data_cleaned/StockPrice.csv

stock_price_id,date,price,open_price,high_price,low_price,volume,change_percentage,company_name,iata_code
0,2025-11-04,40.42,40.44,41.06,39.82,3060000,-1.58,Alaska Airlines,AS
1,2025-11-03,41.07,41.8,41.95,40.8,3160000,-1.58,Alaska Airlines,AS
2,2025-10-31,41.73,40.5,41.8,40.45,3090000,2.53,Alaska Airlines,AS
3,2025-10-30,40.7,41.25,41.81,40.65,2780000,-2.56,Alaska Airlines,AS
4,2025-10-29,41.77,42.82,43.25,41.33,5240000,-2.86,Alaska Airlines,AS
5,2025-10-28,43.0,44.36,44.53,42.97,3960000,-3.97,Alaska Airlines,AS
6,2025-10-27,44.78,44.53,45.04,43.97,4310000,2.31,Alaska Airlines,AS
7,2025-10-24,43.77,44.23,45.17,43.52,11460000,-6.13,Alaska Airlines,AS
8,2025-10-23,46.63,47.69,47.82,46.37,5100000,-2.2,Alaska Airlines,AS
9,2025-10-22,47.68,48.82,49.14,47.58,2240000,-2.71,Alaska Airlines,AS
10,2025-10-21,49.01,48.06,49.19,47.93,2740000,1.05,Alaska Airlines,AS
11,2025-10-20,48.5,47.62,48.78,47.16,2980000,2.52,Alaska Airlines,AS
12,2025-10-17,47.31,47.73,47.98,47.07,2220000,-0.98,Alaska Airlines,AS
13,2025-10-16,47.78,49.0,49.13,46.7,2250000,-2.17,Alaska Airlines,AS
14,2025-10-15,48.84,49.58,49.93,48.68,2410000,-1.17,Alaska Airlines,AS
15,2025-10-14,49.42,47.42,49.82,47.2,2110000,2.38,Alaska Airlines,AS
16,2025-10-13,48.27,47.28,48.51,47.28,2230000,2.22,Alaska Airlines,AS
17,2025-10-10,47.22,49.33,50.12,47.14,2720000,-3.93,Alaska Airlines,AS
18,2025-10-09,49.15,51.7,52.3,48.66,4240000,0.02,Alaska Airlines,AS
19,2025-10-08,49.14,48.93,49.56,48.47,2670000,0.29,Alaska Airlines,AS
20,2025-10-07,49.0,48.78,49.56,47.77,4900000,1.11,Alaska Airlines,AS
21,2025-10-06,48.46,49.52,49.52,47.36,5100000,-1.48,Alaska Airlines,AS
22,2025-10-03,49.19,49.15,49.48,48.38,2650000,0.43,Alaska Airlines,AS
23,2025-10-02,48.98,48.56,49.58,47.86,3180000,0.99,Alaska Airlines,AS
24,2025-10-01,48.5,49.6,50.3,48.25,2870000,-2.57,Alaska Airlines,AS
25,2025-09-30,49.78,50.83,50.89,49.11,2240000,-1.31,Alaska Airlines,AS
26,2025-09-29,50.44,51.59,51.74,49.94,4600000,-0.86,Alaska Airlines,AS
27,2025-09-26,50.88,51.78,52.13,50.63,2490000,-0.8,Alaska Airlines,AS
28,2025-09-25,51.29,52.67,52.84,51.15,2069999,-3.04,Alaska Airlines,AS
29,2025-09-24,52.9,54.44,54.48,52.87,1690000,-2.29,Alaska Airlines,AS
30,2025-09-23,54.14,55.24,55.5,54.06,2850000,-1.17,Alaska Airlines,AS
31,2025-09-22,54.78,57.09,57.41,54.08,4000000,-4.31,Alaska Airlines,AS
32,2025-09-19,57.25,57.48,57.63,56.71,5140000,-0.26,Alaska Airlines,AS
33,2025-09-18,57.4,58.8,58.93,57.25,3150000,-1.86,Alaska Airlines,AS
34,2025-09-17,58.49,58.31,60.03,57.71,2670000,1.55,Alaska Airlines,AS
35,2025-09-16,57.6,58.6,58.97,56.61,3730000,-2.59,Alaska Airlines,AS
36,2025-09-15,59.13,63.5,63.65,58.56,5580000,-6.69,Alaska Airlines,AS
37,2025-09-12,63.37,65.8,65.88,63.31,2730000,-0.77,Alaska Airlines,AS
38,2025-09-11,63.86,63.14,63.99,61.32,3700000,1.93,Alaska Airlines,AS
39,2025-09-10,62.65,62.08,63.09,61.76,1960000,0.58,Alaska Airlines,AS
40,2025-09-09,62.29,63.64,63.74,61.4,2250000,-2.2,Alaska Airlines,AS
41,2025-09-08,63.69,63.18,64.06,62.8,3140000,0.86,Alaska Airlines,AS
42,2025-09-05,63.15,62.9,64.1,62.27,2820000,0.54,Alaska Airlines,AS
43,2025-09-04,62.81,62.8,65.35,62.5,3230000,0.5,Alaska Airlines,AS
44,2025-09-03,62.5,62.34,64.99,62.05,1950000,-0.14,Alaska Airlines,AS
45,2025-09-02,62.59,61.91,62.79,61.48,2530000,-0.3,Alaska Airlines,AS
46,2025-08-29,62.78,62.98,63.15,61.91,1640000,-0.63,Alaska Airlines,AS
47,2025-08-28,63.18,62.16,63.39,61.91,2480000,2.17,Alaska Airlines,AS
48,2025-08-27,61.84,60.43,62.06,60.43,2320000,2.52,Alaska Airlines,AS
49,2025-08-26,60.32,60.07,60.77,59.91,1880000,0.52,Alaska Airlines,AS
50,2025-08-25,60.01,59.09,60.41,58.91,2530000,0.86,Alaska Airlines,AS
51,2025-08-22,59.5,55.43,59.53,55.31,2760000,8.34,Alaska Airlines,AS
52,2025-08-21,54.92,55.61,55.68,54.6,1700000,-1.81,Alaska Airlines,AS
53,2025-08-20,55.93,56.57,56.91,55.63,2280000,-2.08,Alaska Airlines,AS
54,2025-08-19,57.12,57.44,59.04,57.12,2020000,-0.49,Alaska Airlines,AS
55,2025-08-18,57.4,57.21,58.01,56.7,1750000,0.07,Alaska Airlines,AS
56,2025-08-15,57.36,56.92,57.69,56.84,1610000,0.86,Alaska Airlines,AS
57,2025-08-14,56.87,56.81,57.22,56.42,1780000,-1.52,Alaska Airlines,AS
58,2025-08-13,57.75,56.11,58.08,55.32,2620000,2.72,Alaska Airlines,AS
59,2025-08-12,56.22,52.0,56.59,51.9,3270000,9.93,Alaska Airlines,AS
60,2025-08-11,51.14,52.27,52.65,50.75,2220000,-2.18,Alaska Airlines,AS
61,2025-08-08,52.28,53.32,53.41,52.1,1880000,-1.82,Alaska Airlines,AS
62,2025-08-07,53.25,54.19,54.5,52.83,1620000,-1.39,Alaska Airlines,AS
63,2025-08-06,54.0,53.08,54.34,52.8,1780000,1.54,Alaska Airlines,AS
64,2025-08-05,53.18,52.79,53.35,51.53,1720000,1.14,Alaska Airlines,AS
65,2025-08-04,52.58,51.85,52.63,51.63,2200000,2.36,Alaska Airlines,AS
66,2025-08-01,51.37,51.75,51.75,50.01,2590000,-3.0,Alaska Airlines,AS
67,2025-07-31,52.96,53.52,54.2,52.67,1580000,-0.69,Alaska Airlines,AS
68,2025-07-30,53.33,54.15,54.36,52.71,2200000,-1.51,Alaska Airlines,AS
69,2025-07-29,54.15,54.49,56.22,53.65,4510000,-0.33,Alaska Airlines,AS
70,2025-07-28,54.33,52.18,54.38,51.78,3610000,4.16,Alaska Airlines,AS
71,2025-07-25,52.16,51.26,52.87,50.64,3260000,2.62,Alaska Airlines,AS
72,2025-07-24,50.83,52.36,54.38,50.78,6230000,-5.66,Alaska Airlines,AS
73,2025-07-23,53.88,53.63,54.38,53.07,2760000,1.55,Alaska Airlines,AS
74,2025-07-22,53.06,52.6,53.41,51.74,1930000,0.86,Alaska Airlines,AS
75,2025-07-21,52.61,53.38,53.94,52.55,2110000,-1.02,Alaska Airlines,AS
76,2025-07-18,53.15,53.56,53.57,52.37,2620000,0.06,Alaska Airlines,AS
77,2025-07-17,53.12,52.0,53.93,51.61,3160000,2.85,Alaska Airlines,AS
78,2025-07-16,51.65,52.58,52.63,50.86,2960000,0.02,Alaska Airlines,AS
79,2025-07-15,51.64,52.95,53.29,51.62,1470000,-2.44,Alaska Airlines,AS
80,2025-07-14,52.93,52.65,53.14,52.02,2040000,0.74,Alaska Airlines,AS
81,2025-07-11,52.54,53.54,53.76,52.5,2220000,-3.03,Alaska Airlines,AS
82,2025-07-10,54.18,52.5,55.17,51.24,4930000,8.95,Alaska Airlines,AS
83,2025-07-09,49.73,50.97,51.1,49.03,2410000,-0.66,Alaska Airlines,AS
84,2025-07-08,50.06,51.4,52.15,49.88,3260000,-1.01,Alaska Airlines,AS
85,2025-07-07,50.57,50.53,51.72,49.88,3090000,-0.94,Alaska Airlines,AS
86,2025-07-03,51.05,50.96,52.25,50.83,1720000,0.33,Alaska Airlines,AS
87,2025-07-02,50.88,50.46,51.28,49.63,2450000,1.33,Alaska Airlines,AS
88,2025-07-01,50.21,49.54,50.26,48.81,3550000,1.48,Alaska Airlines,AS
89,2025-06-30,49.48,49.49,49.67,48.92,2009999,0.22,Alaska Airlines,AS
90,2025-06-27,49.37,49.21,49.83,48.33,4240000,0.73,Alaska Airlines,AS
91,2025-06-26,49.01,49.42,49.56,48.82,1950000,0.72,Alaska Airlines,AS
92,2025-06-25,48.66,49.94,49.94,48.29,1630000,-1.82,Alaska Airlines,AS
93,2025-06-24,49.56,49.18,50.24,49.0,3200000,3.83,Alaska Airlines,AS
94,2025-06-23,47.73,46.55,48.35,45.48,3020000,1.6,Alaska Airlines,AS
95,2025-06-20,46.98,47.24,47.59,46.59,2720000,0.23,Alaska Airlines,AS
96,2025-06-18,46.87,46.66,47.68,46.5,1760000,0.36,Alaska Airlines,AS
97,2025-06-17,46.7,47.75,48.12,46.41,3310000,-4.28,Alaska Airlines,AS
98,2025-06-16,48.79,48.21,48.98,47.67,2610000,2.8,Alaska Airlines,AS
99,2025-06-13,47.46,47.01,48.68,47.0,3050000,-4.39,Alaska Airlines,AS
100,2025-06-12,49.64,48.66,49.92,48.08,3300000,1.0,Alaska Airlines,AS
101,2025-06-11,49.15,51.71,52.05,49.05,3270000,-4.71,Alaska Airlines,AS
102,2025-06-10,51.58,51.83,52.4,51.09,2640000,-0.29,Alaska Airlines,AS
103,2025-06-09,51.73,52.88,53.0,51.58,2089999,-1.47,Alaska Airlines,AS
104,2025-06-06,52.5,51.45,52.56,51.03,3290000,3.53,Alaska Airlines,AS
105,2025-06-05,50.71,50.69,51.56,50.28,2640000,-0.78,Alaska Airlines,AS
106,2025-06-04,51.11,50.75,51.45,50.35,1860000,0.71,Alaska Airlines,AS
107,2025-06-03,50.75,50.95,51.36,50.26,2780000,-0.29,Alaska Airlines,AS
108,2025-06-02,50.9,50.77,51.0,49.7,2630000,-0.06,Alaska Airlines,AS
109,2025-05-30,50.93,51.36,51.71,50.51,3020000,-2.11,Alaska Airlines,AS
110,2025-05-29,52.03,52.15,53.12,51.55,4270000,0.79,Alaska Airlines,AS
111,2025-05-28,51.62,52.56,52.56,51.17,2350000,-1.64,Alaska Airlines,AS
112,2025-05-27,52.48,51.67,52.92,51.43,3330000,3.49,Alaska Airlines,AS
113,2025-05-23,50.71,48.99,50.83,48.63,2240000,1.2,Alaska Airlines,AS
114,2025-05-22,50.11,49.83,50.63,49.51,3670000,0.68,Alaska Airlines,AS
115,2025-05-21,49.77,51.33,51.77,49.73,3080000,-4.98,Alaska Airlines,AS
116,2025-05-20,52.38,53.54,54.05,52.23,2000000,-2.26,Alaska Airlines,AS
117,2025-05-19,53.59,53.15,54.4,52.83,2570000,-0.11,Alaska Airlines,AS
118,2025-05-16,53.65,52.81,53.77,52.4,2500000,1.26,Alaska Airlines,AS
119,2025-05-15,52.98,54.14,54.55,52.66,2780000,-2.18,Alaska Airlines,AS
120,2025-05-14,54.16,54.71,55.59,53.72,2610000,-1.31,Alaska Airlines,AS
121,2025-05-13,54.88,53.89,55.33,53.54,2620000,2.52,Alaska Airlines,AS
122,2025-05-12,53.53,54.97,55.54,53.17,3350000,2.88,Alaska Airlines,AS
123,2025-05-09,52.03,52.78,53.29,51.65,2420000,-1.4,Alaska Airlines,AS
124,2025-05-08,52.77,50.9,53.51,50.41,3800000,5.2,Alaska Airlines,AS
125,2025-05-07,50.16,50.25,51.42,49.97,3210000,0.44,Alaska Airlines,AS
126,2025-05-06,49.94,47.79,50.33,47.37,4720000,2.65,Alaska Airlines,AS
127,2025-05-05,48.65,46.5,49.37,46.06,4250000,3.53,Alaska Airlines,AS
128,2025-05-02,46.99,45.26,47.9,45.26,3950000,5.83,Alaska Airlines,AS
129,2025-05-01,44.4,44.5,45.49,44.21,2820000,0.29,Alaska Airlines,AS
130,2025-04-30,44.27,42.5,44.47,42.01,3590000,1.3,Alaska Airlines,AS
131,2025-04-29,43.7,42.93,44.25,42.85,3830000,1.58,Alaska Airlines,AS
132,2025-04-28,43.02,42.41,43.95,42.28,5650000,2.65,Alaska Airlines,AS
133,2025-04-25,41.91,41.23,42.31,41.04,5360000,0.96,Alaska Airlines,AS
134,2025-04-24,41.51,40.15,42.5,39.79,11160000,-9.98,Alaska Airlines,AS
135,2025-04-23,46.11,47.7,49.15,46.02,4059999,2.6,Alaska Airlines,AS
136,2025-04-22,44.94,44.65,45.24,44.08,1890000,2.88,Alaska Airlines,AS
137,2025-04-21,43.68,44.55,44.67,43.22,1810000,-3.32,Alaska Airlines,AS
138,2025-04-17,45.18,44.1,45.83,43.93,2270000,1.19,Alaska Airlines,AS
139,2025-04-16,44.65,46.28,46.75,43.63,4570000,-2.57,Alaska Airlines,AS
140,2025-04-15,45.83,45.13,46.96,45.13,1920000,1.82,Alaska Airlines,AS
141,2025-04-14,45.01,46.47,46.52,44.41,2580000,-1.64,Alaska Airlines,AS
142,2025-04-11,45.76,44.77,45.88,43.57,2310000,2.81,Alaska Airlines,AS
143,2025-04-10,44.51,48.04,48.46,43.97,4260000,-11.46,Alaska Airlines,AS
144,2025-04-09,50.27,41.19,50.89,41.13,7750000,22.58,Alaska Airlines,AS
145,2025-04-08,41.01,45.42,45.73,40.19,4740000,-6.52,Alaska Airlines,AS
146,2025-04-07,43.87,41.78,46.34,41.5,4320000,-1.3,Alaska Airlines,AS
147,2025-04-04,44.45,43.89,45.1,42.33,4390000,-3.24,Alaska Airlines,AS
148,2025-04-03,45.94,48.13,48.49,45.76,3910000,-10.17,Alaska Airlines,AS
149,2025-04-02,51.14,48.2,51.23,48.2,2480000,4.28,Alaska Airlines,AS
150,2025-04-01,49.04,48.58,49.1,46.7,2980000,-0.37,Alaska Airlines,AS
151,2025-03-31,49.22,48.48,49.45,47.37,4059999,-2.21,Alaska Airlines,AS
152,2025-03-28,50.33,52.25,52.49,50.07,3310000,-4.13,Alaska Airlines,AS
153,2025-03-27,52.5,53.14,53.5,52.25,2120000,-2.43,Alaska Airlines,AS
154,2025-03-26,53.81,54.12,54.49,53.09,1930000,-0.04,Alaska Airlines,AS
155,2025-03-25,53.83,54.65,55.33,53.74,2300000,-0.57,Alaska Airlines,AS
156,2025-03-24,54.14,53.72,54.5,53.0,3430000,2.48,Alaska Airlines,AS
157,2025-03-21,52.83,52.18,52.99,51.41,25760000,-0.04,Alaska Airlines,AS
158,2025-03-20,52.85,53.04,53.66,52.48,2910000,-2.35,Alaska Airlines,AS
159,2025-03-19,54.12,52.53,54.23,52.17,2710000,3.4,Alaska Airlines,AS
160,2025-03-18,52.34,54.06,54.29,51.78,3680000,-5.1,Alaska Airlines,AS
161,2025-03-17,55.15,53.08,55.41,53.0,2460000,2.24,Alaska Airlines,AS
162,2025-03-14,53.94,52.44,54.01,52.31,2290000,2.55,Alaska Airlines,AS
163,2025-03-13,52.6,53.46,53.73,51.14,2900000,-1.39,Alaska Airlines,AS
164,2025-03-12,53.34,54.2,54.43,51.24,4410000,-0.56,Alaska Airlines,AS
165,2025-03-11,53.64,55.4,55.94,53.06,6040000,-3.3,Alaska Airlines,AS
166,2025-03-10,55.47,58.0,58.39,53.12,6360000,-8.53,Alaska Airlines,AS
167,2025-03-07,60.64,61.94,62.05,57.79,4540000,-2.51,Alaska Airlines,AS
168,2025-03-06,62.2,65.0,66.46,62.08,3560000,-6.18,Alaska Airlines,AS
169,2025-03-05,66.3,65.75,66.86,64.86,2400000,1.53,Alaska Airlines,AS
