133.96 | 131.37 | 131.63 | 695 | NYSE | RACE | Wed, Jul 25, 2018 | 132.09 | 136.30 | 130.12 | 134.52 | 694 | NYSE | RACE | Tue, Jul 24, 2018 | 134.46 | 135.03 | 133.03 | 133.25 | 693 | NYSE | RACE | Mon, Jul 23, 2018 | 132.50 | 137.00 | 132.45 | 136.49 | 692 | NYSE | RACE | Fri, Jul 20, 2018 | 140.02 | 140.70 | 139.86 | 140.00 | 691 | NYSE | RACE | Thu, Jul 19, 2018 | 142.21 | 143.09 | 140.92 | 142.52 | 690 | NYSE | RACE | Wed, Jul 18, 2018 | 142.72 | 143.22 | 142.41 | 143.03 | 689 | NYSE | RACE | Tue, Jul 17, 2018 | 141.58 | 144.83 | 141.09 | 143.68 | 688 | NYSE | RACE | Mon, Jul 16, 2018 | 142.00 | 142.07 | 140.94 | 142.00 | 687 | NYSE | RACE | Fri, Jul 13, 2018 | 143.25 | 143.70 | 141.89 | 142.51 | 686 | NYSE | RACE | Thu, Jul 12, 2018 | 137.36 | 139.77 | 137.13 | 139.66 | 685 | NYSE | RACE | Wed, Jul 11, 2018 | 136.08 | 137.04 | 135.78 | 136.21 | 684 | NYSE | RACE | Tue, Jul 10, 2018 | 138.37 | 138.39 | 137.17 | 137.70 | 683 | NYSE | RACE | Mon, Jul 9, 2018 | 136.03 | 136.42 | 134.84 | 136.38 | 682 | NYSE | RACE | Fri, Jul 6, 2018 | 135.16 | 135.53 | 134.29 | 135.36 | 681 | NYSE | RACE | Thu, Jul 5, 2018 | 135.92 | 136.16 | 134.58 | 135.94 | 680 | NYSE | RACE | Tue, Jul 3, 2018 | 134.57 | 134.93 | 133.87 | 133.94 | 679 | NYSE | RACE | Mon, Jul 2, 2018 | 132.78 | 135.17 | 132.66 | 135.15 | 678 | NYSE | RACE | Fri, Jun 29, 2018 | 135.61 | 136.81 | 134.72 | 135.01 | 677 | NYSE | RACE | Thu, Jun 28, 2018 | 131.87 | 135.26 | 131.67 | 135.05 | 676 | NYSE | RACE | Wed, Jun 27, 2018 | 137.80 | 138.90 | 135.18 | 135.18 | 675 | NYSE | RACE | Tue, Jun 26, 2018 | 136.87 | 137.40 | 136.22 | 137.13 | 674 | NYSE | RACE | Mon, Jun 25, 2018 | 137.98 | 138.00 | 135.50 | 136.90 | 673 | NYSE | RACE | Fri, Jun 22, 2018 | 141.61 | 141.77 | 138.34 | 139.48 | 672 | NYSE | RACE | Thu, Jun 21, 2018 | 141.55 | 141.69 | 140.00 | 140.90 | 671 | NYSE | RACE | Wed, Jun 20, 2018 | 144.48 | 145.10 | 143.01 | 143.21 | 670 | NYSE | RACE | Tue, Jun 19, 2018 | 145.35 | 146.28 | 144.76 | 145.45 | 669 | NYSE | RACE | Mon, Jun 18, 2018 | 146.45 | 148.32 | 146.29 | 147.81 | 668 | NYSE | RACE | Fri, Jun 15, 2018 | 149.85 | 149.85 | 148.25 | 148.90 | 667 | NYSE | RACE | Thu, Jun 14, 2018 | 148.08 | 149.58 | 147.27 | 149.33 | 666 | NYSE | RACE | Wed, Jun 13, 2018 | 142.59 | 145.07 | 142.38 | 143.96 | 665 | NYSE | RACE | Tue, Jun 12, 2018 | 140.58 | 140.90 | 139.45 | 140.64 | 664 | NYSE | RACE | Mon, Jun 11, 2018 | 138.74 | 139.69 | 138.56 | 139.08 | 663 | NYSE | RACE | Fri, Jun 8, 2018 | 136.22 | 136.57 | 135.23 | 136.37 | 662 | NYSE | RACE | Thu, Jun 7, 2018 | 138.24 | 138.90 | 136.10 | 136.45 | 661 | NYSE | RACE | Wed, Jun 6, 2018 | 136.97 | 139.54 | 136.92 | 139.46 | 660 | NYSE | RACE | Tue, Jun 5, 2018 | 135.84 | 137.47 | 135.39 | 136.49 | 659 | NYSE | RACE | Mon, Jun 4, 2018 | 132.61 | 132.87 | 131.92 | 132.25 | 658 | NYSE | RACE | Fri, Jun 1, 2018 | 133.66 | 133.81 | 131.44 | 132.90 | 657 | NYSE | RACE | Thu, May 31, 2018 | 130.38 | 131.98 | 129.57 | 131.35 | 656 | NYSE | RACE | Wed, May 30, 2018 | 129.62 | 130.99 | 128.81 | 130.25 | 655 | NYSE | RACE | Tue, May 29, 2018 | 127.81 | 129.11 | 125.95 | 127.02 | 654 | NYSE | RACE | Fri, May 25, 2018 | 131.13 | 131.96 | 129.89 | 131.19 | 653 | NYSE | RACE | Thu, May 24, 2018 | 130.54 | 131.77 | 130.34 | 131.44 | 652 | NYSE | RACE | Wed, May 23, 2018 | 130.68 | 131.43 | 130.11 | 131.31 | 651 | NYSE | RACE | Tue, May 22, 2018 | 133.91 | 134.24 | 132.36 | 132.46 | 650 | NYSE | RACE | Mon, May 21, 2018 | 134.50 | 135.00 | 133.47 | 134.07 | 649 | NYSE | RACE | Fri, May 18, 2018 | 133.16 | 133.39 | 132.31 | 132.53 | 648 | NYSE | RACE | Thu, May 17, 2018 | 133.55 | 134.36 | 133.36 | 133.73 | 647 | NYSE | RACE | Wed, May 16, 2018 | 133.46 | 134.23 | 132.35 | 133.84 | 646 | NYSE | RACE | Tue, May 15, 2018 | 134.02 | 134.55 | 133.27 | 133.89 | 645 | NYSE | RACE | Mon, May 14, 2018 | 135.35 | 136.24 | 135.04 | 135.20 | 644 | NYSE | RACE | Fri, May 11, 2018 | 135.61 | 136.29 | 135.12 | 136.05 | 643 | NYSE | RACE | Thu, May 10, 2018 | 135.04 | 135.88 | 134.87 | 135.57 | 642 | NYSE | RACE | Wed, May 9, 2018 | 136.54 | 136.77 | 134.98 | 135.64 | 641 | NYSE | RACE | Tue, May 8, 2018 | 136.80 | 138.00 | 135.22 | 136.77 | 640 | NYSE | RACE | Mon, May 7, 2018 | 139.36 | 141.56 | 139.17 | 140.39 | 639 | NYSE | RACE | Fri, May 4, 2018 | 134.92 | 137.45 | 134.28 | 137.33 | 638 | NYSE | RACE | Thu, May 3, 2018 | 124.18 | 133.45 | 123.71 | 130.99 | 637 | NYSE | RACE | Wed, May 2, 2018 | 126.41 | 127.17 | 125.62 | 125.81 | 636 | NYSE | RACE | Tue, May 1, 2018 | 122.66 | 122.76 | 121.18 | 122.48 | 635 | NYSE | RACE | Mon, Apr 30, 2018 | 121.80 | 123.37 | 121.60 | 122.68 | 634 | NYSE | RACE | Fri, Apr 27, 2018 | 123.00 | 123.08 | 121.82 | 121.99 | 633 | NYSE | RACE | Thu, Apr 26, 2018 | 123.46 | 123.56 | 122.14 | 122.98 | 632 | NYSE | RACE | Wed, Apr 25, 2018 | 122.46 | 123.32 | 121.78 | 122.82 | 631 | NYSE | RACE | Tue, Apr 24, 2018 | 122.73 | 123.61 | 121.64 | 122.75 | 630 | NYSE | RACE | Mon, Apr 23, 2018 | 121.47 | 122.04 | 121.11 | 121.88 | 629 | NYSE | RACE | Fri, Apr 20, 2018 | 122.42 | 123.08 | 122.14 | 122.68 | 628 | NYSE | RACE | Thu, Apr 19, 2018 | 124.00 | 124.36 | 122.54 | 123.19 | 627 | NYSE | RACE | Wed, Apr 18, 2018 | 124.19 | 125.44 | 124.12 | 124.80 | 626 | NYSE | RACE | Tue, Apr 17, 2018 | 123.74 | 125.44 | 123.45 | 125.23 | 625 | NYSE | RACE | Mon, Apr 16, 2018 | 122.49 | 123.40 | 122.24 | 123.01 | 624 | NYSE | RACE | Fri, Apr 13, 2018 | 121.73 | 122.95 | 121.68 | 122.43 | 623 | NYSE | RACE | Thu, Apr 12, 2018 | 121.53 | 122.14 | 121.42 | 122.02 | 622 | NYSE | RACE | Wed, Apr 11, 2018 | 120.72 | 121.79 | 120.14 | 120.43 | 621 | NYSE | RACE | Tue, Apr 10, 2018 | 121.95 | 122.65 | 121.19 | 122.11 | 620 | NYSE | RACE | Mon, Apr 9, 2018 | 121.53 | 121.92 | 120.01 | 120.19 | 619 | NYSE | RACE | Fri, Apr 6, 2018 | 121.33 | 122.04 | 119.54 | 120.75 | 618 | NYSE | RACE | Thu, Apr 5, 2018 | 120.92 | 121.80 | 120.54 | 121.34 | 617 | NYSE | RACE | Wed, Apr 4, 2018 | 117.25 | 120.64 | 117.09 | 120.44 | 616 | NYSE | RACE | Tue, Apr 3, 2018 | 120.51 | 121.36 | 119.49 | 120.61 | 615 | NYSE | RACE | Mon, Apr 2, 2018 | 119.69 | 120.05 | 116.52 | 117.52 | 614 | NYSE | RACE | Thu, Mar 29, 2018 | 121.17 | 121.35 | 119.80 | 120.52 | 613 | NYSE | RACE | Wed, Mar 28, 2018 | 121.49 | 121.74 | 119.36 | 119.62 | 612 | NYSE | RACE | Tue, Mar 27, 2018 | 122.69 | 122.86 | 118.98 | 119.70 | 611 | NYSE | RACE | Mon, Mar 