Ferrari N.V. Common Shares NYSE:RACE Historical Prices

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

Ferrari N.V. Common Shares NYSE:RACE Historical Prices

Earn Extra Cash Back on Your Investments with Rakuten (formerly Ebates)

Popular Posts From Our Blog

Discover the Best Communication Stocks To Watch

Last Updated: Sun, Mar 3, 2024

Exploring the Difference Between Inflation vs Recession

Last Updated: Sun, Mar 3, 2024

How to Calculate and Understand EBITDA Margin

Last Updated: Sun, Mar 3, 2024