170,2025-03-04,65.3,67.51,68.39,64.82,4019999,-6.58,Alaska Airlines,AS
171,2025-03-03,69.9,72.84,73.89,68.87,2600000,-3.29,Alaska Airlines,AS
172,2025-02-28,72.28,71.0,72.95,70.98,1730000,1.7,Alaska Airlines,AS
173,2025-02-27,71.07,72.32,73.29,70.43,1960000,-1.51,Alaska Airlines,AS
174,2025-02-26,72.16,71.53,73.98,71.38,1860000,1.06,Alaska Airlines,AS
175,2025-02-25,71.4,72.39,72.59,69.65,2360000,-1.27,Alaska Airlines,AS
176,2025-02-24,72.32,71.23,72.84,70.05,3480000,3.05,Alaska Airlines,AS
177,2025-02-21,70.18,75.66,75.75,69.59,3760000,-6.87,Alaska Airlines,AS
178,2025-02-20,75.36,76.28,76.98,74.37,2260000,-1.62,Alaska Airlines,AS
179,2025-02-19,76.6,74.95,78.08,74.75,2890000,1.67,Alaska Airlines,AS
180,2025-02-18,75.34,75.12,75.74,74.53,1770000,-0.53,Alaska Airlines,AS
181,2025-02-14,75.74,72.89,75.76,72.21,2300000,4.41,Alaska Airlines,AS
182,2025-02-13,72.54,73.89,75.21,69.36,3270000,-1.68,Alaska Airlines,AS
183,2025-02-12,73.78,72.76,74.67,72.36,1850000,1.28,Alaska Airlines,AS
184,2025-02-11,72.85,74.49,74.75,72.74,2210000,-2.94,Alaska Airlines,AS
185,2025-02-10,75.06,75.75,76.45,74.15,2620000,-1.13,Alaska Airlines,AS
186,2025-02-07,75.92,74.97,76.33,74.11,3080000,2.03,Alaska Airlines,AS
187,2025-02-06,74.41,75.05,75.54,73.67,2510000,-0.67,Alaska Airlines,AS
188,2025-02-05,74.91,75.54,75.79,74.35,2290000,-0.85,Alaska Airlines,AS
189,2025-02-04,75.55,73.91,75.98,73.48,2710000,2.8,Alaska Airlines,AS
190,2025-02-03,73.49,71.06,74.86,71.0,2970000,0.33,Alaska Airlines,AS
191,2025-01-31,73.25,73.92,74.7,72.92,2980000,-1.59,Alaska Airlines,AS
192,2025-01-30,74.43,71.86,74.65,71.86,2600000,3.09,Alaska Airlines,AS
193,2025-01-29,72.2,71.7,72.89,71.63,2390000,1.11,Alaska Airlines,AS
194,2025-01-28,71.41,70.1,71.58,70.0,2660000,1.35,Alaska Airlines,AS
195,2025-01-27,70.46,69.26,71.63,69.15,2990000,0.73,Alaska Airlines,AS
196,2025-01-24,69.95,69.29,70.22,67.45,2780000,1.6,Alaska Airlines,AS
197,2025-01-23,68.85,69.76,71.7,67.82,6500000,2.15,Alaska Airlines,AS
198,2025-01-22,67.4,69.9,70.21,67.05,4400000,-2.15,Alaska Airlines,AS
199,2025-01-21,68.88,67.49,68.89,66.76,2300000,3.83,Alaska Airlines,AS
200,2025-01-17,66.34,67.95,67.95,66.12,2140000,-1.6,Alaska Airlines,AS
201,2025-01-16,67.42,66.95,67.52,65.82,1930000,1.14,Alaska Airlines,AS
202,2025-01-15,66.66,68.23,68.5,66.59,2550000,-1.16,Alaska Airlines,AS
203,2025-01-14,67.44,67.44,68.28,66.95,2630000,1.46,Alaska Airlines,AS
204,2025-01-13,66.47,67.43,67.47,65.33,2960000,-2.51,Alaska Airlines,AS
205,2025-01-10,68.18,68.89,69.1,66.51,3700000,2.85,Alaska Airlines,AS
206,2025-01-08,66.29,65.3,66.86,64.66,1780000,1.18,Alaska Airlines,AS
207,2025-01-07,65.52,65.89,66.51,64.96,4310000,1.74,Alaska Airlines,AS
208,2025-01-06,64.4,64.5,65.77,64.3,2630000,0.66,Alaska Airlines,AS
209,2025-01-03,63.98,64.3,64.5,62.82,2440000,-0.5,Alaska Airlines,AS
210,2025-01-02,64.3,64.8,65.17,63.8,1550000,-0.69,Alaska Airlines,AS
211,2024-12-31,64.75,64.8,65.46,64.43,1440000,-0.18,Alaska Airlines,AS
212,2024-12-30,64.87,64.93,65.49,64.27,2380000,-1.46,Alaska Airlines,AS
213,2024-12-27,65.83,66.39,66.71,65.17,6520000,-1.78,Alaska Airlines,AS
214,2024-12-26,67.02,66.81,67.68,66.69,1280000,-0.86,Alaska Airlines,AS
215,2024-12-24,67.6,67.46,67.73,66.67,1030000,0.19,Alaska Airlines,AS
216,2024-12-23,67.47,65.68,67.5,65.68,2430000,2.2,Alaska Airlines,AS
217,2024-12-20,66.02,64.44,66.81,64.27,7050000,1.62,Alaska Airlines,AS
218,2024-12-19,64.97,62.98,65.24,62.81,3070000,4.05,Alaska Airlines,AS
219,2024-12-18,62.44,63.15,64.61,62.25,3370000,-1.2,Alaska Airlines,AS
220,2024-12-17,63.2,63.0,63.52,62.5,3480000,-0.32,Alaska Airlines,AS
221,2024-12-16,63.4,62.46,63.42,62.03,3110000,1.33,Alaska Airlines,AS
222,2024-12-13,62.57,63.15,63.61,62.17,3720000,-1.34,Alaska Airlines,AS
223,2024-12-12,63.42,64.7,65.62,63.1,5150000,-1.05,Alaska Airlines,AS
224,2024-12-11,64.09,62.0,65.28,61.86,5100000,4.57,Alaska Airlines,AS
225,2024-12-10,61.29,61.45,63.9,60.03,7570000,13.16,Alaska Airlines,AS
226,2024-12-09,54.16,54.58,54.92,53.55,2500000,-0.33,Alaska Airlines,AS
227,2024-12-06,54.34,56.35,56.47,54.08,2210000,-2.76,Alaska Airlines,AS
228,2024-12-05,55.88,55.6,56.95,55.27,2880000,2.7,Alaska Airlines,AS
229,2024-12-04,54.41,53.71,54.66,53.12,1650000,3.54,Alaska Airlines,AS
230,2024-12-03,52.55,53.3,53.69,52.47,2150000,-1.15,Alaska Airlines,AS
231,2024-12-02,53.16,52.54,53.43,51.81,1640000,1.06,Alaska Airlines,AS
232,2024-11-29,52.6,52.66,52.94,52.4,649330,-0.15,Alaska Airlines,AS
233,2024-11-27,52.68,52.93,53.18,52.51,934810,-0.47,Alaska Airlines,AS
234,2024-11-26,52.93,53.4,54.14,52.9,1150000,-0.95,Alaska Airlines,AS
235,2024-11-25,53.44,53.24,53.78,52.74,1810000,1.95,Alaska Airlines,AS
236,2024-11-22,52.42,52.3,52.67,52.0,1370000,0.23,Alaska Airlines,AS
237,2024-11-21,52.3,53.06,53.26,52.2,1230000,-1.58,Alaska Airlines,AS
238,2024-11-20,53.14,53.08,53.38,52.15,1640000,0.11,Alaska Airlines,AS
239,2024-11-19,53.08,52.04,53.21,51.77,1500000,0.47,Alaska Airlines,AS
240,2024-11-18,52.83,53.19,53.94,52.51,2650000,-2.09,Alaska Airlines,AS
241,2024-11-15,53.96,52.93,54.01,52.93,2200000,2.04,Alaska Airlines,AS
242,2024-11-14,52.88,52.59,53.67,52.21,2790000,2.34,Alaska Airlines,AS
243,2024-11-13,51.67,51.47,52.7,51.26,2410000,0.43,Alaska Airlines,AS
244,2024-11-12,51.45,51.5,51.95,50.68,1340000,-0.77,Alaska Airlines,AS
245,2024-11-11,51.85,51.59,52.19,50.9,2500000,1.67,Alaska Airlines,AS
246,2024-11-08,51.0,51.3,51.6,50.59,1440000,0.02,Alaska Airlines,AS
247,2024-11-07,50.99,51.5,52.15,50.99,1860000,-1.22,Alaska Airlines,AS
248,2024-11-06,51.62,49.66,51.9,49.53,3090000,6.3,Alaska Airlines,AS
249,2024-11-05,48.56,47.29,48.73,47.29,1420000,2.82,Alaska Airlines,AS
250,2024-11-04,47.23,48.83,49.05,47.23,2610000,-4.06,Alaska Airlines,AS
251,2024-11-01,49.23,48.64,49.35,48.06,3630000,2.76,Alaska Airlines,AS
252,2024-10-31,47.91,47.25,50.16,47.21,4090000,1.35,Alaska Airlines,AS
253,2024-10-30,47.27,46.6,47.46,46.5,1880000,0.72,Alaska Airlines,AS
254,2024-10-29,46.93,46.36,47.41,46.3,1930000,-0.36,Alaska Airlines,AS
255,2024-10-28,47.1,46.97,47.45,46.75,1840000,3.43,Alaska Airlines,AS
256,2024-10-25,45.54,45.83,45.97,45.29,1360000,-0.15,Alaska Airlines,AS
257,2024-10-24,45.61,46.0,46.62,45.21,2130000,-0.48,Alaska Airlines,AS
258,2024-10-23,45.83,45.62,45.97,45.31,1920000,-0.33,Alaska Airlines,AS
259,2024-10-22,45.98,46.04,46.04,45.49,1640000,-0.13,Alaska Airlines,AS
260,2024-10-21,46.04,45.02,46.25,45.02,3370000,2.45,Alaska Airlines,AS
261,2024-10-18,44.94,45.07,45.55,44.72,1820000,-1.56,Alaska Airlines,AS
262,2024-10-17,45.65,46.53,46.53,45.28,1710000,-1.6,Alaska Airlines,AS
263,2024-10-16,46.39,45.77,46.87,45.6,2600000,2.18,Alaska Airlines,AS
264,2024-10-15,45.4,45.0,46.28,45.0,2029999,1.59,Alaska Airlines,AS
265,2024-10-14,44.69,44.7,44.94,44.17,2430000,0.13,Alaska Airlines,AS
266,2024-10-11,44.63,42.89,44.74,42.85,2680000,3.89,Alaska Airlines,AS
267,2024-10-10,42.96,42.41,43.24,42.29,2430000,0.37,Alaska Airlines,AS
268,2024-10-09,42.8,42.95,43.66,42.65,1440000,0.14,Alaska Airlines,AS
269,2024-10-08,42.74,42.61,43.35,42.47,2460000,0.47,Alaska Airlines,AS
270,2024-10-07,42.54,42.49,42.67,41.74,1950000,0.14,Alaska Airlines,AS
271,2024-10-04,42.48,43.36,43.93,41.72,3470000,-0.47,Alaska Airlines,AS
272,2024-10-03,42.68,44.03,44.18,42.42,2470000,-3.37,Alaska Airlines,AS
273,2024-10-02,44.17,44.71,44.77,43.93,1460000,-2.08,Alaska Airlines,AS
274,2024-10-01,45.11,45.06,45.19,44.25,2400000,-0.22,Alaska Airlines,AS
275,2024-09-30,45.21,44.28,45.57,44.14,2590000,0.47,Alaska Airlines,AS
276,2024-09-27,45.0,44.69,45.21,44.46,3550000,1.24,Alaska Airlines,AS
277,2024-09-26,44.45,43.29,44.5,43.29,3540000,4.71,Alaska Airlines,AS
278,2024-09-25,42.45,42.04,42.81,41.63,2900000,1.99,Alaska Airlines,AS
279,2024-09-24,41.62,42.16,42.45,41.14,3210000,-0.17,Alaska Airlines,AS
280,2024-09-23,41.69,40.01,42.02,39.92,2910000,4.17,Alaska Airlines,AS
281,2024-09-20,40.02,39.32,40.06,39.1,3350000,1.16,Alaska Airlines,AS
282,2024-09-19,39.56,40.63,40.91,39.38,2480000,-0.5,Alaska Airlines,AS
283,2024-09-18,39.76,41.08,41.12,39.64,3440000,-2.98,Alaska Airlines,AS
284,2024-09-17,40.98,41.96,42.28,40.79,2990000,-0.87,Alaska Airlines,AS
285,2024-09-16,41.34,41.68,41.76,41.07,1690000,-0.72,Alaska Airlines,AS
286,2024-09-13,41.64,40.99,42.05,40.62,3820000,4.23,Alaska Airlines,AS
287,2024-09-12,39.95,40.94,40.94,38.97,3700000,1.16,Alaska Airlines,AS
288,2024-09-11,39.49,39.8,39.83,38.99,1610000,-0.78,Alaska Airlines,AS
289,2024-09-10,39.8,39.98,40.0,39.15,2340000,0.0,Alaska Airlines,AS
290,2024-09-09,39.8,38.07,39.84,37.84,3290000,5.88,Alaska Airlines,AS
291,2024-09-06,37.59,37.68,38.26,37.0,1760000,-0.61,Alaska Airlines,AS
292,2024-09-05,37.82,36.44,39.24,36.44,4270000,4.71,Alaska Airlines,AS
293,2024-09-04,36.12,35.78,36.59,35.77,1490000,0.61,Alaska Airlines,AS
294,2024-09-03,35.9,35.85,36.55,35.76,1970000,-0.58,Alaska Airlines,AS
295,2024-08-30,36.11,35.94,36.28,35.85,1960000,0.87,Alaska Airlines,AS
296,2024-08-29,35.8,35.91,36.18,35.67,1720000,0.14,Alaska Airlines,AS
297,2024-08-28,35.75,35.83,36.1,35.39,2140000,-0.08,Alaska Airlines,AS
298,2024-08-27,35.78,35.43,36.02,35.07,2480000,1.42,Alaska Airlines,AS
299,2024-08-26,35.28,35.86,36.11,35.27,2580000,-1.23,Alaska Airlines,AS
300,2024-08-23,35.72,34.71,35.86,34.6,2160000,3.45,Alaska Airlines,AS
301,2024-08-22,34.53,34.91,35.0,34.44,2069999,-1.31,Alaska Airlines,AS
302,2024-08-21,34.99,35.18,35.29,34.84,2220000,0.06,Alaska Airlines,AS
303,2024-08-20,34.97,35.0,35.24,34.65,3990000,0.03,Alaska Airlines,AS
304,2024-08-19,34.96,35.05,35.14,34.82,1690000,0.52,Alaska Airlines,AS
305,2024-08-16,34.78,35.13,35.46,34.76,2510000,-1.47,Alaska Airlines,AS
306,2024-08-15,35.3,35.51,35.91,35.05,2980000,1.52,Alaska Airlines,AS
307,2024-08-14,34.77,35.63,35.77,34.7,1770000,-2.03,Alaska Airlines,AS
308,2024-08-13,35.49,34.75,35.62,34.6,2270000,2.6,Alaska Airlines,AS
309,2024-08-12,34.59,34.62,34.98,34.48,1720000,-0.26,Alaska Airlines,AS
310,2024-08-09,34.68,34.62,34.9,34.43,1750000,0.35,Alaska Airlines,AS
311,2024-08-08,34.56,33.74,34.6,33.74,1450000,3.16,Alaska Airlines,AS
312,2024-08-07,33.5,34.18,34.4,33.41,1620000,-0.3,Alaska Airlines,AS
313,2024-08-06,33.6,33.22,34.08,32.62,2880000,2.07,Alaska Airlines,AS
314,2024-08-05,32.92,32.75,33.6,32.67,2560000,-4.66,Alaska Airlines,AS
315,2024-08-02,34.53,35.39,35.56,34.48,2060000,-4.98,Alaska Airlines,AS
316,2024-08-01,36.34,37.74,38.0,36.01,1950000,-3.17,Alaska Airlines,AS
317,2024-07-31,37.53,38.58,38.75,37.47,2660000,-2.6,Alaska Airlines,AS
318,2024-07-30,38.53,39.02,39.59,38.48,2100000,-0.62,Alaska Airlines,AS
319,2024-07-29,38.77,39.58,39.63,38.66,1590000,-1.75,Alaska Airlines,AS
320,2024-07-26,39.46,39.19,39.64,38.61,1640000,2.02,Alaska Airlines,AS
321,2024-07-25,38.68,37.76,39.11,37.74,1930000,2.22,Alaska Airlines,AS
322,2024-07-24,37.84,38.07,38.82,37.76,1740000,-0.58,Alaska Airlines,AS
323,2024-07-23,38.06,39.11,39.26,37.93,3860000,-1.73,Alaska Airlines,AS
324,2024-07-22,38.73,37.49,38.88,37.27,2290000,2.11,Alaska Airlines,AS
325,2024-07-19,37.93,36.98,38.18,36.58,3100000,1.83,Alaska Airlines,AS
326,2024-07-18,37.25,38.48,39.05,36.68,5560000,-6.94,Alaska Airlines,AS
327,2024-07-17,40.03,39.9,40.54,39.73,2460000,-1.16,Alaska Airlines,AS
328,2024-07-16,40.5,38.57,40.65,38.51,2130000,5.33,Alaska Airlines,AS
329,2024-07-15,38.45,38.51,38.85,38.05,2180000,0.1,Alaska Airlines,AS
330,2024-07-12,38.41,38.0,38.45,37.61,2330000,1.32,Alaska Airlines,AS
331,2024-07-11,37.91,35.74,37.94,35.31,2630000,2.27,Alaska Airlines,AS
332,2024-07-10,37.07,37.94,38.01,36.98,2490000,-0.86,Alaska Airlines,AS
333,2024-07-09,37.39,37.93,38.09,37.26,2950000,-2.04,Alaska Airlines,AS
334,2024-07-08,38.17,38.62,38.91,38.13,1400000,-0.42,Alaska Airlines,AS
335,2024-07-05,38.33,39.7,39.78,38.3,2400000,-4.86,Alaska Airlines,AS
336,2024-07-03,40.29,40.0,40.29,39.55,980700,1.41,Alaska Airlines,AS
337,2024-07-02,39.73,40.06,40.19,39.38,1900000,-0.9,Alaska Airlines,AS
338,2024-07-01,40.09,40.57,40.62,39.45,1550000,-0.77,Alaska Airlines,AS
339,2024-06-28,40.4,41.0,41.06,40.11,2180000,-0.88,Alaska Airlines,AS
340,2024-06-27,40.76,40.47,41.02,40.47,1550000,0.2,Alaska Airlines,AS