26, 2018 | 121.70 | 122.15 | 119.23 | 121.31 | 610 | NYSE | RACE | Fri, Mar 23, 2018 | 120.89 | 121.29 | 118.36 | 118.39 | 609 | NYSE | RACE | Thu, Mar 22, 2018 | 121.93 | 122.56 | 120.41 | 120.42 | 608 | NYSE | RACE | Wed, Mar 21, 2018 | 123.26 | 124.46 | 123.05 | 123.53 | 607 | NYSE | RACE | Tue, Mar 20, 2018 | 121.13 | 122.40 | 121.13 | 121.68 | 606 | NYSE | RACE | Mon, Mar 19, 2018 | 122.42 | 122.45 | 120.33 | 121.26 | 605 | NYSE | RACE | Fri, Mar 16, 2018 | 123.18 | 123.25 | 121.92 | 121.94 | 604 | NYSE | RACE | Thu, Mar 15, 2018 | 122.47 | 123.35 | 122.07 | 122.79 | 603 | NYSE | RACE | Wed, Mar 14, 2018 | 123.93 | 123.97 | 121.95 | 122.25 | 602 | NYSE | RACE | Tue, Mar 13, 2018 | 124.97 | 125.28 | 122.86 | 123.10 | 601 | NYSE | RACE | Mon, Mar 12, 2018 | 124.60 | 124.92 | 124.09 | 124.32 | 600 | NYSE | RACE | Fri, Mar 9, 2018 | 124.20 | 124.85 | 124.00 | 124.71 | 599 | NYSE | RACE | Thu, Mar 8, 2018 | 125.30 | 125.52 | 122.90 | 123.82 | 598 | NYSE | RACE | Wed, Mar 7, 2018 | 122.30 | 125.24 | 122.30 | 124.72 | 597 | NYSE | RACE | Tue, Mar 6, 2018 | 122.75 | 123.45 | 122.14 | 122.75 | 596 | NYSE | RACE | Mon, Mar 5, 2018 | 119.05 | 121.64 | 118.32 | 121.50 | 595 | NYSE | RACE | Fri, Mar 2, 2018 | 120.52 | 121.36 | 118.60 | 121.11 | 594 | NYSE | RACE | Thu, Mar 1, 2018 | 124.20 | 124.37 | 120.21 | 121.53 | 593 | NYSE | RACE | Wed, Feb 28, 2018 | 126.10 | 126.50 | 124.09 | 124.21 | 592 | NYSE | RACE | Tue, Feb 27, 2018 | 129.15 | 129.34 | 126.00 | 126.01 | 591 | NYSE | RACE | Mon, Feb 26, 2018 | 130.13 | 130.48 | 128.19 | 129.30 | 590 | NYSE | RACE | Fri, Feb 23, 2018 | 127.05 | 129.62 | 127.05 | 129.56 | 589 | NYSE | RACE | Thu, Feb 22, 2018 | 127.79 | 127.89 | 126.16 | 126.71 | 588 | NYSE | RACE | Wed, Feb 21, 2018 | 129.58 | 130.36 | 127.99 | 128.01 | 587 | NYSE | RACE | Tue, Feb 20, 2018 | 126.86 | 129.52 | 126.81 | 128.40 | 586 | NYSE | RACE | Fri, Feb 16, 2018 | 130.32 | 131.20 | 129.28 | 129.71 | 585 | NYSE | RACE | Thu, Feb 15, 2018 | 129.53 | 129.53 | 127.44 | 129.10 | 584 | NYSE | RACE | Wed, Feb 14, 2018 | 122.04 | 126.46 | 122.00 | 125.88 | 583 | NYSE | RACE | Tue, Feb 13, 2018 | 122.82 | 124.29 | 122.31 | 123.77 | 582 | NYSE | RACE | Mon, Feb 12, 2018 | 119.59 | 123.37 | 119.59 | 122.55 | 581 | NYSE | RACE | Fri, Feb 9, 2018 | 119.26 | 121.03 | 117.22 | 120.24 | 580 | NYSE | RACE | Thu, Feb 8, 2018 | 124.31 | 124.58 | 119.62 | 119.62 | 579 | NYSE | RACE | Wed, Feb 7, 2018 | 124.80 | 126.14 | 124.08 | 124.08 | 578 | NYSE | RACE | Tue, Feb 6, 2018 | 121.02 | 127.59 | 120.43 | 126.90 | 577 | NYSE | RACE | Mon, Feb 5, 2018 | 127.32 | 128.18 | 120.53 | 121.45 | 576 | NYSE | RACE | Fri, Feb 2, 2018 | 130.35 | 130.63 | 126.76 | 127.14 | 575 | NYSE | RACE | Thu, Feb 1, 2018 | 123.95 | 129.87 | 123.94 | 128.19 | 574 | NYSE | RACE | Wed, Jan 31, 2018 | 118.32 | 120.14 | 118.27 | 119.50 | 573 | NYSE | RACE | Tue, Jan 30, 2018 | 118.78 | 119.00 | 118.05 | 118.09 | 572 | NYSE | RACE | Mon, Jan 29, 2018 | 118.66 | 119.19 | 117.82 | 118.72 | 571 | NYSE | RACE | Fri, Jan 26, 2018 | 118.95 | 120.05 | 118.87 | 119.96 | 570 | NYSE | RACE | Thu, Jan 25, 2018 | 119.28 | 119.39 | 117.70 | 118.21 | 569 | NYSE | RACE | Wed, Jan 24, 2018 | 119.26 | 119.46 | 118.09 | 118.90 | 568 | NYSE | RACE | Tue, Jan 23, 2018 | 120.53 | 120.53 | 118.40 | 118.93 | 567 | NYSE | RACE | Mon, Jan 22, 2018 | 120.85 | 121.46 | 120.50 | 121.37 | 566 | NYSE | RACE | Fri, Jan 19, 2018 | 120.79 | 121.18 | 119.88 | 120.96 | 565 | NYSE | RACE | Thu, Jan 18, 2018 | 119.42 | 119.89 | 118.88 | 119.38 | 564 | NYSE | RACE | Wed, Jan 17, 2018 | 118.85 | 120.20 | 118.31 | 119.45 | 563 | NYSE | RACE | Tue, Jan 16, 2018 | 118.74 | 118.98 | 117.48 | 117.56 | 562 | NYSE | RACE | Fri, Jan 12, 2018 | 118.59 | 118.68 | 117.42 | 117.84 | 561 | NYSE | RACE | Thu, Jan 11, 2018 | 115.92 | 117.45 | 115.92 | 117.16 | 560 | NYSE | RACE | Wed, Jan 10, 2018 | 114.00 | 114.77 | 113.80 | 114.27 | 559 | NYSE | RACE | Tue, Jan 9, 2018 | 115.00 | 115.05 | 113.65 | 114.32 | 558 | NYSE | RACE | Mon, Jan 8, 2018 | 112.82 | 113.61 | 112.58 | 113.52 | 557 | NYSE | RACE | Fri, Jan 5, 2018 | 112.74 | 113.02 | 112.03 | 112.13 | 556 | NYSE | RACE | Thu, Jan 4, 2018 | 112.61 | 112.64 | 111.02 | 111.31 | 555 | NYSE | RACE | Wed, Jan 3, 2018 | 106.34 | 107.39 | 106.34 | 107.17 | 554 | NYSE | RACE | Tue, Jan 2, 2018 | 104.12 | 105.38 | 103.65 | 105.15 | 553 | NYSE | RACE | Fri, Dec 29, 2017 | 105.95 | 106.06 | 104.81 | 104.84 | 552 | NYSE | RACE | Thu, Dec 28, 2017 | 106.36 | 106.87 | 106.30 | 106.75 | 551 | NYSE | RACE | Wed, Dec 27, 2017 | 106.15 | 107.10 | 106.15 | 106.80 | 550 | NYSE | RACE | Tue, Dec 26, 2017 | 106.54 | 107.97 | 106.00 | 106.98 | 549 | NYSE | RACE | Fri, Dec 22, 2017 | 105.44 | 106.80 | 105.44 | 106.54 | 548 | NYSE | RACE | Thu, Dec 21, 2017 | 105.40 | 106.58 | 105.26 | 106.21 | 547 | NYSE | RACE | Wed, Dec 20, 2017 | 105.80 | 105.87 | 105.29 | 105.56 | 546 | NYSE | RACE | Tue, Dec 19, 2017 | 105.74 | 106.29 | 105.41 | 105.47 | 545 | NYSE | RACE | Mon, Dec 18, 2017 | 105.49 | 107.03 | 105.49 | 106.71 | 544 | NYSE | RACE | Fri, Dec 15, 2017 | 104.85 | 104.86 | 103.90 | 104.38 | 543 | NYSE | RACE | Thu, Dec 14, 2017 | 106.45 | 107.09 | 104.89 | 105.02 | 542 | NYSE | RACE | Wed, Dec 13, 2017 | 106.65 | 107.14 | 105.80 | 105.80 | 541 | NYSE | RACE | Tue, Dec 12, 2017 | 106.00 | 107.38 | 105.93 | 106.65 | 540 | NYSE | RACE | Mon, Dec 11, 2017 | 106.67 | 106.97 | 106.39 | 106.44 | 539 | NYSE | RACE | Fri, Dec 8, 2017 | 106.24 | 106.52 | 105.80 | 105.84 | 538 | NYSE | RACE | Thu, Dec 7, 2017 | 104.21 | 105.11 | 104.01 | 104.63 | 537 | NYSE | RACE | Wed, Dec 6, 2017 | 104.78 | 105.25 | 104.19 | 104.57 | 536 | NYSE | RACE | Tue, Dec 5, 2017 | 104.46 | 105.63 | 104.17 | 104.17 | 535 | NYSE | RACE | Mon, Dec 4, 2017 | 107.03 | 107.12 | 103.85 | 104.34 | 534 | NYSE | RACE | Fri, Dec 1, 2017 | 107.60 | 108.21 | 106.00 | 107.47 | 533 | NYSE | RACE | Thu, Nov 30, 2017 | 108.71 | 109.09 | 107.61 | 108.60 | 532 | NYSE | RACE | Wed, Nov 29, 2017 | 111.81 | 111.92 | 107.42 | 108.40 | 531 | NYSE | RACE | Tue, Nov 28, 2017 | 112.58 | 112.73 | 111.51 | 111.70 | 530 | NYSE | RACE | Mon, Nov 27, 2017 | 112.75 | 112.96 | 111.78 | 111.80 | 529 | NYSE | RACE | Fri, Nov 24, 2017 | 113.17 | 114.02 | 113.10 | 113.71 | 528 | NYSE | RACE | Wed, Nov 22, 2017 | 111.98 | 112.31 | 111.29 | 111.82 | 527 | NYSE | RACE | Tue, Nov 21, 2017 | 111.71 | 112.33 | 111.37 | 111.49 | 526 | NYSE | RACE | Mon, Nov 20, 2017 | 109.92 | 110.89 | 109.84 | 110.18 | 525 | NYSE | RACE | Fri, Nov 17, 2017 | 109.64 | 109.88 | 108.87 | 109.17 | 524 | NYSE | RACE | Thu, Nov 16, 2017 | 109.65 | 110.33 | 109.42 | 110.02 | 523 | NYSE | RACE | Wed, Nov 15, 2017 | 108.32 | 109.12 | 107.58 | 108.51 | 522 | NYSE | RACE | Tue, Nov 14, 2017 | 110.18 | 110.24 | 109.20 | 109.91 | 521 | NYSE | RACE | Mon, Nov 13, 2017 | 110.20 | 111.04 | 110.14 | 110.44 | 520 | NYSE | RACE | Fri, Nov 10, 2017 | 109.78 | 109.99 | 109.07 | 109.56 | 519 | NYSE | RACE | Thu, Nov 9, 2017 | 110.82 | 110.82 | 108.79 | 109.44 | 518 | NYSE | RACE | Wed, Nov 8, 2017 | 113.44 | 113.44 | 110.48 | 112.80 | 517 | NYSE | RACE | Tue, Nov 7, 2017 | 116.52 | 116.52 | 114.15 | 114.89 | 516 | NYSE | RACE | Mon, Nov 6, 2017 | 117.19 | 117.75 | 116.46 | 117.25 | 515 | NYSE | RACE | Fri, Nov 3, 2017 | 118.25 | 118.36 | 117.36 | 117.43 | 514 | NYSE | RACE | Thu, Nov 2, 2017 | 118.49 | 119.17 | 115.52 | 117.11 | 513 | NYSE | RACE | Wed, Nov 1, 2017 | 121.00 | 121.14 | 119.88 | 120.00 | 512 | NYSE | RACE | Tue, Oct 31, 2017 | 118.00 | 120.36 | 117.98 | 119.68 | 511 | NYSE | RACE | Mon, Oct 30, 2017 | 116.63 | 117.43 | 116.41 | 117.18 | 510 | NYSE | RACE | Fri, Oct 27, 2017 | 116.06 | 116.13 | 115.17 | 115.59 | 509 | NYSE | RACE | Thu, Oct 26, 2017 | 115.31 | 115.47 | 114.67 | 115.07 | 508 | NYSE | RACE | Wed, Oct 25, 2017 | 115.54 | 116.30 | 113.85 | 114.72 | 507 | NYSE | RACE | Tue, Oct 24, 2017 | 114.72 | 115.53 | 114.40 | 114.59 | 506 | NYSE | RACE | Mon, Oct 23, 2017 | 114.71 | 114.99 | 113.66 | 113.71 | 505 | NYSE | RACE | Fri, Oct 20, 2017 | 115.04 | 115.26 | 114.38 | 114.60 | 504 | NYSE | RACE | Thu, Oct 19, 2017 | 114.74 | 116.09 | 113.63 | 115.91 | 503 | NYSE | RACE | Wed, Oct 18, 2017 | 116.20 | 116.88 | 115.63 | 116.56 | 502 | NYSE | RACE | Tue, Oct 17, 2017 | 115.95 | 116.49 | 115.35 | 115.77 | 501 | NYSE | RACE | Mon, Oct 16, 2017 | 114.90 | 117.83 | 114.45 | 116.81 | 500 | NYSE | RACE | Fri, Oct 13, 2017 | 115.81 | 116.42 | 114.88 | 114.96 | 499 | NYSE | RACE | Thu, Oct 12, 2017 | 115.97 | 116.44 | 115.57 | 116.09 | 498 | NYSE | RACE | Wed, Oct 11, 2017 | 116.33 | 117.13 | 116.10 | 116.52 | 497 | NYSE | RACE | Tue, Oct 10, 2017 | 116.30 | 116.30 | 114.97 | 115.67 | 496 | NYSE | RACE | Mon, Oct 9, 2017 | 112.69 | 116.56 | 112.66 | 114.83 | 495 | NYSE | RACE | Fri, Oct 6, 2017 | 111.96 | 112.72 | 111.21 | 112.60 | 494 | NYSE | RACE | Thu, Oct 5, 2017 | 114.14 | 114.47 | 112.89 | 113.17 | 493 | NYSE | RACE | Wed, Oct 4, 2017 | 114.02 | 114.75 | 113.52 | 114.45 | 492 | NYSE | RACE | Tue, Oct 3, 2017 | 112.58 | 114.50 | 112.51 | 114.33 | 491 | NYSE | RACE | Mon, Oct 2, 2017 | 110.76 | 112.84 | 110.76 | 112.43 | 490 | NYSE | RACE | Fri, Sep 29, 2017 | 110.03 | 110.97 | 109.92 | 110.48 | 489 | NYSE | RACE | Thu, Sep 28, 2017 | 109.72 | 110.24 | 109.40 | 110.03 | 488 | NYSE | RACE | Wed, Sep 27, 2017 | 109.20 | 110.93 | 109.05 | 110.58 | 487 | NYSE | RACE | Tue, Sep 26, 2017 | 110.14 | 110.62 | 108.44 | 108.98 | 486 | NYSE | RACE | Mon, Sep 25, 2017 | 112.94 | 113.02 | 109.68 | 110.14 | 485 | NYSE | RACE | Fri, Sep 22, 2017 | 112.93 | 113.85 | 112.58 | 113.47 | 484 | NYSE | RACE | Thu, Sep 21, 2017 | 113.05 | 113.83 | 112.89 | 113.57 | 483 | NYSE | RACE | Wed, Sep 20, 2017 | 113.28 | 113.68 | 112.01 | 113.01 | 482 | NYSE | RACE | Tue, Sep 19, 2017 | 112.91 | 113.94 | 112.75 | 113.49 | 481 | NYSE | RACE | Mon, Sep 18, 2017 | 111.75 | 112.76 | 111.31 | 112.33 | 480 | NYSE | RACE | Fri, Sep 15, 2017 | 110.59 | 110.74 | 109.61 | 110.05 | 479 | NYSE | RACE | Thu, Sep 14, 2017 | 109.32 | 109.44 | 108.42 | 109.23 | 478 | NYSE | RACE | Wed, Sep 13, 2017 | 109.81 | 110.05 | 108.33 | 108.80 | 477 | NYSE | RACE | Tue, Sep 12, 2017 | 111.47 | 111.62 | 109.62 | 109.94 | 476 | NYSE | RACE | Mon, Sep 11, 2017 | 110.81 | 111.54 | 110.39 | 111.48 | 475 | NYSE | RACE | Fri, Sep 8, 2017 | 110.45 | 110.54 | 108.96 | 109.36 | 474 | NYSE | RACE | Thu, Sep 7, 2017 | 111.21 | 111.60 | 107.31 | 108.59 | 473 | NYSE | RACE | Wed, Sep 6, 2017 | 118.09 | 118.10 | 116.37 | 116.85 | 472 | NYSE | RACE | Tue, Sep 5, 2017 | 115.92 | 116.94 | 115.45 | 116.16 | 471 | NYSE | RACE | Fri, Sep 1, 2017 | 114.92 | 117.66 | 114.90 | 116.76 | 470 | NYSE | RACE | Thu, Aug 31, 2017 | 113.79 | 114.77 | 113.72 | 114.49 | 469 | NYSE | RACE | Wed, Aug 30, 2017 | 114.56 | 114.87 | 114.20 | 114.60 | 468 | NYSE | RACE | Tue, Aug 29, 2017 | 113.31 | 113.98 | 113.16 | 113.76 | 467 | NYSE | RACE | Mon, Aug 28, 2017 | 114.03 | 114.12 | 113.23 | 113.83 | 466 | NYSE | RACE | Fri, Aug 25, 2017 | 114.59 | 115.03 | 114.00 | 114.00 | 465 | NYSE | RACE | Thu, Aug 24, 2017 | 115.90 | 115.99 | 114.01 | 114.17 | 464 | NYSE | RACE | Wed, Aug 23, 2017 | 115.10 | 116.38 | 114.93 | 115.62 | 463 | NYSE | RACE | Tue, Aug 22, 2017 | 112.89 | 115.64 | 112.85 | 115.18 | 462 | NYSE | RACE | Mon, Aug 21, 2017 | 110.42 | 112.92 | 110.37 | 112.85 | 461 | NYSE | RACE | Fri, Aug 18, 2017 | 110.00 | 112.02 | 109.51 | 111.53 | 460 | NYSE | RACE | Thu, Aug 17, 2017 | 110.74 | 111.01 | 109.25 | 109.25 | 459 | NYSE | RACE | Wed, Aug 16, 2017 | 110.52 | 111.18 | 110.44 | 110.95 | 458 | NYSE | RACE | Tue, Aug 15, 2017 | 110.58 | 110.84 | 109.61 | 110.26 | 457 | NYSE | RACE | Mon, Aug 14, 2017 | 108.56 | 110.35 | 108.45 | 110.05 | 456 | NYSE | RACE | Fri, Aug 11, 2017 | 106.59 | 107.84 | 106.17 | 107.58 | 455 | NYSE | RACE | Thu, Aug 10, 2017 | 110.19 | 110.33 | 108.50 | 108.67 | 454 | NYSE | RACE | Wed, Aug 9, 2017 | 110.11 | 111.33 | 109.91 | 111.26 | 453 | NYSE | RACE | Tue, Aug 8, 2017 | 111.43 | 111.77 | 110.31 | 110.66 | 452 | NYSE | RACE | Mon, Aug 7, 2017 | 109.35 | 110.89 | 109.33 | 110.56 | 451 | NYSE | RACE | Fri, Aug 4, 2017 | 108.67 | 109.70 | 108.40 | 109.15 | 450 | NYSE | RACE | Thu, Aug 3, 2017 | 108.68 | 109.65 | 107.59 | 108.34 | 449 | NYSE | RACE | Wed, Aug 2, 2017 | 106.00 | 111.46 | 103.17 | 110.47 | 448 | NYSE | RACE | Tue, Aug 1, 2017 | 108.78 | 109.78 | 107.76 | 108.32 | 447 | NYSE | RACE | Mon, Jul 31, 2017 | 105.72 | 106.01 | 103.97 | 105.19 | 446 | NYSE | RACE | Fri, Jul 28, 2017 | 104.87 | 107.00 | 104.64 | 105.77 | 445 | NYSE | RACE | Thu, Jul 27, 2017 | 105.70 | 105.74 | 103.01 | 104.04 | 444 | NYSE | RACE | Wed, Jul 26, 2017 | 102.89 | 105.66 | 102.89 | 105.41 | 443 | NYSE | RACE | Tue, Jul 25, 2017 | 101.14 | 101.41 | 100.23 | 101.40 | 442 | NYSE | RACE | Mon, Jul 24, 2017 | 100.20 | 101.75 | 100.02 | 101.62 | 441 | NYSE | RACE | Fri, Jul 21, 2017 | 99.29 | 100.20 | 98.21 | 100.02 | 440 | NYSE | RACE | Thu, Jul 20, 2017 | 99.16 | 100.08 | 98.61 | 99.99 | 439 | NYSE | RACE | Wed, Jul 19, 2017 | 95.24 | 97.62 | 95.23 | 97.62 | 438 | NYSE | RACE | Tue, Jul 18, 2017 | 93.55 | 95.17 | 93.44 | 95.15 | 437 | NYSE | RACE | Mon, Jul 17, 2017 | 93.34 | 93.98 | 93.16 | 93.75 | 436 | NYSE | RACE | Fri, Jul 14, 2017 | 92.74 | 94.00 | 92.41 | 93.90 | 435 | NYSE | RACE | Thu, Jul 13, 2017 | 92.53 | 93.00 | 92.19 | 92.76 | 434 | NYSE | RACE | Wed, Jul 12, 2017 | 90.47 | 93.18 | 90.38 | 92.88 | 433 | NYSE | RACE | Tue, Jul 11, 2017 | 89.35 | 90.84 | 89.07 | 90.59 | 432 | NYSE | RACE | Mon, Jul 10, 2017 | 86.68 | 88.92 | 86.68 | 88.51 | 431 | NYSE | RACE | Fri, Jul 7, 2017 | 85.28 | 86.31 | 85.06 | 86.09 | 430 | NYSE | RACE | Thu, Jul 6, 2017 | 85.48 | 86.05 | 85.08 | 85.70 | 429 | NYSE | RACE | Wed, Jul 5, 2017 | 84.99 | 86.47 | 84.38 | 86.29 | 428 | NYSE | RACE | Mon, Jul 3, 2017 | 86.34 | 86.95 | 85.81 | 85.81 | 427 | NYSE | RACE | Fri, Jun 30, 2017 | 86.64 | 86.94 | 85.74 | 86.02 | 426 | NYSE | RACE | Thu, Jun 29, 2017 | 86.39 | 86.44 | 85.23 | 85.95 | 425 | NYSE | RACE | Wed, Jun 28, 2017 | 87.19 | 87.91 | 86.87 | 87.77 | 424 | NYSE | RACE | Tue, Jun 27, 2017 | 88.31 | 88.31 | 87.24 | 87.31 | 423 | NYSE | RACE | Mon, Jun 26, 2017 | 89.37 | 89.91 | 88.41 | 88.83 | 422 | NYSE | RACE | Fri, Jun 23, 2017 | 88.98 | 89.32 | 88.35 | 89.18 | 421 | NYSE | RACE | Thu, Jun 22, 2017 | 89.07 | 89.90 | 88.89 | 89.39 | 420 | NYSE | RACE | Wed, Jun 21, 2017 | 89.11 | 89.39 | 88.61 | 89.18 | 419 | NYSE | RACE | Tue, Jun 20, 2017 | 89.43 | 89.59 | 88.61 | 88.74 | 418 | NYSE | RACE | Mon, Jun 19, 2017 | 89.28 | 89.93 | 89.06 | 89.78 | 417 | NYSE | RACE | Fri, Jun 16, 2017 | 88.55 | 88.82 | 87.86 | 88.03 | 416 | NYSE | RACE | Thu, Jun 15, 2017 | 85.82 | 87.68 | 85.36 | 87.55 | 415 | NYSE | RACE | Wed, Jun 14, 2017 | 88.72 | 88.83 | 87.89 | 88.42 | 414 | NYSE | RACE | Tue, Jun 13, 2017 | 88.84 | 88.99 | 87.91 | 88.19 | 413 | NYSE | RACE | Mon, Jun 12, 2017 | 89.02 | 89.09 | 87.43 | 87.75 | 412 | NYSE | RACE | Fri, Jun 9, 2017 | 91.64 | 91.94 | 89.16 | 89.45 | 411 | NYSE | RACE | Thu, Jun 8, 2017 | 91.71 | 91.92 | 90.71 | 91.85 | 410 | NYSE | RACE | Wed, Jun 7, 2017 | 90.40 | 90.98 | 90.03 | 90.57 | 409 | NYSE | RACE | Tue, Jun 6, 2017 | 90.00 | 91.14 | 89.92 | 90.51 | 408 | NYSE | RACE | Mon, Jun 5, 2017 | 90.12 | 90.64 | 90.01 | 90.44 | 407 | NYSE | RACE | Fri, Jun 2, 2017 | 90.43 | 90.84 | 89.50 | 90.59 | 406 | NYSE | RACE | Thu, Jun 1, 2017 | 87.19 | 89.09 | 87.09 | 88.60 | 405 | NYSE | RACE | Wed, May 31, 2017 | 86.31 | 86.74 | 85.81 | 86.72 | 404 | NYSE | RACE | Tue, May 30, 2017 | 85.27 | 85.76 | 85.20 | 85.49 | 403 | NYSE | RACE | Fri, May 26, 2017 | 85.01 | 85.61 | 84.96 | 85.50 | 402 | NYSE | RACE | Thu, May 25, 2017 | 85.12 | 85.76 | 85.12 | 85.70 | 401 | NYSE | RACE | Wed, May 24, 2017 | 84.44 | 85.25 | 84.33 | 85.09 | 400 | NYSE | RACE | Tue, May 23, 2017 | 84.03 | 84.90 | 83.96 | 84.79 | 399 | NYSE | RACE | Mon, May 22, 2017 | 83.46 | 84.42 | 83.44 | 84.35 | 398 | NYSE | RACE | Fri, May 19, 2017 | 83.67 | 83.93 | 83.05 | 83.33 | 397 | NYSE | RACE | Thu, May 18, 2017 | 82.56 | 84.57 | 82.33 | 84.22 | 396 | NYSE | RACE | Wed, May 17, 2017 | 84.83 | 85.02 | 82.73 | 82.77 | 395 | NYSE | RACE | Tue, May 16, 2017 | 84.59 | 85.18 | 84.42 | 84.59 | 394 | NYSE | RACE | Mon, May 15, 2017 | 84.28 | 85.13 | 84.21 | 84.90 | 393 | NYSE | RACE | Fri, May 12, 2017 | 82.56 | 84.40 | 82.50 | 84.13 | 392 | NYSE | RACE | Thu, May 11, 2017 | 82.79 | 83.29 | 82.15 | 82.98 | 391 | NYSE | RACE | Wed, May 10, 2017 | 84.09 | 84.44 | 83.86 | 84.00 | 390 | NYSE | RACE | Tue, May 9, 2017 | 83.50 | 85.51 | 83.48 | 84.46 | 389 | NYSE | RACE | Mon, May 8, 2017 | 82.13 | 82.97 | 81.67 | 82.72 | 388 | NYSE | RACE | Fri, May 5, 2017 | 81.68 | 82.53 | 81.41 | 82.48 | 387 | NYSE | RACE | Thu, May 4, 2017 | 78.63 | 81.74 | 78.52 | 81.46 | 386 | NYSE | RACE | Wed, May 3, 2017 | 75.36 | 76.11 | 75.33 | 76.02 | 385 | NYSE | RACE | Tue, May 2, 2017 | 75.82 | 75.93 | 75.10 | 75.56 | 384 | NYSE | RACE | Mon, May 1, 2017 | 75.65 | 75.88 | 75.25 | 75.71 | 383 | NYSE | RACE | Fri, Apr 28, 2017 | 75.50 | 75.82 | 75.18 | 75.20 | 382 | NYSE | RACE | Thu, Apr 27, 2017 | 75.67 | 75.81 | 75.19 | 75.62 | 381 | NYSE | RACE | Wed, Apr 26, 2017 | 74.88 | 75.31 | 74.76 | 74.90 | 380 | NYSE | RACE | Tue, Apr 25, 2017 | 73.63 | 74.43 | 73.59 | 74.15 | 379 | NYSE | RACE | Mon, Apr 24, 2017 | 72.89 | 73.52 | 72.39 | 73.34 | 378 | NYSE | RACE | Fri, Apr 21, 2017 | 71.32 | 71.32 | 70.78 | 70.82 | 377 | NYSE | RACE | Thu, Apr 20, 2017 | 72.33 | 72.43 | 71.40 | 71.40 | 376 | NYSE | RACE | Wed, Apr 19, 2017 | 71.53 | 71.77 | 71.19 | 71.26 | 375 | NYSE | RACE | Tue, Apr 18, 2017 | 70.54 | 71.03 | 70.35 | 70.59 | 374 | NYSE | RACE | Mon, Apr 17, 2017 | 70.87 | 71.54 | 70.85 | 71.32 | 373 | NYSE | RACE | Thu, Apr 13, 2017 | 71.47 | 71.75 | 69.59 | 70.63 | 372 | NYSE | RACE | Wed, Apr 12, 2017 | 71.83 | 71.94 | 71.56 | 71.66 | 371 | NYSE | RACE | Tue, Apr 11, 2017 | 72.08 | 72.29 | 71.31 | 71.84 | 370 | NYSE | RACE | Mon, Apr 10, 2017 | 71.89 | 72.25 | 71.82 | 71.93 | 369 | NYSE | RACE | Fri, Apr 7, 2017 | 72.11 | 72.26 | 71.89 | 71.89 | 368 | NYSE | RACE | Thu, Apr 6, 2017 | 72.86 | 72.91 | 72.48 | 72.61 | 367 | NYSE | RACE | Wed, Apr 5, 2017 | 73.51 | 73.63 | 72.39 | 72.42 | 366 | NYSE | RACE | Tue, Apr 4, 2017 | 73.72 | 73.91 | 73.43 | 73.60 | 365 | NYSE | RACE | Mon, Apr 3, 2017 | 74.60 | 74.66 | 73.31 | 73.72 | 364 | NYSE | RACE | Fri, Mar 31, 2017 | 74.11 | 74.62 | 74.07 | 74.36 | 363 | NYSE | RACE | Thu, Mar 30, 2017 | 74.07 | 74.56 | 73.92 | 74.45 | 362 | NYSE | RACE | Wed, Mar 29, 2017 | 74.68 | 74.99 | 74.55 | 74.85 | 361 | NYSE | RACE | Tue, Mar 28, 2017 | 74.50 | 74.96 | 74.39 | 74.86 | 360 | NYSE | RACE | Mon, Mar 27, 2017 | 73.40 | 74.12 | 73.15 | 73.93 | 359 | NYSE | RACE | Fri, Mar 24, 2017 | 72.17 | 72.22 | 71.18 | 71.58 | 358 | NYSE | RACE | Thu, Mar 23, 2017 | 69.56 | 71.08 | 69.49 | 70.72 | 357 | NYSE | RACE | Wed, Mar 22, 2017 | 68.02 | 68.39 | 67.72 | 68.18 | 356 | NYSE | RACE | Tue, Mar 21, 2017 | 68.67 | 68.74 | 67.07 | 67.09 | 355 | NYSE | RACE | Mon, Mar 20, 2017 | 68.56 | 68.71 | 67.99 | 68.00 | 354 | NYSE | RACE | Fri, Mar 17, 2017 | 69.28 | 69.28 | 68.40 | 68.43 | 353 | NYSE | RACE | Thu, Mar 16, 2017 | 69.16 | 69.50 | 68.93 | 69.34 | 352 | NYSE | RACE | Wed, Mar 15, 2017 | 66.86 | 67.99 | 66.66 | 67.86 | 351 | NYSE | RACE | Tue, Mar 14, 2017 | 66.26 | 66.59 | 66.11 | 66.31 | 350 | NYSE | RACE | Mon, Mar 13, 2017 | 66.13 | 66.63 | 66.10 | 66.34 | 349 | NYSE | RACE | Fri, Mar 10, 2017 | 65.54 | 65.86 | 65.38 | 65.73 | 348 | NYSE | RACE | Thu, Mar 9, 2017 | 65.36 | 65.78 | 65.05 | 65.17 | 347 | NYSE | RACE | Wed, Mar 8, 2017 | 65.92 | 65.94 | 65.43 | 65.48 | 346 | NYSE | RACE | Tue, Mar 7, 2017 | 65.30 | 65.74 | 64.94 | 65.59 | 345 | NYSE | RACE | Mon, Mar 6, 2017 | 65.75 | 65.76 | 65.01 | 65.21 | 344 | NYSE | RACE | Fri, Mar 3, 2017 | 66.08 | 66.46 | 65.83 | 66.27 | 343 | NYSE | RACE | Thu, Mar 2, 2017 | 65.87 | 66.18 | 65.79 | 65.97 | 342 | NYSE | RACE | Wed, Mar 1, 2017 | 65.60 | 66.24 | 65.58 | 65.87 | 341 | NYSE | RACE | Tue, Feb 28, 2017 | 65.25 | 65.73 | 64.98 | 65.06 | 340 | NYSE | RACE | Mon, Feb 27, 2017 | 65.44 | 66.09 | 65.42 | 65.82 | 339 | NYSE | RACE | Fri, Feb 24, 2017 | 65.26 | 65.45 | 64.76 | 65.09 | 338 | NYSE | RACE | Thu, Feb 23, 2017 | 66.43 | 66.57 | 65.64 | 65.67 | 337 | NYSE | RACE | Wed, Feb 22, 2017 | 64.82 | 66.00 | 64.76 | 65.88 | 336 | NYSE | RACE | Tue, Feb 21, 2017 | 65.25 | 65.70 | 65.17 | 65.58 | 335 | NYSE | RACE | Fri, Feb 17, 2017 | 65.44 | 65.64 | 65.19 | 65.59 | 334 | NYSE | RACE | Thu, Feb 16, 2017 | 66.47 | 66.74 | 65.98 | 66.04 | 333 | NYSE | RACE | Wed, Feb 15, 2017 | 65.23 | 66.03 | 65.19 | 66.01 | 332 | NYSE | RACE | Tue, Feb 14, 2017 | 66.36 | 66.57 | 66.04 | 66.19 | 331 | NYSE | RACE | Mon, Feb 13, 2017 | 66.00 | 66.38 | 65.81 | 66.17 | 330 | NYSE | RACE | Fri, Feb 10, 2017 | 64.54 | 65.33 | 64.40 | 65.22 | 329 | NYSE | RACE | Thu, Feb 9, 2017 | 64.69 | 65.20 | 64.58 | 64.77 | 328 | NYSE | RACE | Wed, Feb 8, 2017 | 64.21 | 65.30 | 64.12 | 65.20 | 327 | NYSE | RACE | Tue, Feb 7, 2017 | 64.47 | 64.68 | 64.30 | 64.50 | 326 | NYSE | RACE | Mon, Feb 6, 2017 | 64.33 | 64.90 | 64.25 | 64.58 | 325 | NYSE | RACE | Fri, Feb 3, 2017 | 65.49 | 65.81 | 65.41 | 65.70 | 324 | NYSE | RACE | Thu, Feb 2, 2017 | 65.01 | 65.12 | 64.20 | 64.61 | 323 | NYSE | RACE | Wed, Feb 1, 2017 | 62.50 | 62.59 | 61.67 | 62.14 | 322 | NYSE | RACE | Tue, Jan 31, 2017 | 62.54 | 62.69 | 61.71 | 62.13 | 321 | NYSE | RACE | Mon, Jan 30, 2017 | 60.92 | 61.22 | 60.66 | 60.94 | 320 | NYSE | RACE | Fri, Jan 27, 2017 | 62.03 | 62.14 | 61.82 | 62.01 | 319 | NYSE | RACE | Thu, Jan 26, 2017 | 61.94 | 62.38 | 61.76 | 61.86 | 318 | NYSE | RACE | Wed, Jan 25, 2017 | 62.78 | 62.92 | 62.27 | 62.56 | 317 | NYSE | RACE | Tue, Jan 24, 2017 | 62.46 | 62.76 | 61.98 | 62.68 | 316 | NYSE | RACE | Mon, Jan 23, 2017 | 61.07 | 61.28 | 60.93 | 61.08 | 315 | NYSE | RACE | Fri, Jan 20, 2017 | 60.31 | 60.50 | 60.01 | 60.35 | 314 | NYSE | RACE | Thu, Jan 19, 2017 | 59.86 | 60.49 | 59.86 | 60.46 | 313 | NYSE | RACE | Wed, Jan 18, 2017 | 60.00 | 60.10 | 59.74 | 59.90 | 312 | NYSE | RACE | Tue, Jan 17, 2017 | 59.66 | 59.91 | 59.59 | 59.82 | 311 | NYSE | RACE | Fri, Jan 13, 2017 | 60.10 | 60.26 | 59.52 | 59.83 | 310 | NYSE | RACE | Thu, Jan 12, 2017 | 60.57 | 60.64 | 58.01 | 59.28 | 309 | NYSE | RACE | Wed, Jan 11, 2017 | 59.00 | 59.49 | 58.85 | 59.41 | 308 | NYSE | RACE | Tue, Jan 10, 2017 | 58.98 | 59.18 | 58.74 | 58.98 | 307 | NYSE | RACE | Mon, Jan 9, 2017 | 57.77 | 58.50 | 57.56 | 58.28 | 306 | NYSE | RACE | Fri, Jan 6, 2017 | 58.97 | 59.16 | 58.81 | 58.94 | 305 | NYSE | RACE | Thu, Jan 5, 2017 | 59.44 | 59.88 | 59.34 | 59.36 | 304 | NYSE | RACE | Wed, Jan 4, 2017 | 58.84 | 59.48 | 58.79 | 59.41 | 303 | NYSE | RACE | Tue, Jan 3, 2017 | 59.16 | 59.26 | 58.35 | 58.94 | 302 | NYSE | RACE | Fri, Dec 30, 2016 | 58.44 | 58.46 | 57.96 | 58.14 | 301 | NYSE | RACE | Thu, Dec 29, 2016 | 58.16 | 58.29 | 57.63 | 57.79 | 300 | NYSE | RACE | Wed, Dec 28, 2016 | 58.15 | 58.27 | 57.69 | 57.75 | 299 | NYSE | RACE | Tue, Dec 27, 2016 | 58.41 | 58.54 | 58.18 | 58.29 | 298 | NYSE | RACE | Fri, Dec 23, 2016 | 58.44 | 58.51 | 58.15 | 58.33 | 297 | NYSE | RACE | Thu, Dec 22, 2016 | 58.52 | 58.60 | 57.40 | 57.74 | 296 | NYSE | RACE | Wed, Dec 21, 2016 | 58.60 | 58.81 | 58.01 | 58.03 | 295 | NYSE | RACE | Tue, Dec 20, 2016 | 58.13 | 58.65 | 58.04 | 58.60 | 294 | NYSE | RACE | Mon, Dec 19, 2016 | 58.34 | 58.86 | 58.34 | 58.67 | 293 | NYSE | RACE | Fri, Dec 16, 2016 | 58.10 | 58.56 | 58.08 | 58.35 | 292 | NYSE | RACE | Thu, Dec 15, 2016 | 57.88 | 58.30 | 57.70 | 58.14 | 291 | NYSE | RACE | Wed, Dec 14, 2016 | 58.00 | 58.47 | 57.83 | 57.87 | 290 | NYSE | RACE | Tue, Dec 13, 2016 | 57.04 | 57.99 | 57.03 | 57.79 | 289 | NYSE | RACE | Mon, Dec 12, 2016 | 57.07 | 57.32 | 56.49 | 56.86 | 288 | NYSE | RACE | Fri, Dec 9, 2016 | 56.82 | 56.95 | 56.78 | 56.88 | 287 | NYSE | RACE | Thu, Dec 8, 2016 | 56.66 | 56.97 | 56.44 | 56.77 | 286 | NYSE | RACE | Wed, Dec 7, 2016 | 56.32 | 57.11 | 56.32 | 56.95 | 285 | NYSE | RACE | Tue, Dec 6, 2016 | 55.07 | 56.07 | 55.07 | 56.04 | 284 | NYSE | RACE | Mon, Dec 5, 2016 | 55.03 | 55.82 | 54.93 | 55.59 | 283 | NYSE | RACE | Fri, Dec 2, 2016 | 54.20 | 54.53 | 53.94 | 54.09 | 282 | NYSE | RACE | Thu, Dec 1, 2016 | 54.01 | 54.65 | 53.94 | 54.47 | 281 | NYSE | RACE | Wed, Nov 30, 2016 | 54.94 | 54.99 | 54.11 | 54.12 | 280 | NYSE | RACE | Tue, Nov 29, 2016 | 53.82 | 54.99 | 53.82 | 54.74 | 279 | NYSE | RACE | Mon, Nov 28, 2016 | 54.00 | 54.34 | 53.71 | 53.77 | 278 | NYSE | RACE | Fri, Nov 25, 2016 | 54.69 | 54.94 | 54.48 | 54.78 | 277 | NYSE | RACE | Wed, Nov 23, 2016 | 53.14 | 53.89 | 53.03 | 53.70 | 276 | NYSE | RACE | Tue, Nov 22, 2016 | 53.83 | 54.42 | 53.75 | 54.31 | 275 | NYSE | RACE | Mon, Nov 21, 2016 | 53.20 | 53.62 | 53.16 | 53.43 | 274 | NYSE | RACE | Fri, Nov 18, 2016 | 53.19 | 53.23 | 52.72 | 52.76 | 273 | NYSE | RACE | Thu, Nov 17, 2016 | 53.23 | 53.55 | 53.09 | 53.29 | 272 | NYSE | RACE | Wed, Nov 16, 2016 | 53.15 | 53.93 | 53.13 | 53.47 | 271 | NYSE | RACE | Tue, Nov 15, 2016 | 52.78 | 54.24 | 52.76 | 54.09 | 270 | NYSE | RACE | Mon, Nov 14, 2016 | 53.57 | 54.22 | 53.18 | 53.26 | 269 | NYSE | RACE | Fri, Nov 11, 2016 | 53.38 | 54.89 | 53.18 | 54.47 | 268 | NYSE | RACE | Thu, Nov 10, 2016 | 53.46 | 54.21 | 52.83 | 53.53 | 267 | NYSE | RACE | Wed, Nov 9, 2016 | 53.99 | 54.30 | 53.69 | 54.21 | 266 | NYSE | RACE | Tue, Nov 8, 2016 | 54.43 | 54.77 | 54.15 | 54.42 | 265 | NYSE | RACE | Mon, Nov 7, 2016 | 53.52 | 54.99 | 53.11 | 54.89 | 264 | NYSE | RACE | Fri, Nov 4, 2016 | 50.43 | 51.44 | 50.39 | 51.07 | 263 | NYSE | RACE | Thu, Nov 3, 2016 | 50.97 | 51.34 | 50.46 | 