RACE(RACE)
RACE
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 5/20/2026 | $329.13 | $342.16 | $328.63 | $341.81 | 717,616 |
| 5/19/2026 | $330.30 | $336.12 | $329.00 | $329.66 | 478,439 |
| 5/18/2026 | $321.37 | $325.27 | $319.72 | $324.77 | 498,639 |
| 5/15/2026 | $325.42 | $328.63 | $321.08 | $321.20 | 665,925 |
| 5/14/2026 | $334.42 | $336.54 | $331.46 | $332.21 | 332,173 |
| 5/13/2026 | $324.77 | $334.12 | $324.09 | $333.09 | 644,840 |
| 5/12/2026 | $328.03 | $330.28 | $326.52 | $329.26 | 424,044 |
| 5/11/2026 | $333.61 | $333.66 | $327.86 | $329.26 | 556,867 |
| 5/8/2026 | $342.97 | $343.77 | $338.15 | $339.69 | 699,219 |
| 5/7/2026 | $339.01 | $342.87 | $335.80 | $337.46 | 696,700 |
| 5/6/2026 | $337.00 | $338.60 | $332.66 | $336.25 | 673,421 |
| 5/5/2026 | $333.50 | $333.79 | $322.61 | $325.44 | 1.16M |
| 5/4/2026 | $338.45 | $343.41 | $337.31 | $338.91 | 840,700 |
| 5/1/2026 | $346.90 | $349.68 | $339.45 | $341.26 | 601,604 |
| 4/30/2026 | $340.84 | $347.41 | $339.26 | $347.30 | 556,861 |
| 4/29/2026 | $339.22 | $339.63 | $337.02 | $337.54 | 304,534 |
| 4/28/2026 | $343.87 | $345.03 | $339.93 | $342.71 | 451,940 |
| 4/27/2026 | $350.00 | $351.95 | $346.34 | $347.81 | 432,010 |
| 4/24/2026 | $352.15 | $353.22 | $350.00 | $351.95 | 333,403 |
| 4/23/2026 | $357.00 | $359.72 | $351.59 | $354.19 | 438,813 |
| 4/22/2026 | $360.71 | $364.00 | $358.44 | $358.58 | 499,900 |
| 4/21/2026 | $367.48 | $368.90 | $358.15 | $358.50 | 495,914 |
| 4/20/2026 | $369.40 | $372.85 | $368.15 | $372.84 | 564,900 |
| 4/17/2026 | $376.10 | $379.65 | $372.40 | $372.85 | 866,685 |
| 4/16/2026 | $362.42 | $363.09 | $355.74 | $356.52 | 501,946 |
| 4/15/2026 | $357.00 | $358.19 | $354.46 | $357.06 | 405,329 |
| 4/14/2026 | $357.74 | $360.38 | $357.29 | $358.13 | 459,800 |
| 4/13/2026 | $346.60 | $355.66 | $345.83 | $355.14 | 445,505 |
| 4/10/2026 | $356.17 | $357.40 | $350.86 | $351.89 | 574,797 |
| 4/9/2026 | $347.48 | $354.74 | $346.15 | $352.22 | 565,104 |
| 4/8/2026 | $361.96 | $362.25 | $351.17 | $351.30 | 862,502 |
| 4/7/2026 | $336.84 | $337.36 | $330.42 | $334.57 | 627,216 |
| 4/6/2026 | $338.69 | $341.99 | $337.82 | $338.28 | 322,289 |
| 4/2/2026 | $337.78 | $342.60 | $335.65 | $340.00 | 586,300 |
| 4/1/2026 | $345.90 | $346.08 | $340.61 | $342.43 | 1.02M |
| 3/31/2026 | $328.07 | $342.55 | $327.52 | $338.45 | 1.43M |
| 3/30/2026 | $330.22 | $333.43 | $326.75 | $327.20 | 763,910 |
| 3/27/2026 | $324.37 | $325.13 | $316.47 | $317.40 | 511,130 |
| 3/26/2026 | $321.00 | $327.78 | $320.56 | $323.58 | 630,200 |
| 3/25/2026 | $323.95 | $325.42 | $317.50 | $322.17 | 530,000 |
| 3/24/2026 | $323.01 | $327.90 | $320.92 | $322.02 | 515,230 |
| 3/23/2026 | $328.61 | $334.38 | $326.50 | $329.16 | 852,852 |
| 3/20/2026 | $317.56 | $318.58 | $312.51 | $314.63 | 941,449 |
| 3/19/2026 | $323.16 | $323.74 | $314.16 | $321.01 | 1.14M |
| 3/18/2026 | $332.43 | $336.20 | $330.47 | $330.47 | 567,339 |
| 3/17/2026 | $337.98 | $340.91 | $336.15 | $336.48 | 554,700 |
| 3/16/2026 | $330.51 | $334.47 | $329.34 | $334.36 | 662,273 |
| 3/13/2026 | $333.16 | $336.02 | $330.79 | $331.86 | 879,600 |
| 3/12/2026 | $337.04 | $340.12 | $334.22 | $334.55 | 546,965 |
| 3/11/2026 | $348.29 | $351.46 | $340.00 | $340.61 | 386,418 |
| 3/10/2026 | $348.46 | $353.59 | $345.34 | $346.56 | 519,433 |
| 3/9/2026 | $340.26 | $347.80 | $336.90 | $346.58 | 763,530 |
| 3/6/2026 | $347.10 | $351.85 | $347.07 | $350.08 | 478,315 |
| 3/5/2026 | $361.33 | $363.99 | $353.20 | $358.03 | 576,752 |
| 3/4/2026 | $362.67 | $366.26 | $362.18 | $365.09 | 374,600 |
| 3/3/2026 | $349.80 | $361.23 | $347.77 | $361.13 | 742,029 |
| 3/2/2026 | $362.91 | $368.24 | $360.09 | $362.75 | 873,330 |
| 2/27/2026 | $374.81 | $380.55 | $374.42 | $379.92 | 574,458 |
| 2/26/2026 | $378.12 | $380.16 | $374.52 | $376.19 | 532,738 |
| 2/25/2026 | $381.17 | $381.76 | $372.60 | $373.34 | 632,032 |
| 2/24/2026 | $370.00 | $378.23 | $369.91 | $373.92 | 759,364 |
| 2/23/2026 | $361.46 | $362.85 | $356.80 | $358.42 | 498,645 |
| 2/20/2026 | $360.50 | $368.26 | $360.50 | $366.95 | 607,347 |