341,2024-06-26,40.68,40.17,40.92,39.68,1540000,-0.34,Alaska Airlines,AS
342,2024-06-25,40.82,41.84,41.86,40.76,1330000,-2.37,Alaska Airlines,AS
343,2024-06-24,41.81,41.45,41.98,41.19,1280000,1.53,Alaska Airlines,AS
344,2024-06-21,41.18,41.33,41.33,40.73,2200000,-0.39,Alaska Airlines,AS
345,2024-06-20,41.34,41.27,41.92,41.12,1270000,-0.41,Alaska Airlines,AS
346,2024-06-18,41.51,41.24,41.58,40.65,1490000,0.87,Alaska Airlines,AS
347,2024-06-17,41.15,40.08,41.25,39.92,1520000,2.03,Alaska Airlines,AS
348,2024-06-14,40.33,40.33,40.48,39.21,1970000,-1.66,Alaska Airlines,AS
349,2024-06-13,41.01,41.42,41.42,40.44,1740000,-1.2,Alaska Airlines,AS
350,2024-06-12,41.51,40.65,42.03,40.65,1650000,3.16,Alaska Airlines,AS
351,2024-06-11,40.24,41.12,41.12,40.09,1020000,-2.68,Alaska Airlines,AS
352,2024-06-10,41.35,40.46,41.38,40.01,2700000,1.5,Alaska Airlines,AS
353,2024-06-07,40.74,40.56,40.92,40.5,2089999,-0.59,Alaska Airlines,AS
354,2024-06-06,40.98,41.45,42.02,40.91,1200000,-1.13,Alaska Airlines,AS
355,2024-06-05,41.45,41.85,41.96,41.33,1370000,-0.74,Alaska Airlines,AS
356,2024-06-04,41.76,41.65,42.45,41.56,1810000,-0.41,Alaska Airlines,AS
357,2024-06-03,41.93,42.58,42.86,41.78,1640000,-0.21,Alaska Airlines,AS
358,2024-05-31,42.02,41.56,42.1,41.37,1890000,2.04,Alaska Airlines,AS
359,2024-05-30,41.18,40.74,41.34,40.53,1590000,1.3,Alaska Airlines,AS
360,2024-05-29,40.65,40.61,41.33,39.2,2840000,-2.61,Alaska Airlines,AS
361,2024-05-28,41.74,42.53,42.6,41.52,1320000,-2.25,Alaska Airlines,AS
362,2024-05-24,42.7,42.62,42.89,42.3,1020000,0.83,Alaska Airlines,AS
363,2024-05-23,42.35,43.82,43.82,41.94,1580000,-2.87,Alaska Airlines,AS
364,2024-05-22,43.6,43.71,44.26,43.37,1130000,-0.34,Alaska Airlines,AS
365,2024-05-21,43.75,43.75,44.01,43.59,1220000,-0.32,Alaska Airlines,AS
366,2024-05-20,43.89,43.22,44.13,43.22,1390000,1.39,Alaska Airlines,AS
367,2024-05-17,43.29,43.68,44.18,43.21,1690000,0.02,Alaska Airlines,AS
368,2024-05-16,43.28,43.6,43.74,43.02,1170000,-0.46,Alaska Airlines,AS
369,2024-05-15,43.48,43.91,44.01,43.29,1160000,-0.69,Alaska Airlines,AS
370,2024-05-14,43.78,44.0,44.42,43.59,1210000,-0.21,Alaska Airlines,AS
371,2024-05-13,43.87,43.77,44.74,43.77,1770000,0.25,Alaska Airlines,AS
372,2024-05-10,43.76,43.99,44.22,43.31,1200000,-0.23,Alaska Airlines,AS
373,2024-05-09,43.86,43.15,43.88,42.76,1790000,1.32,Alaska Airlines,AS
374,2024-05-08,43.29,42.95,43.47,42.79,1170000,0.28,Alaska Airlines,AS
375,2024-05-07,43.17,43.55,43.87,43.04,1350000,-1.55,Alaska Airlines,AS
376,2024-05-06,43.85,43.03,44.3,42.63,1450000,2.74,Alaska Airlines,AS
377,2024-05-03,42.68,43.0,43.2,42.61,1860000,-0.05,Alaska Airlines,AS
378,2024-05-02,42.7,42.9,42.9,42.2,1990000,1.23,Alaska Airlines,AS
379,2024-05-01,42.18,42.99,43.11,42.11,1680000,-1.95,Alaska Airlines,AS
380,2024-04-30,43.02,43.7,44.13,42.97,1670000,-2.43,Alaska Airlines,AS
381,2024-04-29,44.09,43.86,44.44,43.8,1610000,0.3,Alaska Airlines,AS
382,2024-04-26,43.96,44.67,44.74,43.41,2029999,-1.32,Alaska Airlines,AS
383,2024-04-25,44.55,43.7,44.79,42.96,2790000,0.72,Alaska Airlines,AS
384,2024-04-24,44.23,44.88,45.02,43.92,1990000,-1.89,Alaska Airlines,AS
385,2024-04-23,45.08,44.68,46.12,44.6,2110000,-0.99,Alaska Airlines,AS
386,2024-04-22,45.53,45.24,46.15,45.07,2630000,1.16,Alaska Airlines,AS
387,2024-04-19,45.01,44.77,45.75,44.64,3140000,1.28,Alaska Airlines,AS
388,2024-04-18,44.44,44.12,45.76,43.24,5590000,4.03,Alaska Airlines,AS
389,2024-04-17,42.72,41.78,42.95,41.3,4530000,4.71,Alaska Airlines,AS
390,2024-04-16,40.8,40.79,41.24,40.06,1940000,-0.44,Alaska Airlines,AS
391,2024-04-15,40.98,41.53,42.03,40.67,1870000,-0.77,Alaska Airlines,AS
392,2024-04-12,41.3,41.91,42.02,41.05,1860000,-3.21,Alaska Airlines,AS
393,2024-04-11,42.67,42.1,42.72,41.76,1830000,1.69,Alaska Airlines,AS
394,2024-04-10,41.96,42.63,43.26,41.55,2320000,-2.44,Alaska Airlines,AS
395,2024-04-09,43.01,42.86,43.18,42.4,1810000,1.01,Alaska Airlines,AS
396,2024-04-08,42.58,42.72,43.54,42.5,2110000,0.24,Alaska Airlines,AS
397,2024-04-05,42.48,41.69,42.64,41.44,2760000,1.72,Alaska Airlines,AS
398,2024-04-04,41.76,42.13,44.29,41.63,3720000,-0.29,Alaska Airlines,AS
399,2024-04-03,41.88,42.0,42.19,41.42,1860000,-0.43,Alaska Airlines,AS
400,2024-04-02,42.06,42.25,42.26,41.54,2060000,-2.35,Alaska Airlines,AS
401,2024-04-01,43.07,43.4,43.96,43.01,3210000,0.19,Alaska Airlines,AS
402,2024-03-28,42.99,42.03,43.26,41.97,3310000,2.33,Alaska Airlines,AS
403,2024-03-27,42.01,40.2,42.24,40.09,3010000,5.37,Alaska Airlines,AS
404,2024-03-26,39.87,39.87,40.44,39.69,2100000,0.48,Alaska Airlines,AS
405,2024-03-25,39.68,39.4,39.76,39.15,1560000,0.3,Alaska Airlines,AS
406,2024-03-22,39.56,39.8,39.96,39.42,1260000,-0.5,Alaska Airlines,AS
407,2024-03-21,39.76,39.09,39.88,38.73,2570000,2.53,Alaska Airlines,AS
408,2024-03-20,38.78,37.89,38.79,37.67,2180000,2.54,Alaska Airlines,AS
409,2024-03-19,37.82,38.12,38.44,37.74,1840000,-1.02,Alaska Airlines,AS
410,2024-03-18,38.21,38.18,38.4,37.58,1970000,0.08,Alaska Airlines,AS
411,2024-03-15,38.18,38.17,38.59,37.78,2910000,0.05,Alaska Airlines,AS
412,2024-03-14,38.16,39.18,39.28,37.98,2170000,-3.07,Alaska Airlines,AS
413,2024-03-13,39.37,38.42,39.37,38.09,2960000,1.97,Alaska Airlines,AS
414,2024-03-12,38.61,37.54,38.86,37.27,4280000,3.35,Alaska Airlines,AS
415,2024-03-11,37.36,36.5,37.43,36.0,2120000,2.1,Alaska Airlines,AS
416,2024-03-08,36.59,37.55,37.62,36.29,1960000,-1.85,Alaska Airlines,AS
417,2024-03-07,37.28,37.01,37.37,36.65,2560000,0.87,Alaska Airlines,AS
418,2024-03-06,36.96,37.32,37.61,36.88,1490000,-0.67,Alaska Airlines,AS
419,2024-03-05,37.21,36.35,37.28,36.25,1410000,0.92,Alaska Airlines,AS
420,2024-03-04,36.87,36.92,37.33,36.22,2140000,-0.35,Alaska Airlines,AS
421,2024-03-01,37.0,37.37,37.43,36.78,1950000,-1.04,Alaska Airlines,AS
422,2024-02-29,37.39,38.08,38.4,37.13,2650000,-1.81,Alaska Airlines,AS
423,2024-02-28,38.08,37.91,38.54,37.91,1260000,-1.09,Alaska Airlines,AS
424,2024-02-27,38.5,38.18,38.85,37.99,1890000,2.09,Alaska Airlines,AS
425,2024-02-26,37.71,38.68,38.97,37.63,2450000,-2.43,Alaska Airlines,AS
426,2024-02-23,38.65,39.13,39.15,38.47,1870000,-1.85,Alaska Airlines,AS
427,2024-02-22,39.38,39.35,40.49,39.24,2089999,0.51,Alaska Airlines,AS
428,2024-02-21,39.18,38.47,39.24,38.31,1840000,0.67,Alaska Airlines,AS
429,2024-02-20,38.92,38.13,39.69,38.07,3540000,3.73,Alaska Airlines,AS
430,2024-02-16,37.52,37.35,37.99,36.75,1950000,-0.61,Alaska Airlines,AS
431,2024-02-15,37.75,37.59,38.03,37.49,1810000,1.21,Alaska Airlines,AS
432,2024-02-14,37.3,37.03,37.4,36.76,1490000,2.0,Alaska Airlines,AS
433,2024-02-13,36.57,36.47,37.02,36.13,1810000,-2.04,Alaska Airlines,AS
434,2024-02-12,37.33,36.77,37.67,36.69,1780000,0.38,Alaska Airlines,AS
435,2024-02-09,37.19,36.47,37.25,36.34,2240000,1.86,Alaska Airlines,AS
436,2024-02-08,36.51,35.74,36.54,35.32,2120000,2.56,Alaska Airlines,AS
437,2024-02-07,35.6,36.01,36.21,35.54,1890000,-1.08,Alaska Airlines,AS
438,2024-02-06,35.99,35.24,36.45,35.15,2350000,2.01,Alaska Airlines,AS
439,2024-02-05,35.28,35.54,35.82,35.1,1900000,-2.35,Alaska Airlines,AS
440,2024-02-02,36.13,36.03,36.59,35.97,1880000,-0.36,Alaska Airlines,AS
441,2024-02-01,36.26,36.11,36.42,35.31,1610000,1.2,Alaska Airlines,AS
442,2024-01-31,35.83,36.56,36.69,35.72,2170000,-2.34,Alaska Airlines,AS
443,2024-01-30,36.69,36.74,37.24,36.69,1620000,-1.42,Alaska Airlines,AS
444,2024-01-29,37.22,36.8,37.25,36.13,2480000,1.22,Alaska Airlines,AS
445,2024-01-26,36.77,37.13,37.32,36.64,2690000,-1.74,Alaska Airlines,AS
446,2024-01-25,37.42,36.8,37.96,36.28,5020000,4.47,Alaska Airlines,AS
447,2024-01-24,35.82,36.25,36.39,35.6,2690000,-0.03,Alaska Airlines,AS
448,2024-01-23,35.83,35.98,36.66,35.63,2780000,2.87,Alaska Airlines,AS
449,2024-01-22,34.83,35.27,35.55,34.78,2069999,-0.03,Alaska Airlines,AS
450,2024-01-19,34.84,34.97,35.0,34.18,1860000,-0.34,Alaska Airlines,AS
451,2024-01-18,34.96,33.74,34.97,33.5,2860000,4.02,Alaska Airlines,AS
452,2024-01-17,33.61,33.96,34.35,33.24,2470000,-2.35,Alaska Airlines,AS
453,2024-01-16,34.42,34.8,34.85,33.76,4059999,-2.13,Alaska Airlines,AS
454,2024-01-12,35.17,36.04,36.24,34.4,4430000,-4.92,Alaska Airlines,AS
455,2024-01-11,36.99,36.99,37.25,36.41,2210000,-0.19,Alaska Airlines,AS
456,2024-01-10,37.06,37.1,37.27,36.74,2910000,-0.83,Alaska Airlines,AS
457,2024-01-09,37.37,38.25,38.61,37.32,4440000,-1.32,Alaska Airlines,AS
458,2024-01-08,37.87,36.09,38.1,35.58,8180000,-0.21,Alaska Airlines,AS
459,2024-01-05,37.95,36.59,38.16,36.47,2550000,3.1,Alaska Airlines,AS
460,2024-01-04,36.81,36.68,37.25,36.56,1920000,1.07,Alaska Airlines,AS
461,2024-01-03,36.42,37.44,37.77,36.3,2380000,-5.01,Alaska Airlines,AS
462,2024-01-02,38.34,38.69,39.2,38.26,2130000,-1.87,Alaska Airlines,AS
463,2023-12-29,39.07,39.6,39.84,38.97,2100000,-2.13,Alaska Airlines,AS
464,2023-12-28,39.92,39.33,39.96,39.2,1910000,0.63,Alaska Airlines,AS
465,2023-12-27,39.67,40.02,40.26,39.64,1970000,-1.22,Alaska Airlines,AS
466,2023-12-26,40.16,40.5,41.22,40.15,2700000,-1.28,Alaska Airlines,AS
467,2023-12-22,40.68,40.5,41.13,40.45,2280000,0.22,Alaska Airlines,AS
468,2023-12-21,40.59,40.67,41.06,40.41,2970000,1.25,Alaska Airlines,AS
469,2023-12-20,40.09,40.0,41.1,39.8,3430000,-0.27,Alaska Airlines,AS
470,2023-12-19,40.2,39.5,40.58,39.29,4160000,2.37,Alaska Airlines,AS
471,2023-12-18,39.27,38.45,39.52,38.01,3540000,0.82,Alaska Airlines,AS
472,2023-12-15,38.95,38.94,39.25,38.43,33770000,-0.54,Alaska Airlines,AS
473,2023-12-14,39.16,39.2,39.32,38.35,4970000,1.37,Alaska Airlines,AS
474,2023-12-13,38.63,36.9,38.65,36.22,4660000,3.54,Alaska Airlines,AS
475,2023-12-12,37.31,36.0,37.72,35.73,4300000,4.36,Alaska Airlines,AS
476,2023-12-11,35.75,35.65,36.06,35.0,3470000,0.39,Alaska Airlines,AS
477,2023-12-08,35.61,35.96,36.08,35.42,4250000,-1.0,Alaska Airlines,AS
478,2023-12-07,35.97,36.0,36.32,35.03,6060000,0.84,Alaska Airlines,AS
479,2023-12-06,35.67,36.0,37.24,35.61,6040000,0.28,Alaska Airlines,AS
480,2023-12-05,35.57,34.3,35.91,34.29,9840000,4.37,Alaska Airlines,AS
481,2023-12-04,34.08,33.67,34.28,32.0,22670000,-14.22,Alaska Airlines,AS
482,2023-12-01,39.73,37.93,39.85,37.9,2610000,5.08,Alaska Airlines,AS
483,2023-11-30,37.81,37.79,37.98,37.23,2000000,0.72,Alaska Airlines,AS
484,2023-11-29,37.54,37.22,37.74,37.18,2020000,1.87,Alaska Airlines,AS
485,2023-11-28,36.85,36.7,36.96,36.31,1170000,0.03,Alaska Airlines,AS
486,2023-11-27,36.84,36.83,37.22,36.68,1710000,-0.97,Alaska Airlines,AS
487,2023-11-24,37.2,37.06,37.3,36.82,568450,0.73,Alaska Airlines,AS
488,2023-11-22,36.93,37.49,37.97,36.74,1430000,0.74,Alaska Airlines,AS
489,2023-11-21,36.66,36.99,37.04,36.31,1410000,-1.74,Alaska Airlines,AS
490,2023-11-20,37.31,36.65,37.53,36.45,1890000,1.5,Alaska Airlines,AS
491,2023-11-17,36.76,36.63,36.95,36.22,2400000,1.55,Alaska Airlines,AS
492,2023-11-16,36.2,36.92,37.37,36.09,2260000,-2.19,Alaska Airlines,AS
493,2023-11-15,37.01,36.33,37.78,36.32,3080000,2.55,Alaska Airlines,AS
494,2023-11-14,36.09,35.28,36.28,35.02,2870000,5.07,Alaska Airlines,AS
495,2023-11-13,34.35,34.0,34.67,33.73,1960000,0.26,Alaska Airlines,AS
496,2023-11-10,34.26,33.53,34.4,33.4,2980000,2.27,Alaska Airlines,AS
497,2023-11-09,33.5,34.2,34.3,33.11,2790000,-1.24,Alaska Airlines,AS
498,2023-11-08,33.92,33.36,34.18,33.35,2590000,2.29,Alaska Airlines,AS
499,2023-11-07,33.16,33.02,33.36,32.67,1700000,0.97,Alaska Airlines,AS
500,2023-11-06,32.84,33.58,33.74,32.51,1890000,-2.15,Alaska Airlines,AS
501,2023-11-03,33.56,32.91,33.81,32.83,3090000,4.48,Alaska Airlines,AS
502,2023-11-02,32.12,31.55,32.15,31.44,2330000,3.35,Alaska Airlines,AS
503,2023-11-01,31.08,31.62,31.67,30.75,2340000,-1.74,Alaska Airlines,AS
504,2023-10-31,31.63,31.71,31.8,31.09,2360000,-0.53,Alaska Airlines,AS
505,2023-10-30,31.8,31.56,31.81,31.25,2270000,1.76,Alaska Airlines,AS
506,2023-10-27,31.25,31.95,31.95,31.03,2100000,-1.64,Alaska Airlines,AS
507,2023-10-26,31.77,31.61,32.22,31.16,3190000,0.47,Alaska Airlines,AS
508,2023-10-25,31.62,31.71,31.97,31.48,1840000,-0.75,Alaska Airlines,AS
509,2023-10-24,31.86,32.59,32.74,31.63,3050000,-2.15,Alaska Airlines,AS
510,2023-10-23,32.56,32.1,33.4,31.91,4200000,1.69,Alaska Airlines,AS
511,2023-10-20,32.02,32.08,32.44,31.86,3180000,-0.44,Alaska Airlines,AS