50.50 | 262 | NYSE | RACE | Wed, Nov 2, 2016 | 51.14 | 51.71 | 50.90 | 51.31 | 261 | NYSE | RACE | Tue, Nov 1, 2016 | 53.09 | 53.10 | 51.02 | 51.31 | 260 | NYSE | RACE | Mon, Oct 31, 2016 | 52.73 | 52.84 | 52.26 | 52.77 | 259 | NYSE | RACE | Fri, Oct 28, 2016 | 52.63 | 53.19 | 52.54 | 52.87 | 258 | NYSE | RACE | Thu, Oct 27, 2016 | 53.12 | 53.16 | 52.75 | 53.00 | 257 | NYSE | RACE | Wed, Oct 26, 2016 | 52.79 | 53.29 | 52.65 | 53.11 | 256 | NYSE | RACE | Tue, Oct 25, 2016 | 52.99 | 53.05 | 52.58 | 53.01 | 255 | NYSE | RACE | Mon, Oct 24, 2016 | 52.83 | 53.35 | 52.82 | 53.25 | 254 | NYSE | RACE | Fri, Oct 21, 2016 | 52.02 | 52.60 | 51.99 | 52.60 | 253 | NYSE | RACE | Thu, Oct 20, 2016 | 52.48 | 52.95 | 52.38 | 52.78 | 252 | NYSE | RACE | Wed, Oct 19, 2016 | 52.01 | 52.69 | 51.95 | 52.55 | 251 | NYSE | RACE | Tue, Oct 18, 2016 | 52.73 | 52.77 | 51.94 | 52.40 | 250 | NYSE | RACE | Mon, Oct 17, 2016 | 52.75 | 52.76 | 52.09 | 52.21 | 249 | NYSE | RACE | Fri, Oct 14, 2016 | 52.85 | 53.01 | 52.63 | 52.72 | 248 | NYSE | RACE | Thu, Oct 13, 2016 | 52.89 | 53.13 | 52.39 | 52.51 | 247 | NYSE | RACE | Wed, Oct 12, 2016 | 53.10 | 53.58 | 52.92 | 53.51 | 246 | NYSE | RACE | Tue, Oct 11, 2016 | 53.42 | 53.54 | 52.93 | 53.32 | 245 | NYSE | RACE | Mon, Oct 10, 2016 | 54.18 | 54.33 | 53.63 | 53.84 | 244 | NYSE | RACE | Fri, Oct 7, 2016 | 53.32 | 53.56 | 53.13 | 53.49 | 243 | NYSE | RACE | Thu, Oct 6, 2016 | 53.29 | 53.49 | 53.11 | 53.15 | 242 | NYSE | RACE | Wed, Oct 5, 2016 | 53.31 | 53.66 | 53.00 | 53.64 | 241 | NYSE | RACE | Tue, Oct 4, 2016 | 52.55 | 52.97 | 52.24 | 52.67 | 240 | NYSE | RACE | Mon, Oct 3, 2016 | 51.92 | 52.11 | 51.75 | 52.06 | 239 | NYSE | RACE | Fri, Sep 30, 2016 | 51.42 | 52.18 | 51.16 | 51.87 | 238 | NYSE | RACE | Thu, Sep 29, 2016 | 51.49 | 51.60 | 50.43 | 50.77 | 237 | NYSE | RACE | Wed, Sep 28, 2016 | 50.65 | 51.54 | 50.59 | 51.49 | 236 | NYSE | RACE | Tue, Sep 27, 2016 | 50.08 | 50.65 | 49.87 | 50.12 | 235 | NYSE | RACE | Mon, Sep 26, 2016 | 50.28 | 50.39 | 50.06 | 50.34 | 234 | NYSE | RACE | Fri, Sep 23, 2016 | 50.65 | 50.96 | 50.17 | 50.22 | 233 | NYSE | RACE | Thu, Sep 22, 2016 | 50.43 | 50.62 | 50.21 | 50.53 | 232 | NYSE | RACE | Wed, Sep 21, 2016 | 48.55 | 49.16 | 48.30 | 49.10 | 231 | NYSE | RACE | Tue, Sep 20, 2016 | 47.49 | 47.64 | 47.26 | 47.57 | 230 | NYSE | RACE | Mon, Sep 19, 2016 | 47.56 | 47.93 | 47.51 | 47.73 | 229 | NYSE | RACE | Fri, Sep 16, 2016 | 46.55 | 46.80 | 46.39 | 46.65 | 228 | NYSE | RACE | Thu, Sep 15, 2016 | 46.95 | 47.98 | 46.89 | 47.85 | 227 | NYSE | RACE | Wed, Sep 14, 2016 | 47.52 | 47.86 | 47.40 | 47.47 | 226 | NYSE | RACE | Tue, Sep 13, 2016 | 48.11 | 48.37 | 47.42 | 47.58 | 225 | NYSE | RACE | Mon, Sep 12, 2016 | 47.36 | 48.76 | 47.30 | 48.64 | 224 | NYSE | RACE | Fri, Sep 9, 2016 | 49.22 | 49.29 | 48.20 | 48.20 | 223 | NYSE | RACE | Thu, Sep 8, 2016 | 49.10 | 49.71 | 48.94 | 49.47 | 222 | NYSE | RACE | Wed, Sep 7, 2016 | 49.55 | 50.09 | 49.30 | 49.76 | 221 | NYSE | RACE | Tue, Sep 6, 2016 | 48.25 | 48.72 | 48.25 | 48.67 | 220 | NYSE | RACE | Fri, Sep 2, 2016 | 48.25 | 48.59 | 48.06 | 48.50 | 219 | NYSE | RACE | Thu, Sep 1, 2016 | 48.27 | 48.59 | 47.93 | 48.32 | 218 | NYSE | RACE | Wed, Aug 31, 2016 | 48.19 | 48.49 | 47.96 | 48.14 | 217 | NYSE | RACE | Tue, Aug 30, 2016 | 48.39 | 48.60 | 48.35 | 48.55 | 216 | NYSE | RACE | Mon, Aug 29, 2016 | 48.40 | 48.78 | 48.15 | 48.67 | 215 | NYSE | RACE | Fri, Aug 26, 2016 | 48.35 | 48.94 | 48.26 | 48.74 | 214 | NYSE | RACE | Thu, Aug 25, 2016 | 48.04 | 48.43 | 48.04 | 48.40 | 213 | NYSE | RACE | Wed, Aug 24, 2016 | 48.50 | 48.65 | 48.37 | 48.53 | 212 | NYSE | RACE | Tue, Aug 23, 2016 | 48.88 | 49.11 | 48.64 | 49.11 | 211 | NYSE | RACE | Mon, Aug 22, 2016 | 47.76 | 48.56 | 47.73 | 48.41 | 210 | NYSE | RACE | Fri, Aug 19, 2016 | 47.43 | 48.40 | 47.35 | 48.40 | 209 | NYSE | RACE | Thu, Aug 18, 2016 | 48.06 | 48.66 | 47.96 | 48.66 | 208 | NYSE | RACE | Wed, Aug 17, 2016 | 47.62 | 48.39 | 47.57 | 48.38 | 207 | NYSE | RACE | Tue, Aug 16, 2016 | 47.88 | 48.12 | 47.57 | 47.93 | 206 | NYSE | RACE | Mon, Aug 15, 2016 | 48.41 | 48.70 | 48.41 | 48.68 | 205 | NYSE | RACE | Fri, Aug 12, 2016 | 48.36 | 48.60 | 48.26 | 48.41 | 204 | NYSE | RACE | Thu, Aug 11, 2016 | 48.07 | 48.21 | 47.82 | 48.05 | 203 | NYSE | RACE | Wed, Aug 10, 2016 | 47.93 | 48.12 | 47.74 | 47.95 | 202 | NYSE | RACE | Tue, Aug 9, 2016 | 47.52 | 47.82 | 47.21 | 47.46 | 201 | NYSE | RACE | Mon, Aug 8, 2016 | 47.39 | 47.55 | 47.08 | 47.45 | 200 | NYSE | RACE | Fri, Aug 5, 2016 | 47.00 | 47.09 | 46.80 | 46.88 | 199 | NYSE | RACE | Thu, Aug 4, 2016 | 46.71 | 47.04 | 46.38 | 46.66 | 198 | NYSE | RACE | Wed, Aug 3, 2016 | 46.43 | 47.23 | 46.38 | 46.89 | 197 | NYSE | RACE | Tue, Aug 2, 2016 | 45.60 | 47.08 | 45.00 | 46.51 | 196 | NYSE | RACE | Mon, Aug 1, 2016 | 45.03 | 45.82 | 44.85 | 45.78 | 195 | NYSE | RACE | Fri, Jul 29, 2016 | 45.05 | 45.18 | 44.67 | 45.17 | 194 | NYSE | RACE | Thu, Jul 28, 2016 | 44.76 | 44.77 | 43.66 | 44.19 | 193 | NYSE | RACE | Wed, Jul 27, 2016 | 44.81 | 45.00 | 44.44 | 44.77 | 192 | NYSE | RACE | Tue, Jul 26, 2016 | 43.26 | 43.86 | 43.26 | 43.60 | 191 | NYSE | RACE | Mon, Jul 25, 2016 | 43.18 | 43.62 | 42.94 | 43.47 | 190 | NYSE | RACE | Fri, Jul 22, 2016 | 42.82 | 43.00 | 42.66 | 42.92 | 189 | NYSE | RACE | Thu, Jul 21, 2016 | 42.26 | 42.85 | 42.25 | 42.68 | 188 | NYSE | RACE | Wed, Jul 20, 2016 | 42.29 | 42.35 | 42.00 | 42.14 | 187 | NYSE | RACE | Tue, Jul 19, 2016 | 41.81 | 42.35 | 41.78 | 42.14 | 186 | NYSE | RACE | Mon, Jul 18, 2016 | 42.28 | 42.67 | 42.06 | 42.21 | 185 | NYSE | RACE | Fri, Jul 15, 2016 | 42.54 | 42.59 | 42.35 | 42.37 | 184 | NYSE | RACE | Thu, Jul 14, 2016 | 42.71 | 42.99 | 42.55 | 42.81 | 183 | NYSE | RACE | Wed, Jul 13, 2016 | 42.70 | 42.73 | 41.88 | 42.08 | 182 | NYSE | RACE | Tue, Jul 12, 2016 | 42.84 | 42.97 | 42.56 | 42.57 | 181 | NYSE | RACE | Mon, Jul 11, 2016 | 42.34 | 42.36 | 41.97 | 42.03 | 180 | NYSE | RACE | Fri, Jul 8, 2016 | 40.96 | 41.96 | 40.74 | 41.25 | 179 | NYSE | RACE | Thu, Jul 7, 2016 | 39.80 | 40.23 | 39.49 | 39.54 | 178 | NYSE | RACE | Wed, Jul 6, 2016 | 38.90 | 40.10 | 38.80 | 40.09 | 177 | NYSE | RACE | Tue, Jul 5, 2016 | 40.93 | 40.97 | 39.80 | 39.99 | 176 | NYSE | RACE | Fri, Jul 1, 2016 | 41.71 | 41.85 | 41.25 | 41.48 | 175 | NYSE | RACE | Thu, Jun 30, 2016 | 40.38 | 41.02 | 40.05 | 40.93 | 174 | NYSE | RACE | Wed, Jun 29, 2016 | 39.92 | 40.43 | 39.79 | 40.09 | 173 | NYSE | RACE | Tue, Jun 