512,2023-10-19,32.16,33.1,33.1,31.73,4920000,-1.53,Alaska Airlines,AS
513,2023-10-18,32.66,33.92,33.94,32.6,4500000,-5.2,Alaska Airlines,AS
514,2023-10-17,34.45,34.25,34.79,34.18,1820000,0.44,Alaska Airlines,AS
515,2023-10-16,34.3,33.33,34.38,33.16,2450000,3.72,Alaska Airlines,AS
516,2023-10-13,33.07,33.29,33.46,32.82,2150000,-1.69,Alaska Airlines,AS
517,2023-10-12,33.64,34.84,34.84,33.28,2400000,-2.63,Alaska Airlines,AS
518,2023-10-11,34.55,35.0,35.48,34.19,1590000,-1.09,Alaska Airlines,AS
519,2023-10-10,34.93,34.89,35.43,34.62,1580000,1.39,Alaska Airlines,AS
520,2023-10-09,34.45,34.15,34.63,33.31,3000000,-1.77,Alaska Airlines,AS
521,2023-10-06,35.07,35.4,35.82,34.97,2650000,-1.71,Alaska Airlines,AS
522,2023-10-05,35.68,36.43,36.51,35.42,2550000,-1.25,Alaska Airlines,AS
523,2023-10-04,36.13,35.9,36.51,35.52,2360000,0.92,Alaska Airlines,AS
524,2023-10-03,35.8,36.67,36.78,35.58,2510000,-2.8,Alaska Airlines,AS
525,2023-10-02,36.83,37.04,37.33,36.6,1630000,-0.67,Alaska Airlines,AS
526,2023-09-29,37.08,37.1,37.43,36.83,1520000,0.68,Alaska Airlines,AS
527,2023-09-28,36.83,36.43,37.23,36.19,1780000,1.15,Alaska Airlines,AS
528,2023-09-27,36.41,36.82,36.96,36.15,1590000,-1.17,Alaska Airlines,AS
529,2023-09-26,36.84,37.08,37.74,36.77,1490000,-1.39,Alaska Airlines,AS
530,2023-09-25,37.36,37.25,37.57,36.74,1690000,-0.37,Alaska Airlines,AS
531,2023-09-22,37.5,38.19,38.3,37.35,1800000,-1.7,Alaska Airlines,AS
532,2023-09-21,38.15,38.45,38.84,38.1,1780000,-1.19,Alaska Airlines,AS
533,2023-09-20,38.61,39.31,39.4,38.56,1310000,-1.2,Alaska Airlines,AS
534,2023-09-19,39.08,38.9,39.24,38.56,1710000,0.51,Alaska Airlines,AS
535,2023-09-18,38.88,39.34,39.44,38.76,2020000,-1.49,Alaska Airlines,AS
536,2023-09-15,39.47,39.44,39.92,39.19,3040000,0.28,Alaska Airlines,AS
537,2023-09-14,39.36,39.41,39.49,38.87,1470000,0.59,Alaska Airlines,AS
538,2023-09-13,39.13,39.25,39.59,38.65,2600000,-2.44,Alaska Airlines,AS
539,2023-09-12,40.11,40.52,40.89,40.06,1980000,-0.79,Alaska Airlines,AS
540,2023-09-11,40.43,39.93,40.67,39.5,1850000,1.56,Alaska Airlines,AS
541,2023-09-08,39.81,40.07,40.19,39.29,2060000,-0.52,Alaska Airlines,AS
542,2023-09-07,40.02,40.34,40.58,39.72,2550000,-1.28,Alaska Airlines,AS
543,2023-09-06,40.54,39.94,41.39,39.92,2350000,0.5,Alaska Airlines,AS
544,2023-09-05,40.34,41.18,41.23,40.12,2680000,-3.45,Alaska Airlines,AS
545,2023-09-01,41.78,42.26,42.43,41.46,1200000,-0.45,Alaska Airlines,AS
546,2023-08-31,41.97,42.41,42.44,41.94,1360000,-0.26,Alaska Airlines,AS
547,2023-08-30,42.08,42.27,42.63,41.97,1720000,-0.52,Alaska Airlines,AS
548,2023-08-29,42.3,41.95,42.55,41.75,1650000,0.74,Alaska Airlines,AS
549,2023-08-28,41.99,42.13,42.44,41.73,1050000,0.41,Alaska Airlines,AS
550,2023-08-25,41.82,42.18,42.33,41.55,1150000,-0.71,Alaska Airlines,AS
551,2023-08-24,42.12,42.26,42.77,42.04,1610000,-1.24,Alaska Airlines,AS
552,2023-08-23,42.65,42.5,42.95,42.17,1130000,-0.19,Alaska Airlines,AS
553,2023-08-22,42.73,43.1,43.27,42.43,1280000,-0.51,Alaska Airlines,AS
554,2023-08-21,42.95,42.94,43.21,42.33,1990000,0.42,Alaska Airlines,AS
555,2023-08-18,42.77,43.0,43.47,42.69,1690000,-1.59,Alaska Airlines,AS
556,2023-08-17,43.46,44.55,44.65,43.3,1340000,-2.53,Alaska Airlines,AS
557,2023-08-16,44.59,45.29,45.92,44.54,1150000,-1.81,Alaska Airlines,AS
558,2023-08-15,45.41,45.86,45.88,45.19,1320000,-1.79,Alaska Airlines,AS
559,2023-08-14,46.24,45.81,46.37,45.46,868150,0.35,Alaska Airlines,AS
560,2023-08-11,46.08,46.49,46.59,45.95,1060000,-1.35,Alaska Airlines,AS
561,2023-08-10,46.71,46.93,47.06,46.11,1490000,0.21,Alaska Airlines,AS
562,2023-08-09,46.61,47.0,47.15,46.24,1070000,-1.25,Alaska Airlines,AS
563,2023-08-08,47.2,46.2,47.37,46.03,1220000,0.88,Alaska Airlines,AS
564,2023-08-07,46.79,46.77,47.22,46.1,1920000,0.11,Alaska Airlines,AS
565,2023-08-04,46.74,46.94,47.25,46.5,1730000,-0.15,Alaska Airlines,AS
566,2023-08-03,46.81,47.49,47.56,46.62,1880000,-2.32,Alaska Airlines,AS
567,2023-08-02,47.92,47.15,48.12,47.12,2069999,0.04,Alaska Airlines,AS
568,2023-08-01,47.9,48.0,48.23,47.17,2200000,-1.5,Alaska Airlines,AS
569,2023-07-31,48.63,48.1,48.71,48.04,1480000,1.06,Alaska Airlines,AS
570,2023-07-28,48.12,47.45,48.47,47.34,1840000,2.08,Alaska Airlines,AS
571,2023-07-27,47.14,47.3,47.53,46.6,3420000,-1.5,Alaska Airlines,AS
572,2023-07-26,47.86,48.06,48.43,47.13,3410000,-0.66,Alaska Airlines,AS
573,2023-07-25,48.18,50.36,50.55,46.45,9780000,-9.66,Alaska Airlines,AS
574,2023-07-24,53.33,53.65,53.94,53.2,2069999,-1.51,Alaska Airlines,AS
575,2023-07-21,54.15,54.36,54.66,53.76,1040000,0.13,Alaska Airlines,AS
576,2023-07-20,54.08,54.09,54.2,52.73,1620000,-0.64,Alaska Airlines,AS
577,2023-07-19,54.43,53.26,54.47,52.83,1480000,1.89,Alaska Airlines,AS
578,2023-07-18,53.42,52.42,53.45,52.41,1210000,2.42,Alaska Airlines,AS
579,2023-07-17,52.16,52.22,52.63,51.77,1230000,-0.38,Alaska Airlines,AS
580,2023-07-14,52.36,54.06,54.06,52.06,2089999,-3.64,Alaska Airlines,AS
581,2023-07-13,54.34,57.15,57.18,54.29,2860000,-2.95,Alaska Airlines,AS
582,2023-07-12,55.99,56.76,57.1,55.76,1980000,-0.62,Alaska Airlines,AS
583,2023-07-11,56.34,55.61,56.49,55.48,1470000,1.42,Alaska Airlines,AS
584,2023-07-10,55.55,53.75,55.57,53.75,1940000,3.35,Alaska Airlines,AS
585,2023-07-07,53.75,52.97,54.47,52.81,1640000,1.82,Alaska Airlines,AS
586,2023-07-06,52.79,53.18,53.32,52.26,938250,-1.6,Alaska Airlines,AS
587,2023-07-05,53.65,52.92,54.29,52.5,1520000,0.86,Alaska Airlines,AS
588,2023-07-03,53.19,53.07,53.74,52.96,636720,0.02,Alaska Airlines,AS
589,2023-06-30,53.18,52.54,53.4,52.23,1560000,1.74,Alaska Airlines,AS
590,2023-06-29,52.27,52.57,53.09,52.13,1290000,-0.32,Alaska Airlines,AS
591,2023-06-28,52.44,52.13,52.51,51.83,1220000,0.98,Alaska Airlines,AS
592,2023-06-27,51.93,50.35,52.28,50.14,1560000,3.94,Alaska Airlines,AS
593,2023-06-26,49.96,49.72,50.3,49.05,961910,1.44,Alaska Airlines,AS
594,2023-06-23,49.25,48.75,49.89,48.63,2430000,-0.85,Alaska Airlines,AS
595,2023-06-22,49.67,49.21,49.79,48.78,1610000,0.18,Alaska Airlines,AS
596,2023-06-21,49.58,49.34,49.83,49.02,1290000,0.14,Alaska Airlines,AS
597,2023-06-20,49.51,49.96,50.15,49.33,1370000,-1.8,Alaska Airlines,AS
598,2023-06-16,50.42,50.64,50.99,50.06,1690000,0.16,Alaska Airlines,AS
599,2023-06-15,50.34,50.06,50.38,49.76,1470000,-0.2,Alaska Airlines,AS
600,2023-06-14,50.44,50.9,51.02,50.01,1520000,-0.75,Alaska Airlines,AS
601,2023-06-13,50.82,49.79,50.82,49.75,2020000,2.5,Alaska Airlines,AS
602,2023-06-12,49.58,49.1,50.0,49.03,1150000,1.91,Alaska Airlines,AS
603,2023-06-09,48.65,48.82,49.28,48.65,2029999,0.0,Alaska Airlines,AS
604,2023-06-08,48.65,48.09,48.87,48.05,1130000,0.6,Alaska Airlines,AS
605,2023-06-07,48.36,47.74,48.41,47.49,1170000,1.9,Alaska Airlines,AS
606,2023-06-06,47.46,45.98,47.53,45.8,1090000,2.55,Alaska Airlines,AS
607,2023-06-05,46.28,46.04,46.33,45.51,824050,0.39,Alaska Airlines,AS
608,2023-06-02,46.1,45.43,46.49,45.21,1270000,2.81,Alaska Airlines,AS
609,2023-06-01,44.84,45.09,45.3,44.36,1020000,-0.2,Alaska Airlines,AS
610,2023-05-31,44.93,45.75,45.75,44.42,1480000,-0.62,Alaska Airlines,AS
611,2023-05-30,45.21,45.3,45.99,45.08,1430000,0.24,Alaska Airlines,AS
612,2023-05-26,45.1,45.3,45.76,45.02,1100000,-0.04,Alaska Airlines,AS
613,2023-05-25,45.12,44.08,45.14,44.0,1220000,2.48,Alaska Airlines,AS
614,2023-05-24,44.03,44.38,44.53,43.35,1090000,-1.78,Alaska Airlines,AS
615,2023-05-23,44.83,44.86,45.81,44.75,1140000,-0.2,Alaska Airlines,AS
616,2023-05-22,44.92,44.8,45.12,44.26,1370000,0.9,Alaska Airlines,AS
617,2023-05-19,44.52,45.25,45.3,44.14,1010000,-1.33,Alaska Airlines,AS
618,2023-05-18,45.12,45.25,45.51,44.72,1230000,-0.29,Alaska Airlines,AS
619,2023-05-17,45.25,43.16,45.33,43.1,2220000,6.12,Alaska Airlines,AS
620,2023-05-16,42.64,43.17,43.31,42.57,1340000,-1.62,Alaska Airlines,AS
621,2023-05-15,43.34,42.86,43.39,42.63,1290000,1.45,Alaska Airlines,AS
622,2023-05-12,42.72,43.21,43.26,42.27,1040000,-0.77,Alaska Airlines,AS
623,2023-05-11,43.05,43.02,43.25,42.68,1280000,-0.14,Alaska Airlines,AS
624,2023-05-10,43.11,44.63,44.66,42.47,1230000,-1.8,Alaska Airlines,AS
625,2023-05-09,43.9,43.45,44.2,43.07,1510000,1.01,Alaska Airlines,AS
626,2023-05-08,43.46,43.33,43.67,42.93,1390000,0.7,Alaska Airlines,AS
627,2023-05-05,43.16,42.58,43.39,42.4,1370000,2.54,Alaska Airlines,AS
628,2023-05-04,42.09,43.16,43.29,41.69,1820000,-3.17,Alaska Airlines,AS
629,2023-05-03,43.47,43.45,44.4,43.11,1570000,0.23,Alaska Airlines,AS
630,2023-05-02,43.37,43.06,43.42,42.13,1720000,-0.28,Alaska Airlines,AS
631,2023-05-01,43.49,43.33,44.22,43.14,1200000,0.07,Alaska Airlines,AS
632,2023-04-28,43.46,43.09,44.07,43.02,1890000,1.14,Alaska Airlines,AS
633,2023-04-27,42.97,42.46,43.22,42.03,1550000,1.73,Alaska Airlines,AS
634,2023-04-26,42.24,42.41,42.83,42.11,1420000,-0.61,Alaska Airlines,AS
635,2023-04-25,42.5,43.65,43.84,42.46,1790000,-3.52,Alaska Airlines,AS
636,2023-04-24,44.05,44.74,44.87,43.38,2009999,-0.81,Alaska Airlines,AS
637,2023-04-21,44.41,44.09,44.64,43.69,2049999,1.95,Alaska Airlines,AS
638,2023-04-20,43.56,43.63,44.39,42.98,3310000,-0.21,Alaska Airlines,AS
639,2023-04-19,43.65,42.06,43.81,42.04,3270000,2.59,Alaska Airlines,AS
640,2023-04-18,42.55,42.85,42.85,42.18,2110000,-0.21,Alaska Airlines,AS
641,2023-04-17,42.64,42.0,42.68,41.92,1270000,1.74,Alaska Airlines,AS
642,2023-04-14,41.91,42.43,42.6,41.45,1400000,-1.11,Alaska Airlines,AS
643,2023-04-13,42.38,42.62,42.63,41.28,2400000,0.95,Alaska Airlines,AS
644,2023-04-12,41.98,42.91,43.14,41.53,3020000,-2.78,Alaska Airlines,AS
645,2023-04-11,43.18,42.48,43.51,42.47,1580000,1.77,Alaska Airlines,AS
646,2023-04-10,42.43,41.88,42.64,41.75,1280000,0.93,Alaska Airlines,AS
647,2023-04-06,42.04,42.17,42.74,41.85,1670000,0.21,Alaska Airlines,AS
648,2023-04-05,41.95,41.5,41.97,41.24,1840000,-0.05,Alaska Airlines,AS
649,2023-04-04,41.97,42.35,42.5,41.49,2069999,-0.29,Alaska Airlines,AS
650,2023-04-03,42.09,42.26,42.48,41.47,2320000,0.31,Alaska Airlines,AS
651,2023-03-31,41.96,41.46,41.97,41.39,1290000,2.39,Alaska Airlines,AS
652,2023-03-30,40.98,41.16,41.48,40.74,1750000,0.86,Alaska Airlines,AS
653,2023-03-29,40.63,40.35,40.88,40.12,2120000,2.06,Alaska Airlines,AS
654,2023-03-28,39.81,39.07,39.86,39.04,1580000,2.1,Alaska Airlines,AS
655,2023-03-27,38.99,38.69,39.2,38.22,1620000,2.26,Alaska Airlines,AS
656,2023-03-24,38.13,38.0,38.22,37.19,2590000,-0.96,Alaska Airlines,AS
657,2023-03-23,38.5,39.64,40.03,38.15,1550000,-2.28,Alaska Airlines,AS
658,2023-03-22,39.4,40.6,40.95,39.35,1830000,-2.86,Alaska Airlines,AS
659,2023-03-21,40.56,40.0,40.67,39.9,1840000,3.28,Alaska Airlines,AS
660,2023-03-20,39.27,39.33,39.9,39.06,1880000,-0.05,Alaska Airlines,AS
661,2023-03-17,39.29,40.24,40.32,39.05,2580000,-2.94,Alaska Airlines,AS
662,2023-03-16,40.48,40.03,40.69,39.7,2040000,0.25,Alaska Airlines,AS
663,2023-03-15,40.38,41.02,41.36,39.97,2810000,-4.45,Alaska Airlines,AS
664,2023-03-14,42.26,45.09,45.35,41.76,3290000,-4.13,Alaska Airlines,AS
665,2023-03-13,44.08,45.02,45.2,43.69,2230000,-4.38,Alaska Airlines,AS
666,2023-03-10,46.1,48.53,48.78,45.68,2670000,-2.99,Alaska Airlines,AS
667,2023-03-09,47.52,49.11,49.75,47.17,1330000,-3.43,Alaska Airlines,AS
668,2023-03-08,49.21,48.72,49.25,48.38,1210000,1.44,Alaska Airlines,AS
669,2023-03-07,48.51,48.08,49.39,47.92,1480000,1.27,Alaska Airlines,AS
670,2023-03-06,47.9,48.55,49.18,47.87,1480000,-1.11,Alaska Airlines,AS
671,2023-03-03,48.44,48.52,48.64,47.85,1470000,0.96,Alaska Airlines,AS
672,2023-03-02,47.98,47.78,48.19,47.32,981910,-0.5,Alaska Airlines,AS
673,2023-03-01,48.22,47.73,48.48,47.43,1240000,0.82,Alaska Airlines,AS
674,2023-02-28,47.83,47.83,48.24,47.55,1590000,-0.19,Alaska Airlines,AS
675,2023-02-27,47.92,47.94,48.37,47.72,1420000,1.31,Alaska Airlines,AS
676,2023-02-24,47.3,46.92,47.31,46.27,1300000,-0.86,Alaska Airlines,AS
677,2023-02-23,47.71,48.14,48.44,47.37,763450,0.4,Alaska Airlines,AS
678,2023-02-22,47.52,47.71,48.29,47.23,992740,-0.54,Alaska Airlines,AS
679,2023-02-21,47.78,48.5,48.74,47.41,1080000,-2.67,Alaska Airlines,AS
680,2023-02-17,49.09,49.09,49.49,48.64,859540,-0.06,Alaska Airlines,AS
681,2023-02-16,49.12,49.53,49.76,49.07,934820,-2.29,Alaska Airlines,AS
682,2023-02-15,50.27,50.02,50.48,49.9,835730,-0.61,Alaska Airlines,AS
683,2023-02-14,50.58,50.03,50.89,49.67,974820,0.84,Alaska Airlines,AS
684,2023-02-13,50.16,49.65,50.45,49.39,782130,1.17,Alaska Airlines,AS
685,2023-02-10,49.58,50.0,50.07,49.23,926260,-2.32,Alaska Airlines,AS
686,2023-02-09,50.76,51.9,52.04,50.52,887080,-1.42,Alaska Airlines,AS
687,2023-02-08,51.49,51.68,52.02,51.17,1000000,-0.6,Alaska Airlines,AS
688,2023-02-07,51.8,52.2,52.43,50.74,1190000,-1.2,Alaska Airlines,AS
689,2023-02-06,52.43,52.84,53.04,52.01,1230000,-1.95,Alaska Airlines,AS
690,2023-02-03,53.47,53.0,53.96,52.8,1420000,-0.21,Alaska Airlines,AS
691,2023-02-02,53.58,52.1,53.87,51.96,1790000,3.36,Alaska Airlines,AS
692,2023-02-01,51.84,50.95,52.1,50.58,1480000,0.97,Alaska Airlines,AS
693,2023-01-31,51.34,50.33,51.35,50.08,1370000,2.35,Alaska Airlines,AS
694,2023-01-30,50.16,50.58,51.58,50.03,1110000,-1.69,Alaska Airlines,AS
695,2023-01-27,51.02,50.76,51.5,50.5,2089999,-0.58,Alaska Airlines,AS
696,2023-01-26,51.32,51.22,51.81,49.88,3010000,0.53,Alaska Airlines,AS
697,2023-01-25,51.05,49.5,51.1,49.41,2370000,2.65,Alaska Airlines,AS
698,2023-01-24,49.73,49.8,50.72,49.64,1180000,-0.74,Alaska Airlines,AS
699,2023-01-23,50.1,50.0,50.38,49.66,961640,0.56,Alaska Airlines,AS
700,2023-01-20,49.82,49.73,50.23,49.33,1160000,0.85,Alaska Airlines,AS
701,2023-01-19,49.4,48.66,49.52,48.08,1300000,0.18,Alaska Airlines,AS
702,2023-01-18,49.31,51.27,51.46,49.29,1750000,-1.97,Alaska Airlines,AS
703,2023-01-17,50.3,50.22,50.53,49.87,1430000,0.02,Alaska Airlines,AS
704,2023-01-13,50.29,48.11,50.33,48.05,2470000,1.8,Alaska Airlines,AS
705,2023-01-12,49.4,48.46,49.47,47.98,1590000,3.56,Alaska Airlines,AS
706,2023-01-11,47.7,47.12,48.05,47.0,1250000,0.85,Alaska Airlines,AS
707,2023-01-10,47.3,45.49,47.37,45.44,1350000,3.46,Alaska Airlines,AS
708,2023-01-09,45.72,45.5,46.17,45.36,1220000,0.97,Alaska Airlines,AS
709,2023-01-06,45.28,44.06,45.37,43.87,1240000,2.65,Alaska Airlines,AS
710,2023-01-05,44.11,43.87,44.33,43.61,1160000,-0.43,Alaska Airlines,AS
711,2023-01-04,44.3,42.59,44.63,42.44,1410000,5.08,Alaska Airlines,AS
712,2023-01-03,42.16,43.52,43.72,41.77,1510000,-1.82,Alaska Airlines,AS
713,2025-11-04,58.13,60.9,61.15,57.11,441910,-6.14,Allegiant Air,G4
714,2025-11-03,61.93,62.18,63.21,60.88,257589,-0.4,Allegiant Air,G4
715,2025-10-31,62.18,60.58,62.28,60.34,312250,1.78,Allegiant Air,G4
716,2025-10-30,61.09,62.25,63.26,60.73,199520,-2.15,Allegiant Air,G4
717,2025-10-29,62.43,62.31,64.05,61.6,200140,-1.37,Allegiant Air,G4
718,2025-10-28,63.3,65.0,65.29,62.5,233370,-3.31,Allegiant Air,G4
719,2025-10-27,65.47,66.61,67.88,65.29,233510,-1.56,Allegiant Air,G4
720,2025-10-24,66.51,64.79,67.05,64.79,262019,2.65,Allegiant Air,G4
721,2025-10-23,64.79,66.55,66.99,64.29,296590,-2.37,Allegiant Air,G4
722,2025-10-22,66.36,67.89,68.5,66.2,282590,-2.27,Allegiant Air,G4
723,2025-10-21,67.9,65.21,68.52,65.2,470660,3.02,Allegiant Air,G4
724,2025-10-20,65.91,64.0,66.8,63.67,195060,3.06,Allegiant Air,G4
725,2025-10-17,63.95,64.68,64.85,63.5,302500,-2.52,Allegiant Air,G4
726,2025-10-16,65.6,65.17,66.12,61.42,471690,0.02,Allegiant Air,G4
727,2025-10-15,65.59,65.13,65.78,64.14,164320,0.72,Allegiant Air,G4
728,2025-10-14,65.12,60.22,65.88,60.22,236910,6.68,Allegiant Air,G4
729,2025-10-13,61.04,60.15,61.41,59.52,125760,3.9,Allegiant Air,G4
730,2025-10-10,58.75,61.07,61.82,58.13,278800,-3.28,Allegiant Air,G4
731,2025-10-09,60.74,63.63,64.99,60.17,318650,-2.5,Allegiant Air,G4
732,2025-10-08,62.3,62.46,63.14,60.99,220820,0.29,Allegiant Air,G4
733,2025-10-07,62.12,63.9,63.9,60.96,347300,-2.82,Allegiant Air,G4
734,2025-10-06,63.92,63.44,64.2,61.38,228790,1.8,Allegiant Air,G4
735,2025-10-03,62.79,61.6,63.86,60.26,402320,4.75,Allegiant Air,G4
736,2025-10-02,59.94,59.58,60.01,58.0,273840,0.79,Allegiant Air,G4
737,2025-10-01,59.47,61.2,61.89,59.39,280190,-2.14,Allegiant Air,G4
738,2025-09-30,60.77,62.73,63.0,60.03,247880,-3.19,Allegiant Air,G4
739,2025-09-29,62.77,61.51,62.9,59.37,293250,3.62,Allegiant Air,G4
740,2025-09-26,60.58,59.53,61.18,59.34,216270,2.23,Allegiant Air,G4
741,2025-09-25,59.26,61.03,61.03,59.14,298250,-3.22,Allegiant Air,G4
742,2025-09-24,61.23,62.43,64.24,60.36,259970,-1.21,Allegiant Air,G4
743,2025-09-23,61.98,61.5,64.5,60.83,316230,0.87,Allegiant Air,G4
744,2025-09-22,61.44,60.5,61.9,59.98,290330,0.73,Allegiant Air,G4
745,2025-09-19,61.0,62.87,62.87,60.3,712210,-2.42,Allegiant Air,G4
746,2025-09-18,62.51,62.7,63.31,60.35,494840,0.73,Allegiant Air,G4
747,2025-09-17,62.06,64.07,65.5,61.68,356900,-2.19,Allegiant Air,G4
748,2025-09-16,63.45,61.48,63.5,60.48,294850,3.2,Allegiant Air,G4
749,2025-09-15,61.48,64.88,65.52,61.24,389020,-5.04,Allegiant Air,G4
750,2025-09-12,64.74,64.83,65.46,64.01,364010,-0.05,Allegiant Air,G4
751,2025-09-11,64.77,63.98,65.19,62.66,285530,2.89,Allegiant Air,G4
752,2025-09-10,62.95,60.29,64.2,60.0,425010,3.6,Allegiant Air,G4
753,2025-09-09,60.76,62.48,62.96,60.58,531440,-2.85,Allegiant Air,G4
754,2025-09-08,62.54,64.4,65.0,60.72,341100,-3.08,Allegiant Air,G4
755,2025-09-05,64.53,64.58,67.34,64.4,432960,0.4,Allegiant Air,G4
756,2025-09-04,64.27,66.31,67.18,63.69,313130,-2.38,Allegiant Air,G4
757,2025-09-03,65.84,64.37,66.83,64.37,337530,2.1,Allegiant Air,G4
758,2025-09-02,64.49,61.24,66.0,61.24,344250,2.91,Allegiant Air,G4
759,2025-08-29,62.66,62.03,62.98,61.69,194920,0.58,Allegiant Air,G4
760,2025-08-28,62.3,63.04,63.7,61.2,311290,-0.34,Allegiant Air,G4
761,2025-08-27,62.51,61.89,63.89,61.89,442190,0.76,Allegiant Air,G4
762,2025-08-26,62.04,60.06,62.15,59.65,358540,4.09,Allegiant Air,G4
763,2025-08-25,59.6,59.98,60.98,59.17,258600,-1.65,Allegiant Air,G4
764,2025-08-22,60.6,56.64,61.26,56.64,438400,8.41,Allegiant Air,G4
765,2025-08-21,55.9,55.19,55.98,53.7,322580,-0.07,Allegiant Air,G4
766,2025-08-20,55.94,56.74,56.86,55.43,286090,-2.17,Allegiant Air,G4
767,2025-08-19,57.18,57.57,58.65,56.93,307220,-0.31,Allegiant Air,G4
768,2025-08-18,57.36,58.6,59.92,57.3,550150,-4.05,Allegiant Air,G4
769,2025-08-15,59.78,60.49,60.92,58.87,424220,-0.2,Allegiant Air,G4
770,2025-08-14,59.9,59.94,61.04,59.03,570310,-2.3,Allegiant Air,G4
771,2025-08-13,61.31,56.74,61.83,56.34,804970,8.02,Allegiant Air,G4
772,2025-08-12,56.76,49.88,57.01,49.2,744790,15.74,Allegiant Air,G4
773,2025-08-11,49.04,49.03,49.58,47.83,511760,0.2,Allegiant Air,G4
774,2025-08-08,48.94,49.69,49.69,48.31,436400,-1.09,Allegiant Air,G4
775,2025-08-07,49.48,50.43,50.78,48.53,364680,-1.63,Allegiant Air,G4
776,2025-08-06,50.3,47.6,50.36,47.27,692810,2.93,Allegiant Air,G4
777,2025-08-05,48.87,50.37,50.37,42.56,1330000,0.58,Allegiant Air,G4
778,2025-08-04,48.59,48.91,48.91,47.6,462560,0.98,Allegiant Air,G4
779,2025-08-01,48.12,50.0,50.19,47.8,599760,-6.82,Allegiant Air,G4
780,2025-07-31,51.64,50.58,52.96,50.12,379830,1.91,Allegiant Air,G4
781,2025-07-30,50.67,50.92,52.13,50.17,350200,-0.24,Allegiant Air,G4
782,2025-07-29,50.79,51.29,52.46,50.49,335740,-0.97,Allegiant Air,G4
783,2025-07-28,51.29,51.01,51.66,50.14,455770,1.3,Allegiant Air,G4
784,2025-07-25,50.63,50.33,50.7,49.38,405140,0.56,Allegiant Air,G4
785,2025-07-24,50.35,52.54,53.76,50.16,554100,-6.97,Allegiant Air,G4
786,2025-07-23,54.12,53.13,54.39,52.76,294640,3.12,Allegiant Air,G4
787,2025-07-22,52.48,51.41,52.73,51.13,322220,2.0,Allegiant Air,G4
788,2025-07-21,51.45,52.31,52.53,51.05,313150,-0.46,Allegiant Air,G4
789,2025-07-18,51.69,52.47,53.21,50.61,300420,-1.17,Allegiant Air,G4
790,2025-07-17,52.3,53.2,55.02,51.77,413870,-0.4,Allegiant Air,G4
791,2025-07-16,52.51,53.32,53.68,50.57,388370,0.1,Allegiant Air,G4
792,2025-07-15,52.46,54.2,54.95,52.4,339830,-3.23,Allegiant Air,G4
793,2025-07-14,54.21,54.51,54.76,53.5,386760,-0.57,Allegiant Air,G4
794,2025-07-11,54.52,57.36,57.87,54.4,526710,-6.95,Allegiant Air,G4
795,2025-07-10,58.59,56.01,60.0,54.54,730970,11.01,Allegiant Air,G4
796,2025-07-09,52.78,55.12,56.52,52.7,405330,-3.21,Allegiant Air,G4
797,2025-07-08,54.53,55.69,57.36,54.36,410810,-1.59,Allegiant Air,G4
798,2025-07-07,55.41,58.66,60.17,55.32,687870,-8.09,Allegiant Air,G4
799,2025-07-03,60.29,59.4,61.55,59.4,325090,2.05,Allegiant Air,G4
800,2025-07-02,59.08,58.21,59.51,57.51,236980,1.22,Allegiant Air,G4
801,2025-07-01,58.37,56.14,59.93,54.9,873430,6.22,Allegiant Air,G4
802,2025-06-30,54.95,56.22,56.22,54.46,318320,-1.36,Allegiant Air,G4
803,2025-06-27,55.71,56.27,56.7,54.77,550500,1.94,Allegiant Air,G4
804,2025-06-26,54.65,54.37,55.76,54.07,201120,0.68,Allegiant Air,G4
805,2025-06-25,54.28,53.7,56.22,53.7,365590,0.48,Allegiant Air,G4
806,2025-06-24,54.02,53.17,54.65,52.61,296150,4.75,Allegiant Air,G4
807,2025-06-23,51.57,49.48,51.77,48.36,307990,2.69,Allegiant Air,G4
808,2025-06-20,50.22,51.66,52.04,49.95,357000,-1.74,Allegiant Air,G4
809,2025-06-18,51.11,52.03,52.75,51.09,301820,-2.22,Allegiant Air,G4
810,2025-06-17,52.27,53.63,54.49,51.85,448910,-3.62,Allegiant Air,G4
811,2025-06-16,54.24,52.38,54.27,51.75,384700,6.24,Allegiant Air,G4
812,2025-06-13,51.05,51.1,52.5,50.01,653540,-4.92,Allegiant Air,G4
813,2025-06-12,53.69,53.47,54.26,52.41,344350,-1.65,Allegiant Air,G4
814,2025-06-11,54.59,58.49,58.49,54.27,293040,-5.96,Allegiant Air,G4
815,2025-06-10,58.05,57.48,58.44,56.7,251710,1.54,Allegiant Air,G4
816,2025-06-09,57.17,59.1,59.81,56.18,414860,-1.85,Allegiant Air,G4
817,2025-06-06,58.25,56.26,58.35,55.69,312630,6.08,Allegiant Air,G4
818,2025-06-05,54.91,55.98,57.05,54.44,236490,-2.61,Allegiant Air,G4
819,2025-06-04,56.38,57.61,58.23,56.38,294550,-1.88,Allegiant Air,G4
820,2025-06-03,57.46,55.5,58.0,54.74,510180,4.19,Allegiant Air,G4
821,2025-06-02,55.15,55.61,56.05,53.99,392900,-0.77,Allegiant Air,G4
822,2025-05-30,55.58,55.22,56.56,54.87,445560,-0.2,Allegiant Air,G4
823,2025-05-29,55.69,57.5,57.97,55.4,409790,-1.44,Allegiant Air,G4
824,2025-05-28,56.51,56.75,57.14,55.71,412120,1.1,Allegiant Air,G4
825,2025-05-27,55.89,53.38,55.9,53.04,351360,6.78,Allegiant Air,G4
826,2025-05-23,52.34,51.35,52.56,51.0,247160,-1.23,Allegiant Air,G4
827,2025-05-22,52.99,51.08,53.23,51.08,531160,2.97,Allegiant Air,G4
828,2025-05-21,51.46,54.24,54.48,51.42,494500,-7.13,Allegiant Air,G4
829,2025-05-20,55.41,55.07,55.51,54.4,327050,0.54,Allegiant Air,G4
830,2025-05-19,55.11,55.5,55.82,54.34,363630,-1.82,Allegiant Air,G4
831,2025-05-16,56.13,55.26,56.81,54.76,357670,1.57,Allegiant Air,G4
832,2025-05-15,55.26,56.84,57.08,53.79,608310,-1.9,Allegiant Air,G4
833,2025-05-14,56.33,58.19,58.51,55.44,503830,-3.45,Allegiant Air,G4
834,2025-05-13,58.34,60.19,60.85,58.15,518549,-1.7,Allegiant Air,G4
835,2025-05-12,59.35,59.02,60.89,57.57,585610,9.0,Allegiant Air,G4
836,2025-05-09,54.45,54.79,55.12,53.57,324530,-0.27,Allegiant Air,G4
837,2025-05-08,54.6,51.3,55.86,51.3,814150,6.6,Allegiant Air,G4
838,2025-05-07,51.22,53.63,54.5,49.83,748650,3.66,Allegiant Air,G4
839,2025-05-06,49.41,49.39,50.97,48.54,586700,-2.02,Allegiant Air,G4
840,2025-05-05,50.43,49.76,52.92,49.25,590270,-1.02,Allegiant Air,G4
841,2025-05-02,50.95,48.81,52.14,48.43,476570,6.77,Allegiant Air,G4
842,2025-05-01,47.72,47.03,48.96,47.03,535490,1.68,Allegiant Air,G4
843,2025-04-30,46.93,44.91,47.08,43.39,553680,0.75,Allegiant Air,G4
844,2025-04-29,46.58,45.7,46.84,44.76,439300,1.61,Allegiant Air,G4
845,2025-04-28,45.84,46.44,47.81,45.4,283380,-0.61,Allegiant Air,G4
846,2025-04-25,46.12,46.44,47.03,45.0,297960,-1.81,Allegiant Air,G4
847,2025-04-24,46.97,44.37,47.16,44.01,265310,2.98,Allegiant Air,G4
848,2025-04-23,45.61,44.82,48.54,44.63,774610,9.32,Allegiant Air,G4
849,2025-04-22,41.72,41.7,41.91,39.8,648220,2.0,Allegiant Air,G4
850,2025-04-21,40.9,43.23,43.39,40.5,561940,-7.38,Allegiant Air,G4
851,2025-04-17,44.16,43.38,44.4,42.2,371940,1.8,Allegiant Air,G4
852,2025-04-16,43.38,45.45,45.79,42.28,383940,-3.81,Allegiant Air,G4
853,2025-04-15,45.1,44.5,46.33,44.5,318870,0.38,Allegiant Air,G4
854,2025-04-14,44.93,47.47,47.47,44.56,408800,-3.4,Allegiant Air,G4
855,2025-04-11,46.51,45.94,46.88,44.6,314210,0.28,Allegiant Air,G4
856,2025-04-10,46.38,49.0,49.0,45.0,647500,-7.87,Allegiant Air,G4
857,2025-04-09,50.34,42.4,51.94,42.22,820540,18.92,Allegiant Air,G4
858,2025-04-08,42.33,47.6,48.1,41.64,670090,-7.82,Allegiant Air,G4
859,2025-04-07,45.92,41.41,49.4,41.03,698600,-1.35,Allegiant Air,G4
860,2025-04-04,46.55,47.0,47.37,43.32,701000,-4.43,Allegiant Air,G4