28, 2016 | 40.02 | 40.64 | 39.73 | 40.10 | 172 | NYSE | RACE | Mon, Jun 27, 2016 | 39.71 | 39.71 | 38.71 | 38.88 | 171 | NYSE | RACE | Fri, Jun 24, 2016 | 40.67 | 41.35 | 40.50 | 40.59 | 170 | NYSE | RACE | Thu, Jun 23, 2016 | 43.54 | 43.79 | 43.12 | 43.78 | 169 | NYSE | RACE | Wed, Jun 22, 2016 | 43.11 | 43.20 | 42.12 | 42.17 | 168 | NYSE | RACE | Tue, Jun 21, 2016 | 43.37 | 43.38 | 42.47 | 42.60 | 167 | NYSE | RACE | Mon, Jun 20, 2016 | 43.42 | 43.52 | 42.98 | 43.01 | 166 | NYSE | RACE | Fri, Jun 17, 2016 | 41.60 | 42.36 | 41.56 | 42.14 | 165 | NYSE | RACE | Thu, Jun 16, 2016 | 40.57 | 41.46 | 40.40 | 41.40 | 164 | NYSE | RACE | Wed, Jun 15, 2016 | 40.83 | 42.06 | 40.83 | 41.65 | 163 | NYSE | RACE | Tue, Jun 14, 2016 | 40.95 | 41.25 | 40.91 | 41.15 | 162 | NYSE | RACE | Mon, Jun 13, 2016 | 40.97 | 41.53 | 40.91 | 41.38 | 161 | NYSE | RACE | Fri, Jun 10, 2016 | 42.15 | 42.28 | 41.87 | 42.16 | 160 | NYSE | RACE | Thu, Jun 9, 2016 | 43.15 | 43.69 | 43.10 | 43.50 | 159 | NYSE | RACE | Wed, Jun 8, 2016 | 43.98 | 44.20 | 43.63 | 43.70 | 158 | NYSE | RACE | Tue, Jun 7, 2016 | 43.54 | 44.43 | 43.54 | 44.30 | 157 | NYSE | RACE | Mon, Jun 6, 2016 | 42.65 | 43.18 | 42.63 | 42.98 | 156 | NYSE | RACE | Fri, Jun 3, 2016 | 43.00 | 43.24 | 42.75 | 43.18 | 155 | NYSE | RACE | Thu, Jun 2, 2016 | 42.71 | 43.54 | 42.58 | 43.53 | 154 | NYSE | RACE | Wed, Jun 1, 2016 | 42.35 | 42.62 | 42.06 | 42.54 | 153 | NYSE | RACE | Tue, May 31, 2016 | 42.39 | 42.67 | 42.25 | 42.43 | 152 | NYSE | RACE | Fri, May 27, 2016 | 42.05 | 42.11 | 41.55 | 41.98 | 151 | NYSE | RACE | Thu, May 26, 2016 | 42.11 | 42.30 | 41.67 | 41.90 | 150 | NYSE | RACE | Wed, May 25, 2016 | 42.22 | 42.35 | 41.82 | 42.00 | 149 | NYSE | RACE | Tue, May 24, 2016 | 40.94 | 41.52 | 40.87 | 41.33 | 148 | NYSE | RACE | Mon, May 23, 2016 | 40.48 | 40.74 | 40.05 | 40.10 | 147 | NYSE | RACE | Fri, May 20, 2016 | 41.20 | 41.32 | 40.76 | 40.51 | 146 | NYSE | RACE | Thu, May 19, 2016 | 41.73 | 41.80 | 40.11 | 40.52 | 145 | NYSE | RACE | Wed, May 18, 2016 | 42.12 | 42.70 | 41.66 | 41.84 | 144 | NYSE | RACE | Tue, May 17, 2016 | 42.78 | 42.89 | 42.01 | 42.08 | 143 | NYSE | RACE | Mon, May 16, 2016 | 43.73 | 44.02 | 43.53 | 43.62 | 142 | NYSE | RACE | Fri, May 13, 2016 | 43.57 | 44.48 | 43.56 | 43.65 | 141 | NYSE | RACE | Thu, May 12, 2016 | 43.53 | 43.64 | 42.79 | 43.13 | 140 | NYSE | RACE | Wed, May 11, 2016 | 43.18 | 43.63 | 43.09 | 43.16 | 139 | NYSE | RACE | Tue, May 10, 2016 | 43.18 | 43.53 | 43.17 | 43.43 | 138 | NYSE | RACE | Mon, May 9, 2016 | 43.09 | 43.16 | 42.73 | 42.92 | 137 | NYSE | RACE | Fri, May 6, 2016 | 43.04 | 43.69 | 42.92 | 43.23 | 136 | NYSE | RACE | Thu, May 5, 2016 | 43.79 | 43.79 | 42.57 | 42.93 | 135 | NYSE | RACE | Wed, May 4, 2016 | 44.13 | 44.61 | 43.89 | 43.93 | 134 | NYSE | RACE | Tue, May 3, 2016 | 43.85 | 44.09 | 43.65 | 43.95 | 133 | NYSE | RACE | Mon, May 2, 2016 | 46.50 | 46.55 | 43.55 | 44.53 | 132 | NYSE | RACE | Fri, Apr 29, 2016 | 45.37 | 46.12 | 44.88 | 45.85 | 131 | NYSE | RACE | Thu, Apr 28, 2016 | 44.06 | 45.49 | 43.95 | 45.00 | 130 | NYSE | RACE | Wed, Apr 27, 2016 | 43.82 | 44.16 | 43.72 | 43.96 | 129 | NYSE | RACE | Tue, Apr 26, 2016 | 43.74 | 44.17 | 43.54 | 44.06 | 128 | NYSE | RACE | Mon, Apr 25, 2016 | 43.24 | 43.30 | 42.77 | 42.96 | 127 | NYSE | RACE | Fri, Apr 22, 2016 | 43.50 | 43.55 | 42.83 | 42.98 | 126 | NYSE | RACE | Thu, Apr 21, 2016 | 44.59 | 44.59 | 43.58 | 43.62 | 125 | NYSE | RACE | Wed, Apr 20, 2016 | 44.66 | 44.79 | 44.36 | 44.50 | 124 | NYSE | RACE | Tue, Apr 19, 2016 | 44.44 | 44.87 | 44.44 | 44.77 | 123 | NYSE | RACE | Mon, Apr 18, 2016 | 43.83 | 44.19 | 43.66 | 43.92 | 122 | NYSE | RACE | Fri, Apr 15, 2016 | 43.31 | 44.00 | 43.05 | 43.97 | 121 | NYSE | RACE | Thu, Apr 14, 2016 | 42.06 | 42.93 | 41.72 | 42.48 | 120 | NYSE | RACE | Wed, Apr 13, 2016 | 41.94 | 42.01 | 41.62 | 41.95 | 119 | NYSE | RACE | Tue, Apr 12, 2016 | 41.24 | 41.42 | 40.75 | 41.34 | 118 | NYSE | RACE | Mon, Apr 11, 2016 | 41.17 | 41.87 | 41.09 | 41.38 | 117 | NYSE | RACE | Fri, Apr 8, 2016 | 41.26 | 41.42 | 40.83 | 41.13 | 116 | NYSE | RACE | Thu, Apr 7, 2016 | 40.88 | 41.19 | 40.38 | 40.65 | 115 | NYSE | RACE | Wed, Apr 6, 2016 | 40.19 | 41.71 | 40.11 | 41.39 | 114 | NYSE | RACE | Tue, Apr 5, 2016 | 41.15 | 41.15 | 41.15 | 40.25 | 113 | NYSE | RACE | Mon, Apr 4, 2016 | 41.24 | 41.71 | 41.03 | 41.15 | 112 | NYSE | RACE | Fri, Apr 1, 2016 | 40.73 | 41.18 | 40.66 | 41.05 | 111 | NYSE | RACE | Thu, Mar 31, 2016 | 41.59 | 41.86 | 41.31 | 41.70 | 110 | NYSE | RACE | Wed, Mar 30, 2016 | 42.10 | 42.50 | 41.92 | 42.31 | 109 | NYSE | RACE | Tue, Mar 29, 2016 | 41.10 | 41.10 | 40.97 | 41.52 | 108 | NYSE | RACE | Mon, Mar 28, 2016 | 41.04 | 41.49 | 40.53 | 41.10 | 107 | NYSE | RACE | Thu, Mar 24, 2016 | 40.68 | 40.68 | 40.68 | 41.15 | 106 | NYSE | RACE | Wed, Mar 23, 2016 | 41.66 | 41.66 | 40.68 | 40.68 | 105 | NYSE | RACE | Tue, Mar 22, 2016 | 41.64 | 42.00 | 41.50 | 41.66 | 104 | NYSE | RACE | Mon, Mar 21, 2016 | 42.38 | 42.50 | 41.97 | 42.04 | 103 | NYSE | RACE | Fri, Mar 18, 2016 | 42.73 | 43.06 | 42.40 | 42.40 | 102 | NYSE | RACE | Thu, Mar 17, 2016 | 42.49 | 43.00 | 42.16 | 42.71 | 101 | NYSE | RACE | Wed, Mar 16, 2016 | 41.11 | 42.58 | 41.10 | 42.26 | 100 | NYSE | RACE | Tue, Mar 15, 2016 | 42.04 | 42.04 | 42.04 | 41.41 | 99 | NYSE | RACE | Mon, Mar 14, 2016 | 42.57 | 42.81 | 41.95 | 42.04 | 98 | NYSE | RACE | Fri, Mar 11, 2016 | 41.57 | 42.01 | 41.57 | 42.77 | 97 | NYSE | RACE | Thu, Mar 10, 2016 | 42.03 | 42.03 | 42.03 | 41.57 | 96 | NYSE | RACE | Wed, Mar 9, 2016 | 41.72 | 42.36 | 41.40 | 42.03 | 95 | NYSE | RACE | Tue, Mar 8, 2016 | 41.93 | 42.04 | 41.01 | 41.22 | 94 | NYSE | RACE | Mon, Mar 7, 2016 | 39.11 | 40.75 | 39.11 | 40.60 | 93 | NYSE | RACE | Fri, Mar 4, 2016 | 39.24 | 39.93 | 38.99 | 39.74 | 92 | NYSE | RACE | Thu, Mar 3, 2016 | 39.54 | 39.54 | 39.54 | 39.40 | 91 | NYSE | RACE | Wed, Mar 2, 2016 | 39.07 | 39.58 | 38.92 | 39.54 | 90 | NYSE | RACE | Tue, Mar 1, 2016 | 38.78 | 39.49 | 38.43 | 39.49 | 89 | NYSE | RACE | Mon, Feb 29, 2016 | 38.49 | 38.73 | 37.97 | 37.98 | 88 | NYSE | RACE | Fri, Feb 26, 2016 | 38.77 | 38.86 | 38.26 | 38.46 | 87 | NYSE | RACE | Thu, Feb 25, 2016 | 38.21 | 38.79 | 37.92 | 38.70 | 86 | NYSE | RACE | Wed, Feb 24, 2016 | 37.27 | 38.65 | 37.17 | 38.57 | 85 | NYSE | RACE | Tue, Feb 23, 2016 | 39.25 | 39.45 | 38.68 | 38.94 | 84 | NYSE | RACE | Mon, Feb 22, 2016 | 39.42 | 40.15 | 39.25 | 39.94 | 83 | NYSE | RACE | Fri, Feb 19, 2016 | 37.90 | 38.77 | 37.68 | 38.51 | 82 | NYSE | RACE | Thu, Feb 18, 2016 | 38.76 | 38.90 | 38.04 | 38.76 | 81 | NYSE | RACE | Wed, Feb 17, 2016 | 36.37 | 39.33 | 36.36 | 39.10 | 80 | NYSE | RACE | Tue, Feb 16, 2016 | 34.62 | 35.80 | 34.11 | 35.65 | 79 | NYSE | RACE | Fri, Feb 12, 2016 | 32.34 | 34.33 | 32.17 | 34.15 | 78 | NYSE | RACE | Thu, Feb 11, 2016 | 32.29 | 32.48 | 31.66 | 32.00 | 77 | NYSE | RACE | Wed, Feb 10, 2016 | 35.03 | 35.08 | 33.08 | 33.27 | 76 | NYSE | RACE | Tue, Feb 9, 2016 | 34.44 | 35.39 | 33.60 | 33.96 | 75 | NYSE | RACE | Mon, Feb 8, 2016 | 37.04 | 37.14 | 34.86 | 35.95 | 74 | NYSE | RACE | Fri, Feb 5, 2016 | 38.73 | 38.74 | 37.19 | 37.70 | 73 | NYSE | RACE | Thu, Feb 4, 2016 | 36.25 | 39.47 | 36.00 | 38.88 | 72 | NYSE | RACE | Wed, Feb 3, 2016 | 37.24 | 37.57 | 35.35 | 37.09 | 71 | NYSE | RACE | Tue, Feb 2, 2016 | 39.84 | 40.00 | 34.03 | 34.98 | 70 | NYSE | RACE | Mon, Feb 1, 2016 | 38.92 | 40.05 | 38.85 | 39.93 | 69 | NYSE | RACE | Fri, Jan 29, 2016 | 39.48 | 40.06 | 38.95 | 39.77 | 68 | NYSE | RACE | Thu, Jan 28, 2016 | 40.82 | 40.90 | 39.16 | 39.96 | 67 | NYSE | RACE | Wed, Jan 27, 2016 | 41.31 | 41.81 | 40.50 | 40.61 | 66 | NYSE | RACE | Tue, Jan 26, 2016 | 40.28 | 42.31 | 40.23 | 41.45 | 65 | NYSE | RACE | Mon, Jan 25, 2016 | 41.47 | 41.61 | 39.73 | 40.24 | 64 | NYSE | RACE | Fri, Jan 22, 2016 | 41.21 | 42.00 | 41.03 | 41.85 | 63 | NYSE | RACE | Thu, Jan 21, 2016 | 40.28 | 40.87 | 39.61 | 40.54 | 62 | NYSE | RACE | Wed, Jan 20, 2016 | 40.98 | 40.98 | 38.36 | 39.90 | 61 | NYSE | RACE | Tue, Jan 19, 2016 | 40.69 | 42.30 | 40.56 | 41.67 | 60 | NYSE | RACE | Fri, Jan 15, 2016 | 40.47 | 40.74 | 39.66 | 40.02 | 59 | NYSE | RACE | Thu, Jan 14, 2016 | 42.47 | 42.56 | 40.57 | 41.99 | 58 | NYSE | RACE | Wed, Jan 13, 2016 | 43.43 | 43.58 | 42.20 | 42.67 | 57 | NYSE | RACE | Tue, Jan 12, 2016 | 43.95 | 44.09 | 42.86 | 43.66 | 56 | NYSE | RACE | Mon, Jan 11, 2016 | 43.20 | 43.86 | 42.10 | 43.38 | 55 | NYSE | RACE | Fri, Jan 8, 2016 | 46.60 | 46.63 | 43.11 | 43.11 | 54 | NYSE | RACE | Thu, Jan 7, 2016 | 46.42 | 47.08 | 46.16 | 46.65 | 53 | NYSE | RACE | Wed, Jan 6, 2016 | 47.75 | 47.86 | 46.58 | 47.07 | 52 | NYSE | RACE | Tue, Jan 5, 2016 | 48.60 | 48.73 | 47.45 | 48.49 | 51 | NYSE | RACE | Mon, Jan 4, 2016 | 47.29 | 47.81 | 46.41 | 47.39 | 50 | NYSE | RACE | Thu, Dec 31, 2015 | 48.26 | 48.89 | 47.43 | 48.00 | 49 | NYSE | RACE | Wed, Dec 30, 2015 | 47.93 | 48.55 | 47.50 | 48.41 | 48 | NYSE | RACE | Tue, Dec 29, 2015 | 46.84 | 48.14 | 46.71 | 47.93 | 47 | NYSE | RACE | Mon, Dec 28, 2015 | 47.29 | 47.50 | 46.28 | 46.43 | 46 | NYSE | RACE | Thu, Dec 24, 2015 | 46.62 | 47.51 | 46.61 | 46.75 | 45 | NYSE | RACE | Wed, Dec 23, 2015 | 47.04 | 47.99 | 46.81 | 47.05 | 44 | NYSE | RACE | Tue, Dec 22, 2015 | 47.48 | 48.73 | 46.56 | 46.62 | 43 | NYSE | RACE | Mon, Dec 21, 2015 | 46.25 | 47.80 | 46.09 | 47.41 | 42 | NYSE | RACE | Fri, Dec 18, 2015 | 46.96 | 47.48 | 46.00 | 46.36 | 41 | NYSE | RACE | Thu, Dec 17, 2015 | 48.65 | 48.99 | 47.02 | 47.48 | 40 | NYSE | RACE | Wed, Dec 16, 2015 | 48.32 | 48.97 | 47.29 | 48.50 | 39 | NYSE | RACE | Tue, Dec 15, 2015 | 46.93 | 49.09 | 46.90 | 47.55 | 38 | NYSE | RACE | Mon, Dec 14, 2015 | 48.05 | 48.70 | 46.00 | 46.93 | 37 | NYSE | RACE | Fri, Dec 11, 2015 | 48.01 | 49.22 | 47.59 | 48.79 | 36 | NYSE | RACE | Thu, Dec 10, 2015 | 48.07 | 49.36 | 47.88 | 48.98 | 35 | NYSE | RACE | Wed, Dec 9, 2015 | 47.44 | 49.44 | 47.14 | 47.75 | 34 | NYSE | RACE | Tue, Dec 8, 2015 | 48.49 | 49.00 | 47.00 | 47.62 | 33 | NYSE | RACE | Mon, Dec 7, 2015 | 48.65 | 50.39 | 47.51 | 47.99 | 32 | NYSE | RACE | Fri, Dec 4, 2015 | 47.34 | 48.85 | 47.09 | 48.55 | 31 | NYSE | RACE | Thu, Dec 3, 2015 | 47.44 | 47.86 | 46.25 | 47.06 | 30 | NYSE | RACE | Wed, Dec 2, 2015 | 47.88 | 48.13 | 46.85 | 47.21 | 29 | NYSE | RACE | Tue, Dec 1, 2015 | 46.50 | 48.26 | 46.44 | 47.64 | 28 | NYSE | RACE | Mon, Nov 30, 2015 | 46.30 | 46.87 | 45.88 | 46.35 | 27 | NYSE | RACE | Fri, Nov 27, 2015 | 45.59 | 46.42 | 45.40 | 46.06 | 26 | NYSE | RACE | Wed, Nov 25, 2015 | 46.50 | 46.83 | 45.50 | 45.66 | 25 | NYSE | RACE | Tue, Nov 24, 2015 | 46.00 | 46.46 | 44.65 | 46.28 | 24 | NYSE | RACE | Mon, Nov 23, 2015 | 48.10 | 48.29 | 45.98 | 46.00 | 23 | NYSE | RACE | Fri, Nov 20, 2015 | 47.87 | 48.49 | 47.62 | 48.08 | 22 | NYSE | RACE | Thu, Nov 19, 2015 | 47.46 | 47.86 | 45.83 | 47.60 | 21 | NYSE | RACE | Wed, Nov 18, 2015 | 49.39 | 49.47 | 47.21 | 47.28 | 20 | NYSE | RACE | Tue, Nov 17, 2015 | 50.28 | 50.77 | 48.81 | 48.98 | 19 | NYSE | RACE | Mon, Nov 16, 2015 | 51.95 | 51.95 | 48.83 | 49.51 | 18 | NYSE | RACE | Fri, Nov 13, 2015 | 53.95 | 53.95 | 50.52 | 51.40 | 17 | NYSE | RACE | Thu, Nov 12, 2015 | 54.33 | 54.40 | 53.26 | 54.12 | 16 | NYSE | RACE | Wed, Nov 11, 2015 | 54.00 | 54.50 | 53.03 | 54.34 | 15 | NYSE | RACE | Tue, Nov 10, 2015 | 53.70 | 54.00 | 53.09 | 54.00 | 14 | NYSE | RACE | Mon, Nov 9, 2015 | 52.82 | 53.65 | 52.00 | 53.20 | 13 | NYSE | RACE | Fri, Nov 6, 2015 | 52.20 | 52.43 | 51.80 | 52.43 | 12 | NYSE | RACE | Thu, Nov 5, 2015 | 53.45 | 53.85 | 51.61 | 51.74 | 11 | NYSE | RACE | Wed, Nov 4, 2015 | 52.96 | 54.04 | 52.75 | 53.44 | 10 | NYSE | RACE | Tue, Nov 3, 2015 | 53.09 | 55.00 | 52.12 | 52.38 | 9 | NYSE | RACE | Mon, Nov 2, 2015 | 50.86 | 53.17 | 49.89 | 53.08 | 8 | NYSE | RACE | Fri, Oct 30, 2015 | 51.56 | 51.80 | 49.66 | 50.43 | 7 | NYSE | RACE | Thu, Oct 29, 2015 | 51.87 | 52.47 | 50.76 | 51.02 | 6 | NYSE | RACE | Wed, Oct 28, 2015 | 54.02 | 54.16 | 50.10 | 51.87 | 5 | NYSE | RACE | Tue, Oct 27, 2015 | 54.80 | 54.99 | 49.36 | 53.85 | 4 | NYSE | RACE | Mon, Oct 26, 2015 | 57.00 | 57.00 | 54.54 | 55.02 | 3 | NYSE | RACE | Fri, Oct 23, 2015 | 57.77 | 58.00 | 56.27 | 56.38 | 2 | NYSE | RACE | Thu, Oct 22, 2015 | 57.07 | 58.20 | 55.70 | 56.75 | 1 | NYSE | RACE | Wed, Oct 21, 2015 | 60.00 | 60.97 | 55.00 | 55.00 |
---|---|---|---|---|---|---|---|
# | Exchange | Symbol | Date | Open | High | Low | Close |
Did you know you can earn $30 back on your first $30 of qualifying purchases with Rakuten?
Join now and start saving on every purchase from top retailers like Target, eBay, Zappos, Walmart, Kohl's & CVS. Whether you're shopping for fashion, electronics, home essentials, or health products, Rakuten makes it rewarding.
Sign up through this link and explore the endless possibilities to save and earn cash back!
Check out the Symbol Surfing blog to learn about investing.