861,2025-04-03,48.71,50.87,51.71,47.75,623490,-12.16,Allegiant Air,G4
862,2025-04-02,55.45,51.69,56.0,51.69,410770,9.05,Allegiant Air,G4
863,2025-04-01,50.85,50.98,51.83,49.64,436030,-1.55,Allegiant Air,G4
864,2025-03-31,51.65,51.76,52.12,49.62,424660,-2.95,Allegiant Air,G4
865,2025-03-28,53.22,54.56,54.96,52.39,266510,-3.06,Allegiant Air,G4
866,2025-03-27,54.9,55.63,55.73,53.63,342900,-1.82,Allegiant Air,G4
867,2025-03-26,55.92,55.14,56.24,54.71,275220,1.41,Allegiant Air,G4
868,2025-03-25,55.14,56.55,56.89,54.73,352800,-1.94,Allegiant Air,G4
869,2025-03-24,56.23,56.32,57.08,55.27,395120,2.31,Allegiant Air,G4
870,2025-03-21,54.96,52.42,55.0,51.55,601880,3.64,Allegiant Air,G4
871,2025-03-20,53.03,54.07,54.91,52.76,519159,-5.25,Allegiant Air,G4
872,2025-03-19,55.97,52.4,56.71,52.12,546250,6.77,Allegiant Air,G4
873,2025-03-18,52.42,53.14,54.04,52.02,462800,-3.3,Allegiant Air,G4
874,2025-03-17,54.21,54.1,54.75,51.58,692230,-0.04,Allegiant Air,G4
875,2025-03-14,54.23,54.42,54.9,52.73,1140000,1.38,Allegiant Air,G4
876,2025-03-13,53.49,54.44,55.33,52.22,389380,-2.37,Allegiant Air,G4
877,2025-03-12,54.79,57.2,57.2,53.44,448000,-3.04,Allegiant Air,G4
878,2025-03-11,56.51,55.81,58.42,55.34,621130,1.44,Allegiant Air,G4
879,2025-03-10,55.71,58.32,58.56,51.93,1010000,-8.31,Allegiant Air,G4
880,2025-03-07,60.76,62.17,63.14,58.71,823620,-3.2,Allegiant Air,G4
881,2025-03-06,62.77,64.75,65.26,62.26,439310,-4.79,Allegiant Air,G4
882,2025-03-05,65.93,63.86,66.5,62.1,709480,4.84,Allegiant Air,G4
883,2025-03-04,62.88,67.87,68.25,62.46,764320,-9.49,Allegiant Air,G4
884,2025-03-03,69.48,71.88,74.37,69.27,331610,-5.47,Allegiant Air,G4
885,2025-02-28,73.5,74.26,75.88,71.86,378370,-1.5,Allegiant Air,G4
886,2025-02-27,74.62,76.89,78.62,72.7,370210,-2.33,Allegiant Air,G4
887,2025-02-26,76.4,78.24,80.05,76.36,371760,-1.42,Allegiant Air,G4
888,2025-02-25,77.5,81.61,82.79,76.42,388370,-5.04,Allegiant Air,G4
889,2025-02-24,81.61,82.78,83.47,81.28,288830,-0.04,Allegiant Air,G4
890,2025-02-21,81.64,86.8,88.31,79.64,347020,-5.04,Allegiant Air,G4
891,2025-02-20,85.97,85.25,86.33,82.36,328870,0.29,Allegiant Air,G4
892,2025-02-19,85.72,83.8,86.67,83.04,335050,0.98,Allegiant Air,G4
893,2025-02-18,84.89,84.0,85.52,83.21,429470,1.96,Allegiant Air,G4
894,2025-02-14,83.26,82.4,84.53,82.15,390630,2.1,Allegiant Air,G4
895,2025-02-13,81.55,84.89,86.83,80.35,339230,-3.86,Allegiant Air,G4
896,2025-02-12,84.82,84.41,86.32,84.0,287400,-0.96,Allegiant Air,G4
897,2025-02-11,85.64,87.4,90.41,85.3,481370,-3.07,Allegiant Air,G4
898,2025-02-10,88.35,90.41,90.51,86.37,291720,-2.36,Allegiant Air,G4
899,2025-02-07,90.49,91.41,93.36,89.69,348470,1.34,Allegiant Air,G4
900,2025-02-06,89.29,84.38,89.45,83.4,561180,6.39,Allegiant Air,G4
901,2025-02-05,83.93,97.2,97.2,80.48,1200000,-15.32,Allegiant Air,G4
902,2025-02-04,99.11,98.64,100.88,97.57,569770,1.33,Allegiant Air,G4
903,2025-02-03,97.81,99.0,100.52,97.19,455500,-4.51,Allegiant Air,G4
904,2025-01-31,102.43,104.26,107.57,102.08,251600,-1.57,Allegiant Air,G4
905,2025-01-30,104.06,102.89,105.41,102.22,281270,0.68,Allegiant Air,G4
906,2025-01-29,103.36,103.18,104.6,102.38,317290,0.32,Allegiant Air,G4
907,2025-01-28,103.03,102.36,104.29,100.9,248660,-1.16,Allegiant Air,G4
908,2025-01-27,104.24,102.01,106.16,101.81,362760,1.47,Allegiant Air,G4
909,2025-01-24,102.73,101.98,104.11,100.13,192410,0.72,Allegiant Air,G4
910,2025-01-23,102.0,103.87,104.46,100.87,322430,-2.22,Allegiant Air,G4
911,2025-01-22,104.32,105.64,106.38,103.51,268510,-0.93,Allegiant Air,G4
912,2025-01-21,105.3,104.03,106.87,103.18,269480,2.24,Allegiant Air,G4
913,2025-01-17,102.99,104.84,105.02,102.45,208810,0.64,Allegiant Air,G4
914,2025-01-16,102.34,102.0,103.87,101.49,214060,0.22,Allegiant Air,G4
915,2025-01-15,102.12,103.43,105.15,101.82,290160,1.14,Allegiant Air,G4
916,2025-01-14,100.97,98.99,101.0,98.01,340750,3.83,Allegiant Air,G4
917,2025-01-13,97.25,98.6,100.98,94.67,310880,-3.66,Allegiant Air,G4
918,2025-01-10,100.94,99.72,101.71,96.74,341880,1.65,Allegiant Air,G4
919,2025-01-08,99.3,97.79,100.1,94.29,258480,0.18,Allegiant Air,G4
920,2025-01-07,99.12,99.66,101.0,97.36,279980,1.02,Allegiant Air,G4
921,2025-01-06,98.12,95.03,100.12,94.89,428360,4.46,Allegiant Air,G4
922,2025-01-03,93.93,92.14,94.03,88.95,258209,2.15,Allegiant Air,G4
923,2025-01-02,91.95,95.0,96.93,91.69,268080,-2.31,Allegiant Air,G4
924,2024-12-31,94.12,93.0,94.53,91.6,338830,2.04,Allegiant Air,G4
925,2024-12-30,92.24,91.08,92.62,88.89,245960,1.24,Allegiant Air,G4
926,2024-12-27,91.11,90.57,91.65,88.88,226440,-0.33,Allegiant Air,G4
927,2024-12-26,91.41,88.76,92.22,88.07,309800,1.18,Allegiant Air,G4
928,2024-12-24,90.34,87.21,90.34,87.0,182730,3.48,Allegiant Air,G4
929,2024-12-23,87.3,84.01,87.99,83.99,258990,3.35,Allegiant Air,G4
930,2024-12-20,84.47,80.57,85.56,80.57,397740,2.86,Allegiant Air,G4
931,2024-12-19,82.12,81.91,84.09,80.61,184010,1.57,Allegiant Air,G4
932,2024-12-18,80.85,84.8,87.96,79.61,330090,-3.44,Allegiant Air,G4
933,2024-12-17,83.73,84.82,85.92,83.35,268410,-0.82,Allegiant Air,G4
934,2024-12-16,84.42,84.92,86.17,83.09,273030,-0.57,Allegiant Air,G4
935,2024-12-13,84.9,87.7,87.7,84.45,774670,-2.79,Allegiant Air,G4
936,2024-12-12,87.34,88.0,94.45,87.06,529640,0.74,Allegiant Air,G4
937,2024-12-11,86.7,83.06,87.67,83.06,387770,4.74,Allegiant Air,G4
938,2024-12-10,82.78,82.34,83.82,81.07,252530,0.63,Allegiant Air,G4
939,2024-12-09,82.26,81.09,84.17,80.05,285940,3.03,Allegiant Air,G4
940,2024-12-06,79.84,82.47,82.9,79.42,227160,-1.58,Allegiant Air,G4
941,2024-12-05,81.12,84.15,86.21,80.53,243940,-2.15,Allegiant Air,G4
942,2024-12-04,82.9,80.42,83.33,80.25,254100,4.88,Allegiant Air,G4
943,2024-12-03,79.04,80.48,80.85,78.73,218560,-2.14,Allegiant Air,G4
944,2024-12-02,80.77,81.84,82.0,79.55,304190,-1.31,Allegiant Air,G4
945,2024-11-29,81.84,80.63,83.16,80.63,167570,1.01,Allegiant Air,G4
946,2024-11-27,81.02,80.77,82.55,80.26,251280,0.35,Allegiant Air,G4
947,2024-11-26,80.74,83.12,84.79,80.36,285190,-3.89,Allegiant Air,G4
948,2024-11-25,84.01,81.5,86.94,81.5,644730,6.22,Allegiant Air,G4
949,2024-11-22,79.09,75.86,79.3,75.25,376970,5.21,Allegiant Air,G4
950,2024-11-21,75.17,72.58,76.03,72.56,315410,3.4,Allegiant Air,G4
951,2024-11-20,72.7,70.02,73.0,69.71,346640,2.7,Allegiant Air,G4
952,2024-11-19,70.79,71.7,73.58,70.33,442960,-4.6,Allegiant Air,G4
953,2024-11-18,74.2,77.87,77.87,74.16,405350,-4.49,Allegiant Air,G4
954,2024-11-15,77.69,76.25,78.19,75.79,487600,2.12,Allegiant Air,G4
955,2024-11-14,76.08,75.95,77.56,74.88,310020,2.07,Allegiant Air,G4
956,2024-11-13,74.54,75.04,77.26,73.84,362370,0.0,Allegiant Air,G4
957,2024-11-12,74.54,74.13,74.72,72.56,330230,-0.39,Allegiant Air,G4
958,2024-11-11,74.83,73.3,75.87,72.84,525940,1.51,Allegiant Air,G4
959,2024-11-08,73.72,71.11,74.28,70.35,450590,3.67,Allegiant Air,G4
960,2024-11-07,71.11,72.94,74.41,71.1,464950,-3.74,Allegiant Air,G4
961,2024-11-06,73.87,69.86,74.35,66.7,838160,11.5,Allegiant Air,G4
962,2024-11-05,66.25,65.51,68.62,65.43,457930,0.44,Allegiant Air,G4
963,2024-11-04,65.96,63.05,66.26,62.33,381330,4.68,Allegiant Air,G4
964,2024-11-01,63.01,64.82,65.95,61.94,644400,-3.08,Allegiant Air,G4
965,2024-10-31,65.01,56.5,65.01,54.87,948250,3.26,Allegiant Air,G4
966,2024-10-30,62.96,60.33,63.6,60.24,710850,3.74,Allegiant Air,G4
967,2024-10-29,60.69,62.81,62.81,59.42,570630,-4.87,Allegiant Air,G4
968,2024-10-28,63.8,63.98,64.43,63.08,368020,2.44,Allegiant Air,G4
969,2024-10-25,62.28,64.22,64.82,61.96,272900,-2.29,Allegiant Air,G4
970,2024-10-24,63.74,63.68,64.75,62.56,280290,0.43,Allegiant Air,G4
971,2024-10-23,63.47,62.69,63.77,61.23,301760,0.95,Allegiant Air,G4
972,2024-10-22,62.87,64.06,64.23,62.48,333660,-0.8,Allegiant Air,G4
973,2024-10-21,63.38,64.4,64.4,62.86,402990,-3.49,Allegiant Air,G4
974,2024-10-18,65.67,63.36,66.7,62.71,455940,3.99,Allegiant Air,G4
975,2024-10-17,63.15,61.81,63.71,60.27,437890,1.23,Allegiant Air,G4
976,2024-10-16,62.38,60.07,62.45,59.0,487390,5.19,Allegiant Air,G4
977,2024-10-15,59.3,57.97,61.26,57.85,347970,2.92,Allegiant Air,G4
978,2024-10-14,57.62,58.24,58.45,56.68,259720,-1.28,Allegiant Air,G4
979,2024-10-11,58.37,56.74,58.39,56.35,322270,1.81,Allegiant Air,G4
980,2024-10-10,57.33,54.5,57.51,53.62,486090,4.1,Allegiant Air,G4
981,2024-10-09,55.07,55.98,57.08,54.57,428730,-1.52,Allegiant Air,G4
982,2024-10-08,55.92,57.66,58.12,55.62,468940,-3.02,Allegiant Air,G4
983,2024-10-07,57.66,57.44,58.48,55.8,717720,-0.26,Allegiant Air,G4
984,2024-10-04,57.81,55.96,59.98,55.3,437170,5.11,Allegiant Air,G4
985,2024-10-03,55.0,55.07,55.65,53.92,467630,-0.09,Allegiant Air,G4
986,2024-10-02,55.05,55.63,55.72,54.18,339980,-2.41,Allegiant Air,G4
987,2024-10-01,56.41,54.99,56.47,54.2,623740,2.45,Allegiant Air,G4
988,2024-09-30,55.06,52.61,55.28,52.43,545710,4.08,Allegiant Air,G4
989,2024-09-27,52.9,50.4,53.08,50.15,563460,6.31,Allegiant Air,G4
990,2024-09-26,49.76,48.12,51.1,48.12,366590,5.78,Allegiant Air,G4
991,2024-09-25,47.04,48.57,48.89,46.9,286620,-3.03,Allegiant Air,G4
992,2024-09-24,48.51,46.27,48.85,46.27,326130,5.11,Allegiant Air,G4
993,2024-09-23,46.15,45.99,47.01,45.16,392910,0.74,Allegiant Air,G4
994,2024-09-20,45.81,44.16,46.44,42.69,751760,6.39,Allegiant Air,G4
995,2024-09-19,43.06,44.57,44.96,42.45,333280,0.51,Allegiant Air,G4
996,2024-09-18,42.84,41.93,44.82,41.93,369410,1.35,Allegiant Air,G4
997,2024-09-17,42.27,42.03,43.94,41.28,294950,2.92,Allegiant Air,G4
998,2024-09-16,41.07,41.65,42.19,40.57,333810,-1.16,Allegiant Air,G4
999,2024-09-13,41.55,42.71,43.6,41.24,651120,-0.76,Allegiant Air,G4
1000,2024-09-12,41.87,41.97,42.88,40.22,352640,1.45,Allegiant Air,G4
1001,2024-09-11,41.27,40.02,41.4,39.31,457820,3.12,Allegiant Air,G4
1002,2024-09-10,40.02,41.73,41.73,39.1,357140,-3.91,Allegiant Air,G4
1003,2024-09-09,41.65,40.7,41.75,40.25,338850,2.49,Allegiant Air,G4
1004,2024-09-06,40.64,40.74,41.59,40.53,244990,-0.76,Allegiant Air,G4
1005,2024-09-05,40.95,41.22,42.92,40.84,251790,0.49,Allegiant Air,G4
1006,2024-09-04,40.75,40.81,42.16,40.18,296910,-0.75,Allegiant Air,G4
1007,2024-09-03,41.06,41.07,41.94,40.73,299060,-2.42,Allegiant Air,G4
1008,2024-08-30,42.08,43.04,43.7,41.92,215490,-0.89,Allegiant Air,G4
1009,2024-08-29,42.46,42.2,43.51,41.66,197070,1.77,Allegiant Air,G4
1010,2024-08-28,41.72,42.64,42.86,40.88,257540,-3.16,Allegiant Air,G4
1011,2024-08-27,43.08,42.55,43.33,41.75,268870,1.1,Allegiant Air,G4
1012,2024-08-26,42.61,45.0,45.18,42.36,376730,-4.85,Allegiant Air,G4
1013,2024-08-23,44.78,41.5,44.93,41.2,351470,9.46,Allegiant Air,G4
1014,2024-08-22,40.91,41.43,41.75,40.75,265090,-0.51,Allegiant Air,G4
1015,2024-08-21,41.12,41.04,41.35,40.24,292560,2.29,Allegiant Air,G4
1016,2024-08-20,40.2,39.81,40.82,39.71,307590,0.73,Allegiant Air,G4
1017,2024-08-19,39.91,39.17,40.48,39.15,299110,2.07,Allegiant Air,G4
1018,2024-08-16,39.1,40.15,41.13,38.89,322240,-3.53,Allegiant Air,G4
1019,2024-08-15,40.53,37.75,41.06,37.5,532580,11.47,Allegiant Air,G4
1020,2024-08-14,36.36,37.6,37.75,36.31,276630,-2.26,Allegiant Air,G4
1021,2024-08-13,37.2,36.8,38.0,36.71,279400,1.72,Allegiant Air,G4
1022,2024-08-12,36.57,38.62,38.71,36.08,470370,-5.33,Allegiant Air,G4
1023,2024-08-09,38.63,40.89,40.89,38.49,407990,-5.55,Allegiant Air,G4
1024,2024-08-08,40.9,39.56,41.09,39.56,444640,4.52,Allegiant Air,G4
1025,2024-08-07,39.13,42.76,42.99,39.06,518020,-7.47,Allegiant Air,G4
1026,2024-08-06,42.29,42.17,42.89,41.45,366150,0.5,Allegiant Air,G4
1027,2024-08-05,42.08,40.58,43.36,38.79,634180,-3.62,Allegiant Air,G4
1028,2024-08-02,43.66,48.0,48.46,43.51,719970,-12.38,Allegiant Air,G4
1029,2024-08-01,49.83,56.07,56.55,48.31,984280,-11.13,Allegiant Air,G4
1030,2024-07-31,56.07,54.9,58.55,54.42,696100,2.13,Allegiant Air,G4
1031,2024-07-30,54.9,52.08,55.24,51.87,495370,6.44,Allegiant Air,G4
1032,2024-07-29,51.58,52.91,52.91,51.12,195060,-2.51,Allegiant Air,G4
1033,2024-07-26,52.91,51.57,53.13,50.35,311290,3.75,Allegiant Air,G4
1034,2024-07-25,51.0,47.87,52.72,47.32,504920,6.1,Allegiant Air,G4
1035,2024-07-24,48.07,49.1,50.13,47.91,241880,-2.44,Allegiant Air,G4
1036,2024-07-23,49.27,47.8,49.49,47.66,272190,2.26,Allegiant Air,G4
1037,2024-07-22,48.18,47.23,48.22,46.05,600070,1.67,Allegiant Air,G4
1038,2024-07-19,47.39,49.22,49.22,46.25,733180,-4.03,Allegiant Air,G4
1039,2024-07-18,49.38,51.73,52.65,46.3,1270000,-4.98,Allegiant Air,G4
1040,2024-07-17,51.97,51.49,53.13,51.26,306040,-1.35,Allegiant Air,G4
1041,2024-07-16,52.68,50.98,52.75,50.48,370600,4.21,Allegiant Air,G4
1042,2024-07-15,50.55,49.79,51.85,49.25,360770,1.69,Allegiant Air,G4
1043,2024-07-12,49.71,49.56,50.45,48.65,296540,1.26,Allegiant Air,G4
1044,2024-07-11,49.09,47.21,50.14,45.71,641090,3.76,Allegiant Air,G4
1045,2024-07-10,47.31,45.41,47.8,44.76,482290,4.95,Allegiant Air,G4
1046,2024-07-09,45.08,45.29,46.55,44.63,1010000,-1.05,Allegiant Air,G4
1047,2024-07-08,45.56,44.67,47.13,43.91,772680,0.55,Allegiant Air,G4
1048,2024-07-05,45.31,49.56,49.56,45.25,723350,-8.85,Allegiant Air,G4
1049,2024-07-03,49.71,50.46,50.68,49.55,213490,-0.3,Allegiant Air,G4
1050,2024-07-02,49.86,49.57,49.89,48.82,405760,0.81,Allegiant Air,G4
1051,2024-07-01,49.46,49.88,50.39,47.87,473530,-1.53,Allegiant Air,G4
1052,2024-06-28,50.23,50.49,50.97,49.6,631090,-0.16,Allegiant Air,G4
1053,2024-06-27,50.31,50.23,50.54,49.5,234490,0.26,Allegiant Air,G4
1054,2024-06-26,50.18,50.0,50.56,48.5,356800,-1.03,Allegiant Air,G4
1055,2024-06-25,50.7,51.78,53.03,50.54,358950,-2.54,Allegiant Air,G4
1056,2024-06-24,52.02,52.68,53.29,51.57,302180,-1.61,Allegiant Air,G4
1057,2024-06-21,52.87,52.51,53.9,51.78,561540,-0.08,Allegiant Air,G4
1058,2024-06-20,52.91,52.52,54.11,52.52,345950,0.11,Allegiant Air,G4
1059,2024-06-18,52.85,54.47,54.92,52.31,363310,-2.72,Allegiant Air,G4
1060,2024-06-17,54.33,51.1,54.52,50.53,370850,5.93,Allegiant Air,G4
1061,2024-06-14,51.29,53.68,53.68,50.26,645770,-5.73,Allegiant Air,G4
1062,2024-06-13,54.41,53.02,54.65,50.95,465300,1.93,Allegiant Air,G4
1063,2024-06-12,53.38,54.31,56.62,53.01,303540,0.76,Allegiant Air,G4
1064,2024-06-11,52.98,52.57,53.03,52.0,263700,-0.23,Allegiant Air,G4
1065,2024-06-10,53.1,50.93,53.42,50.17,322220,1.55,Allegiant Air,G4
1066,2024-06-07,52.29,52.47,53.49,51.75,245700,-1.62,Allegiant Air,G4
1067,2024-06-06,53.15,53.47,54.15,52.96,236980,-0.82,Allegiant Air,G4
1068,2024-06-05,53.59,55.28,55.29,53.09,355980,-2.39,Allegiant Air,G4
1069,2024-06-04,54.9,52.71,55.28,52.4,489050,3.6,Allegiant Air,G4
1070,2024-06-03,52.99,53.25,55.33,52.14,509290,-0.39,Allegiant Air,G4
1071,2024-05-31,53.2,51.99,53.44,51.71,503310,3.38,Allegiant Air,G4
1072,2024-05-30,51.46,48.96,52.24,48.76,489920,6.39,Allegiant Air,G4
1073,2024-05-29,48.37,48.07,49.26,47.09,419160,-1.23,Allegiant Air,G4
1074,2024-05-28,48.97,48.17,49.6,48.1,484220,1.81,Allegiant Air,G4
1075,2024-05-24,48.1,48.22,48.55,46.9,367240,0.67,Allegiant Air,G4
1076,2024-05-23,47.78,49.64,49.64,47.17,419390,-3.36,Allegiant Air,G4
1077,2024-05-22,49.44,48.82,50.04,48.66,296470,0.82,Allegiant Air,G4
1078,2024-05-21,49.04,50.1,50.1,48.41,422930,-2.62,Allegiant Air,G4
1079,2024-05-20,50.36,52.73,53.48,50.05,475690,-4.95,Allegiant Air,G4
1080,2024-05-17,52.98,55.15,55.48,52.93,238410,-3.25,Allegiant Air,G4
1081,2024-05-16,54.76,55.44,55.49,54.67,177850,-1.23,Allegiant Air,G4
1082,2024-05-15,55.44,58.96,59.65,55.31,261130,-5.52,Allegiant Air,G4
1083,2024-05-14,58.68,57.31,60.74,57.31,493890,2.05,Allegiant Air,G4
1084,2024-05-13,57.5,53.44,57.92,53.44,542780,7.6,Allegiant Air,G4
1085,2024-05-10,53.44,54.43,54.88,53.34,465990,-0.63,Allegiant Air,G4
1086,2024-05-09,53.78,52.88,54.51,52.14,511300,1.36,Allegiant Air,G4
1087,2024-05-08,53.06,52.91,55.21,52.55,531830,-1.54,Allegiant Air,G4
1088,2024-05-07,53.89,56.4,56.46,51.13,831850,-4.21,Allegiant Air,G4
1089,2024-05-06,56.26,55.94,56.73,53.86,574580,1.13,Allegiant Air,G4
1090,2024-05-03,55.63,55.22,56.08,54.55,313290,2.32,Allegiant Air,G4
1091,2024-05-02,54.37,54.67,54.9,53.06,313390,1.29,Allegiant Air,G4
1092,2024-05-01,53.68,55.01,55.01,52.38,434310,-1.61,Allegiant Air,G4
1093,2024-04-30,54.56,56.01,56.02,54.29,375530,-3.84,Allegiant Air,G4
1094,2024-04-29,56.74,57.0,58.0,56.15,228190,-0.53,Allegiant Air,G4
1095,2024-04-26,57.04,58.51,58.64,56.77,359940,-1.64,Allegiant Air,G4
1096,2024-04-25,57.99,58.27,58.86,56.0,645900,-1.83,Allegiant Air,G4
1097,2024-04-24,59.07,61.52,61.58,58.87,400180,-4.15,Allegiant Air,G4
1098,2024-04-23,61.63,61.52,62.76,60.95,183980,-0.93,Allegiant Air,G4
1099,2024-04-22,62.21,62.71,62.97,61.8,192670,-0.16,Allegiant Air,G4
1100,2024-04-19,62.31,61.0,62.57,61.0,211300,0.87,Allegiant Air,G4
1101,2024-04-18,61.77,61.99,63.4,61.7,234480,0.83,Allegiant Air,G4
1102,2024-04-17,61.26,61.7,62.72,60.96,261120,1.22,Allegiant Air,G4
1103,2024-04-16,60.52,60.13,60.9,59.54,217030,-0.38,Allegiant Air,G4
1104,2024-04-15,60.75,61.47,61.96,60.07,331190,-0.82,Allegiant Air,G4
1105,2024-04-12,61.25,62.33,62.38,60.64,344420,-3.27,Allegiant Air,G4
1106,2024-04-11,63.32,62.51,63.72,61.01,293860,1.88,Allegiant Air,G4
1107,2024-04-10,62.15,65.5,66.61,61.81,511470,-5.96,Allegiant Air,G4
1108,2024-04-09,66.09,64.81,66.38,64.81,213340,0.44,Allegiant Air,G4
1109,2024-04-08,65.8,65.8,66.9,64.99,202390,0.26,Allegiant Air,G4
1110,2024-04-05,65.63,65.25,66.11,63.9,419750,-0.14,Allegiant Air,G4
1111,2024-04-04,65.72,66.06,69.84,65.32,360350,-0.27,Allegiant Air,G4
1112,2024-04-03,65.9,67.21,68.26,65.34,264470,-2.23,Allegiant Air,G4
1113,2024-04-02,67.4,68.23,69.57,67.11,279180,-2.91,Allegiant Air,G4
1114,2024-04-01,69.42,75.21,75.21,69.31,372060,-7.7,Allegiant Air,G4
1115,2024-03-28,75.21,75.88,77.15,75.0,163210,-1.36,Allegiant Air,G4
1116,2024-03-27,76.25,73.85,76.63,73.38,205250,4.45,Allegiant Air,G4
1117,2024-03-26,73.0,74.1,74.18,72.8,107240,-0.44,Allegiant Air,G4
1118,2024-03-25,73.32,72.42,73.51,71.98,126700,1.27,Allegiant Air,G4
1119,2024-03-22,72.4,72.58,72.84,71.71,220350,0.55,Allegiant Air,G4
1120,2024-03-21,72.0,70.83,72.86,70.22,373240,2.45,Allegiant Air,G4
1121,2024-03-20,70.28,66.85,70.63,66.51,273960,3.49,Allegiant Air,G4
1122,2024-03-19,67.91,67.28,68.05,67.19,177130,0.61,Allegiant Air,G4
1123,2024-03-18,67.5,67.33,68.16,66.26,187550,-0.16,Allegiant Air,G4
1124,2024-03-15,67.61,67.31,68.46,65.59,655880,0.84,Allegiant Air,G4
1125,2024-03-14,67.05,69.97,70.64,66.47,262730,-4.3,Allegiant Air,G4
1126,2024-03-13,70.06,70.16,72.55,69.69,232210,-0.1,Allegiant Air,G4
1127,2024-03-12,70.13,70.08,71.78,68.4,222350,-1.11,Allegiant Air,G4
1128,2024-03-11,70.92,72.06,72.51,70.65,175630,-2.17,Allegiant Air,G4
1129,2024-03-08,72.49,74.09,74.69,71.93,306870,-0.67,Allegiant Air,G4
1130,2024-03-07,72.98,74.73,75.97,72.61,222340,-2.35,Allegiant Air,G4
1131,2024-03-06,74.74,73.28,74.96,72.64,217010,3.33,Allegiant Air,G4
1132,2024-03-05,72.33,72.78,73.79,72.25,159300,-1.9,Allegiant Air,G4
1133,2024-03-04,73.73,71.48,73.82,71.03,425580,2.43,Allegiant Air,G4
1134,2024-03-01,71.98,73.79,73.79,71.53,225640,-1.1,Allegiant Air,G4
1135,2024-02-29,72.78,74.67,75.44,72.5,211910,-1.54,Allegiant Air,G4
1136,2024-02-28,73.92,74.37,75.43,73.41,266790,-1.73,Allegiant Air,G4
1137,2024-02-27,75.22,76.39,77.16,74.61,213980,-0.21,Allegiant Air,G4
1138,2024-02-26,75.38,75.5,76.61,75.0,213720,-0.48,Allegiant Air,G4
1139,2024-02-23,75.74,78.8,79.2,75.72,285320,-3.71,Allegiant Air,G4
1140,2024-02-22,78.66,79.1,80.37,78.5,267390,-0.25,Allegiant Air,G4
1141,2024-02-21,78.86,81.39,81.4,78.02,214100,-3.31,Allegiant Air,G4
1142,2024-02-20,81.56,80.66,82.72,80.29,215390,0.51,Allegiant Air,G4
1143,2024-02-16,81.15,80.86,82.14,79.13,239510,-1.23,Allegiant Air,G4
1144,2024-02-15,82.16,81.33,83.82,81.33,189000,2.19,Allegiant Air,G4
1145,2024-02-14,80.4,79.15,80.48,77.63,249450,3.04,Allegiant Air,G4
1146,2024-02-13,78.03,76.98,78.25,76.11,277550,-1.45,Allegiant Air,G4
1147,2024-02-12,79.18,77.92,80.25,77.92,232320,0.74,Allegiant Air,G4
1148,2024-02-09,78.6,77.74,79.0,76.31,213220,0.85,Allegiant Air,G4
1149,2024-02-08,77.94,77.0,78.25,75.32,177090,2.2,Allegiant Air,G4
1150,2024-02-07,76.26,78.51,78.71,75.59,230780,-2.85,Allegiant Air,G4
1151,2024-02-06,78.5,73.99,79.63,73.93,352370,7.39,Allegiant Air,G4
1152,2024-02-05,73.1,77.07,79.7,72.0,632290,-7.6,Allegiant Air,G4
1153,2024-02-02,79.11,78.61,80.44,78.2,310410,-1.01,Allegiant Air,G4
1154,2024-02-01,79.92,79.41,80.65,76.8,281180,1.94,Allegiant Air,G4
1155,2024-01-31,78.4,79.22,81.4,77.72,249640,-1.45,Allegiant Air,G4
1156,2024-01-30,79.55,79.21,80.84,79.21,260620,-1.0,Allegiant Air,G4
1157,2024-01-29,80.35,80.67,81.2,79.24,189500,-0.69,Allegiant Air,G4
1158,2024-01-26,80.91,81.69,83.12,80.9,183970,-0.91,Allegiant Air,G4
1159,2024-01-25,81.65,80.89,83.61,80.78,397420,3.68,Allegiant Air,G4
1160,2024-01-24,78.75,80.01,80.01,78.1,142760,0.25,Allegiant Air,G4
1161,2024-01-23,78.55,78.37,79.96,77.38,219640,3.14,Allegiant Air,G4
1162,2024-01-22,76.16,75.22,76.96,74.96,236540,1.61,Allegiant Air,G4
1163,2024-01-19,74.95,75.27,75.71,73.06,203770,0.67,Allegiant Air,G4
1164,2024-01-18,74.45,72.58,74.52,71.03,224000,3.63,Allegiant Air,G4
1165,2024-01-17,71.84,72.57,73.7,69.7,357400,-3.15,Allegiant Air,G4
1166,2024-01-16,74.18,75.15,75.32,71.65,388290,-2.54,Allegiant Air,G4
1167,2024-01-12,76.11,78.17,78.6,75.7,160480,-3.87,Allegiant Air,G4
1168,2024-01-11,79.17,77.81,79.63,75.83,211830,1.66,Allegiant Air,G4
1169,2024-01-10,77.88,79.07,79.07,77.35,144540,-1.1,Allegiant Air,G4
1170,2024-01-09,78.75,79.87,80.32,77.99,214500,-2.95,Allegiant Air,G4
1171,2024-01-08,81.14,78.66,83.66,78.66,260839,2.72,Allegiant Air,G4
1172,2024-01-05,78.99,77.85,81.28,77.85,175800,0.91,Allegiant Air,G4
1173,2024-01-04,78.28,76.97,78.69,76.31,177550,2.54,Allegiant Air,G4
1174,2024-01-03,76.34,79.4,79.46,75.83,291140,-5.86,Allegiant Air,G4
1175,2024-01-02,81.09,81.65,83.05,79.28,161230,-1.84,Allegiant Air,G4
1176,2023-12-29,82.61,83.77,83.84,81.78,150520,-1.82,Allegiant Air,G4
1177,2023-12-28,84.14,82.9,84.87,82.9,129270,0.84,Allegiant Air,G4
1178,2023-12-27,83.44,83.69,83.94,82.43,119970,-0.06,Allegiant Air,G4
1179,2023-12-26,83.49,84.4,85.22,83.4,112780,-1.18,Allegiant Air,G4
1180,2023-12-22,84.49,84.5,85.91,84.3,198810,0.17,Allegiant Air,G4
1181,2023-12-21,84.35,83.07,84.62,83.05,236430,3.79,Allegiant Air,G4
1182,2023-12-20,81.27,83.1,84.65,81.18,264220,-2.62,Allegiant Air,G4
1183,2023-12-19,83.46,83.75,84.78,82.92,213160,0.7,Allegiant Air,G4
1184,2023-12-18,82.88,82.05,83.43,80.15,275460,0.77,Allegiant Air,G4
1185,2023-12-15,82.25,81.83,82.91,80.36,601230,1.33,Allegiant Air,G4
1186,2023-12-14,81.17,78.26,81.94,78.26,250270,4.45,Allegiant Air,G4
1187,2023-12-13,77.71,74.78,78.17,72.1,409150,3.19,Allegiant Air,G4
1188,2023-12-12,75.31,73.9,75.74,73.33,258380,1.56,Allegiant Air,G4
1189,2023-12-11,74.15,74.86,74.93,72.95,227210,-1.28,Allegiant Air,G4
1190,2023-12-08,75.11,75.05,75.69,73.17,438590,-0.5,Allegiant Air,G4
1191,2023-12-07,75.49,72.95,76.67,72.95,247490,4.08,Allegiant Air,G4
1192,2023-12-06,72.53,71.99,74.65,71.89,199470,2.6,Allegiant Air,G4
1193,2023-12-05,70.69,72.93,73.26,69.79,216520,-4.1,Allegiant Air,G4
1194,2023-12-04,73.71,72.35,75.55,71.59,287250,3.31,Allegiant Air,G4
1195,2023-12-01,71.35,68.49,71.37,68.05,190390,4.18,Allegiant Air,G4
1196,2023-11-30,68.49,69.09,69.75,68.26,222140,-0.68,Allegiant Air,G4
1197,2023-11-29,68.96,69.83,71.25,68.85,237270,1.37,Allegiant Air,G4
1198,2023-11-28,68.03,67.95,68.39,67.15,202450,0.37,Allegiant Air,G4
1199,2023-11-27,67.78,68.5,69.58,67.05,377970,-2.66,Allegiant Air,G4
1200,2023-11-24,69.63,67.95,69.79,67.31,149750,2.68,Allegiant Air,G4
1201,2023-11-22,67.81,69.16,71.42,67.33,351470,0.58,Allegiant Air,G4
1202,2023-11-21,67.42,69.19,69.19,67.17,272410,-3.22,Allegiant Air,G4
1203,2023-11-20,69.66,66.43,69.89,65.75,266250,4.09,Allegiant Air,G4
1204,2023-11-17,66.92,67.08,67.57,66.44,268620,1.44,Allegiant Air,G4
1205,2023-11-16,65.97,66.74,67.59,65.26,285870,-1.15,Allegiant Air,G4
1206,2023-11-15,66.74,64.16,69.39,64.16,432660,5.27,Allegiant Air,G4
1207,2023-11-14,63.4,61.9,64.17,61.88,355880,5.72,Allegiant Air,G4
1208,2023-11-13,59.97,56.55,60.63,55.77,321960,4.7,Allegiant Air,G4
1209,2023-11-10,57.28,56.94,58.1,54.87,388620,0.39,Allegiant Air,G4
1210,2023-11-09,57.06,61.76,61.76,56.98,325940,-6.47,Allegiant Air,G4
1211,2023-11-08,61.01,62.2,62.92,60.72,263200,-0.75,Allegiant Air,G4
1212,2023-11-07,61.47,61.7,62.7,61.07,303850,0.03,Allegiant Air,G4
1213,2023-11-06,61.45,65.12,65.12,60.87,302420,-5.18,Allegiant Air,G4
1214,2023-11-03,64.81,65.44,67.0,62.99,454310,0.62,Allegiant Air,G4
1215,2023-11-02,64.41,64.16,66.17,60.76,822150,-2.32,Allegiant Air,G4
1216,2023-11-01,65.94,66.7,67.12,65.19,178460,-1.02,Allegiant Air,G4
1217,2023-10-31,66.62,68.56,69.04,65.7,284100,-2.9,Allegiant Air,G4
1218,2023-10-30,68.61,68.43,69.02,66.9,258029,1.58,Allegiant Air,G4
1219,2023-10-27,67.54,69.13,69.14,66.96,175340,-2.46,Allegiant Air,G4
1220,2023-10-26,69.24,68.7,70.34,67.68,213590,0.71,Allegiant Air,G4
1221,2023-10-25,68.75,71.1,71.15,68.08,257990,-3.59,Allegiant Air,G4
1222,2023-10-24,71.31,72.46,72.61,70.25,262860,-0.85,Allegiant Air,G4
1223,2023-10-23,71.92,72.77,73.81,71.69,187250,-1.9,Allegiant Air,G4
1224,2023-10-20,73.31,73.7,73.92,72.81,198960,-0.53,Allegiant Air,G4
1225,2023-10-19,73.7,72.74,74.65,72.38,178110,1.35,Allegiant Air,G4
1226,2023-10-18,72.72,73.65,74.39,71.96,205390,-2.42,Allegiant Air,G4
1227,2023-10-17,74.52,73.91,75.86,73.91,135100,-0.32,Allegiant Air,G4
1228,2023-10-16,74.76,73.44,75.05,72.26,184720,2.75,Allegiant Air,G4
1229,2023-10-13,72.76,73.11,73.52,71.13,232050,-0.63,Allegiant Air,G4
1230,2023-10-12,73.22,74.6,74.61,71.72,253580,-1.86,Allegiant Air,G4
1231,2023-10-11,74.61,76.02,77.66,74.42,264220,-1.85,Allegiant Air,G4
1232,2023-10-10,76.02,77.16,78.33,75.63,271350,-0.38,Allegiant Air,G4
1233,2023-10-09,76.31,77.24,77.24,74.28,218410,-2.37,Allegiant Air,G4
1234,2023-10-06,78.16,75.69,79.08,75.6,245090,2.46,Allegiant Air,G4
1235,2023-10-05,76.28,74.83,77.39,74.83,215300,0.57,Allegiant Air,G4
1236,2023-10-04,75.85,74.02,76.1,73.55,320000,2.53,Allegiant Air,G4
1237,2023-10-03,73.98,75.01,75.66,73.19,183460,-1.73,Allegiant Air,G4
1238,2023-10-02,75.28,76.59,76.72,75.15,184380,-2.06,Allegiant Air,G4
1239,2023-09-29,76.86,77.79,78.42,76.4,311100,-1.78,Allegiant Air,G4
1240,2023-09-28,78.25,74.2,79.4,74.2,431490,3.67,Allegiant Air,G4
1241,2023-09-27,75.48,75.24,77.4,75.14,212690,0.07,Allegiant Air,G4
1242,2023-09-26,75.43,74.97,76.4,74.77,186150,0.21,Allegiant Air,G4
1243,2023-09-25,75.27,74.19,75.62,73.96,189780,-0.07,Allegiant Air,G4
1244,2023-09-22,75.32,77.13,77.22,74.44,218170,-2.37,Allegiant Air,G4
1245,2023-09-21,77.15,76.84,78.76,76.4,218010,-0.58,Allegiant Air,G4
1246,2023-09-20,77.6,83.91,83.92,77.51,262079,-6.58,Allegiant Air,G4
1247,2023-09-19,83.07,82.31,83.61,82.27,238430,0.92,Allegiant Air,G4
1248,2023-09-18,82.31,84.84,84.84,82.16,179850,-2.74,Allegiant Air,G4
1249,2023-09-15,84.63,85.3,85.35,83.71,521039,-1.12,Allegiant Air,G4
1250,2023-09-14,85.59,86.55,88.09,84.81,360540,0.29,Allegiant Air,G4
1251,2023-09-13,85.34,85.95,86.36,83.81,226630,-2.98,Allegiant Air,G4
1252,2023-09-12,87.96,86.19,89.31,86.19,260310,1.94,Allegiant Air,G4
1253,2023-09-11,86.29,84.9,86.46,83.38,333170,3.01,Allegiant Air,G4
1254,2023-09-08,83.77,85.78,85.95,83.19,417170,-2.27,Allegiant Air,G4
1255,2023-09-07,85.72,85.3,86.41,84.21,214890,-0.4,Allegiant Air,G4
1256,2023-09-06,86.06,86.21,88.33,85.05,148440,-1.17,Allegiant Air,G4
1257,2023-09-05,87.08,87.05,88.5,83.75,352070,-2.1,Allegiant Air,G4
1258,2023-09-01,88.95,89.41,90.01,88.33,123220,0.12,Allegiant Air,G4
1259,2023-08-31,88.84,89.38,90.25,88.48,183770,0.32,Allegiant Air,G4
1260,2023-08-30,88.56,88.46,89.5,88.1,156270,-0.37,Allegiant Air,G4
1261,2023-08-29,88.89,88.59,90.24,87.98,184580,0.62,Allegiant Air,G4
1262,2023-08-28,88.35,89.0,90.27,87.39,176950,0.21,Allegiant Air,G4
1263,2023-08-25,88.16,89.88,90.0,87.53,229150,-1.72,Allegiant Air,G4
1264,2023-08-24,89.7,93.21,94.07,89.52,171620,-4.64,Allegiant Air,G4
1265,2023-08-23,94.06,93.1,95.55,92.29,215190,1.11,Allegiant Air,G4
1266,2023-08-22,93.03,94.03,95.17,92.25,164880,-0.35,Allegiant Air,G4
1267,2023-08-21,93.36,94.0,95.39,92.43,166550,-0.79,Allegiant Air,G4
1268,2023-08-18,94.1,93.44,95.01,92.91,239200,-0.76,Allegiant Air,G4
1269,2023-08-17,94.82,97.49,97.7,94.63,200430,-2.8,Allegiant Air,G4
1270,2023-08-16,97.55,98.51,99.65,97.49,209640,-1.06,Allegiant Air,G4
1271,2023-08-15,98.6,102.0,102.37,98.28,292960,-4.0,Allegiant Air,G4
1272,2023-08-14,102.71,103.09,103.4,101.21,184970,-1.52,Allegiant Air,G4
1273,2023-08-11,104.29,107.18,108.21,104.05,235240,-3.42,Allegiant Air,G4
1274,2023-08-10,107.98,109.43,109.74,107.38,145690,-0.32,Allegiant Air,G4
1275,2023-08-09,108.33,109.66,110.0,107.85,187210,-1.63,Allegiant Air,G4
1276,2023-08-08,110.13,109.2,110.69,108.08,190270,-0.29,Allegiant Air,G4
1277,2023-08-07,110.45,113.32,114.1,107.04,403330,-2.84,Allegiant Air,G4
1278,2023-08-04,113.68,115.89,117.34,113.21,224100,-1.23,Allegiant Air,G4
1279,2023-08-03,115.1,122.05,122.53,114.13,375930,-8.43,Allegiant Air,G4
1280,2023-08-02,125.7,120.8,128.27,115.22,590750,3.43,Allegiant Air,G4
1281,2023-08-01,121.53,122.23,122.23,118.53,243480,-1.75,Allegiant Air,G4
1282,2023-07-31,123.7,121.91,123.87,120.96,145860,1.61,Allegiant Air,G4
1283,2023-07-28,121.74,125.25,125.25,120.88,328610,-1.9,Allegiant Air,G4
1284,2023-07-27,124.1,127.17,127.17,122.85,190360,-2.92,Allegiant Air,G4
1285,2023-07-26,127.83,125.59,127.92,122.9,223200,2.26,Allegiant Air,G4
1286,2023-07-25,125.0,126.91,126.91,120.0,273580,-2.5,Allegiant Air,G4
1287,2023-07-24,128.21,128.79,129.49,127.95,167760,-0.99,Allegiant Air,G4
1288,2023-07-21,129.49,128.76,129.89,125.93,163790,1.02,Allegiant Air,G4
1289,2023-07-20,128.18,128.16,128.72,125.1,128280,-0.26,Allegiant Air,G4
1290,2023-07-19,128.51,127.81,129.18,125.73,194490,1.06,Allegiant Air,G4
1291,2023-07-18,127.16,122.1,127.73,122.1,148970,4.07,Allegiant Air,G4
1292,2023-07-17,122.19,124.16,124.88,122.11,126520,-1.88,Allegiant Air,G4
1293,2023-07-14,124.53,125.71,126.05,122.31,139280,-1.16,Allegiant Air,G4
1294,2023-07-13,125.99,129.7,130.93,125.76,242790,-1.66,Allegiant Air,G4
1295,2023-07-12,128.12,127.94,128.79,125.6,150930,1.59,Allegiant Air,G4
1296,2023-07-11,126.12,127.61,127.61,125.31,96550,-0.62,Allegiant Air,G4
1297,2023-07-10,126.91,123.37,126.98,123.37,123430,2.8,Allegiant Air,G4
1298,2023-07-07,123.45,122.09,125.17,122.09,93460,1.13,Allegiant Air,G4
1299,2023-07-06,122.07,123.33,124.0,120.75,175440,-3.14,Allegiant Air,G4
1300,2023-07-05,126.03,128.22,128.22,125.01,137950,-2.3,Allegiant Air,G4
1301,2023-07-03,129.0,125.91,129.04,125.1,93770,2.15,Allegiant Air,G4
1302,2023-06-30,126.28,126.48,127.45,124.14,150180,1.07,Allegiant Air,G4
1303,2023-06-29,124.94,127.06,129.0,124.54,133810,-1.72,Allegiant Air,G4
1304,2023-06-28,127.13,124.36,127.64,124.29,154260,1.76,Allegiant Air,G4
1305,2023-06-27,124.93,120.15,126.62,120.11,225250,4.46,Allegiant Air,G4
1306,2023-06-26,119.6,119.91,120.5,118.05,225560,0.4,Allegiant Air,G4
1307,2023-06-23,119.12,119.83,120.5,118.22,483940,-2.27,Allegiant Air,G4
1308,2023-06-22,121.89,122.92,123.12,120.04,161450,-1.5,Allegiant Air,G4
1309,2023-06-21,123.74,123.74,125.74,122.27,282880,-0.5,Allegiant Air,G4
1310,2023-06-20,124.36,119.68,124.88,119.3,281890,4.6,Allegiant Air,G4
1311,2023-06-16,118.89,118.01,119.31,116.49,313540,1.54,Allegiant Air,G4
1312,2023-06-15,117.09,116.73,119.0,115.49,222920,2.0,Allegiant Air,G4
1313,2023-06-14,114.79,114.1,116.33,113.36,187860,0.88,Allegiant Air,G4
1314,2023-06-13,113.79,112.89,115.29,112.85,214010,1.09,Allegiant Air,G4
1315,2023-06-12,112.56,110.0,114.53,110.0,214820,3.13,Allegiant Air,G4
1316,2023-06-09,109.14,109.1,111.58,108.99,440070,0.01,Allegiant Air,G4
1317,2023-06-08,109.13,107.5,110.51,104.81,150730,0.69,Allegiant Air,G4
1318,2023-06-07,108.38,109.09,111.16,106.9,280280,0.14,Allegiant Air,G4
1319,2023-06-06,108.23,102.95,108.47,101.53,193000,5.12,Allegiant Air,G4
1320,2023-06-05,102.96,103.45,104.35,102.16,178400,-1.65,Allegiant Air,G4
1321,2023-06-02,104.69,99.64,105.09,99.57,198390,7.65,Allegiant Air,G4
1322,2023-06-01,97.25,97.91,99.14,96.16,162430,-0.25,Allegiant Air,G4
1323,2023-05-31,97.49,99.17,99.93,95.66,179860,-0.28,Allegiant Air,G4
1324,2023-05-30,97.76,100.46,101.61,97.64,194920,-2.1,Allegiant Air,G4
1325,2023-05-26,99.86,98.8,101.03,98.8,188300,0.92,Allegiant Air,G4
1326,2023-05-25,98.95,98.29,100.55,97.88,80130,0.67,Allegiant Air,G4
1327,2023-05-24,98.29,99.29,100.29,97.49,144670,-2.26,Allegiant Air,G4
1328,2023-05-23,100.56,99.42,102.96,99.38,120820,1.13,Allegiant Air,G4
1329,2023-05-22,99.44,100.36,100.38,98.69,152530,-0.42,Allegiant Air,G4
1330,2023-05-19,99.86,104.26,104.26,99.19,248760,-3.42,Allegiant Air,G4
1331,2023-05-18,103.4,103.72,103.87,101.91,104450,-0.43,Allegiant Air,G4
1332,2023-05-17,103.85,99.61,105.13,99.61,195820,5.52,Allegiant Air,G4
1333,2023-05-16,98.42,98.48,100.05,97.59,144830,-1.28,Allegiant Air,G4
1334,2023-05-15,99.7,99.89,100.64,98.47,124720,1.04,Allegiant Air,G4
1335,2023-05-12,98.67,100.53,101.06,97.09,170560,-1.7,Allegiant Air,G4
1336,2023-05-11,100.38,102.57,102.76,99.89,262220,-3.13,Allegiant Air,G4
1337,2023-05-10,103.62,106.99,106.99,101.71,153280,-1.05,Allegiant Air,G4
1338,2023-05-09,104.72,103.7,105.95,102.77,131750,0.14,Allegiant Air,G4
1339,2023-05-08,104.57,107.25,107.25,103.24,153310,-2.13,Allegiant Air,G4
1340,2023-05-05,106.85,104.68,108.8,104.68,222180,4.07,Allegiant Air,G4
1341,2023-05-04,102.67,109.0,110.0,101.42,281510,-5.83,Allegiant Air,G4
1342,2023-05-03,109.03,106.49,114.35,106.25,428110,11.79,Allegiant Air,G4
1343,2023-05-02,97.53,97.29,99.58,96.61,301080,-0.49,Allegiant Air,G4
1344,2023-05-01,98.01,99.65,100.87,96.58,389270,-5.68,Allegiant Air,G4
1345,2023-04-28,103.91,97.41,104.84,97.4,249770,6.52,Allegiant Air,G4
1346,2023-04-27,97.55,97.5,98.64,95.61,367030,0.05,Allegiant Air,G4
1347,2023-04-26,97.5,99.81,101.8,97.03,145960,-2.42,Allegiant Air,G4
1348,2023-04-25,99.92,99.27,101.61,98.61,193390,-0.88,Allegiant Air,G4
1349,2023-04-24,100.81,100.53,102.19,99.65,144570,0.32,Allegiant Air,G4
1350,2023-04-21,100.49,101.13,101.64,98.81,142510,-0.63,Allegiant Air,G4
1351,2023-04-20,101.13,100.09,101.41,99.46,142050,-0.37,Allegiant Air,G4
1352,2023-04-19,101.51,97.7,101.97,97.41,136890,3.01,Allegiant Air,G4
1353,2023-04-18,98.54,98.7,99.25,97.39,112080,0.64,Allegiant Air,G4
1354,2023-04-17,97.91,96.12,98.53,95.46,131600,1.93,Allegiant Air,G4
1355,2023-04-14,96.06,96.15,97.96,95.16,142450,0.34,Allegiant Air,G4
1356,2023-04-13,95.73,95.23,96.04,93.48,214190,1.67,Allegiant Air,G4
1357,2023-04-12,94.16,97.7,97.83,92.18,143200,-2.95,Allegiant Air,G4
1358,2023-04-11,97.02,93.45,97.22,92.41,147550,4.72,Allegiant Air,G4
1359,2023-04-10,92.65,90.1,93.28,90.1,203070,2.83,Allegiant Air,G4
1360,2023-04-06,90.1,88.47,90.32,87.18,120980,2.99,Allegiant Air,G4
1361,2023-04-05,87.48,89.84,89.84,86.91,212350,-3.2,Allegiant Air,G4
1362,2023-04-04,90.37,91.44,91.44,88.43,112950,-0.42,Allegiant Air,G4
1363,2023-04-03,90.75,91.27,91.93,88.41,119460,-1.34,Allegiant Air,G4
1364,2023-03-31,91.98,90.06,92.54,89.32,143140,2.99,Allegiant Air,G4
1365,2023-03-30,89.31,90.05,90.91,89.02,144120,0.73,Allegiant Air,G4
1366,2023-03-29,88.66,87.48,88.86,87.02,159730,3.09,Allegiant Air,G4
1367,2023-03-28,86.0,83.98,86.0,83.03,145980,1.64,Allegiant Air,G4
1368,2023-03-27,84.61,83.49,85.48,82.1,205510,2.87,Allegiant Air,G4
1369,2023-03-24,82.25,79.52,82.29,78.36,198070,1.71,Allegiant Air,G4
1370,2023-03-23,80.87,82.32,83.55,79.47,147130,-0.76,Allegiant Air,G4
1371,2023-03-22,81.49,84.63,84.63,81.49,169120,-3.47,Allegiant Air,G4
1372,2023-03-21,84.42,85.42,85.81,84.27,174590,1.93,Allegiant Air,G4
1373,2023-03-20,82.82,81.15,85.0,80.9,301770,2.4,Allegiant Air,G4
1374,2023-03-17,80.88,84.66,84.66,80.11,622200,-6.36,Allegiant Air,G4
1375,2023-03-16,86.37,84.35,87.09,83.29,208670,1.27,Allegiant Air,G4
1376,2023-03-15,85.29,88.97,89.89,83.5,305380,-7.61,Allegiant Air,G4
1377,2023-03-14,92.32,94.14,94.99,91.0,174770,1.39,Allegiant Air,G4
1378,2023-03-13,91.05,91.42,93.65,89.51,275990,-5.22,Allegiant Air,G4
1379,2023-03-10,96.06,98.15,98.88,93.82,322160,-4.67,Allegiant Air,G4
1380,2023-03-09,100.77,103.95,104.1,99.36,207070,-3.12,Allegiant Air,G4
1381,2023-03-08,104.02,103.6,104.12,101.41,162720,0.45,Allegiant Air,G4
1382,2023-03-07,103.55,101.59,104.31,101.22,182530,2.68,Allegiant Air,G4
1383,2023-03-06,100.85,105.0,105.0,100.18,172060,-3.36,Allegiant Air,G4
1384,2023-03-03,104.36,104.74,105.51,103.41,159000,0.61,Allegiant Air,G4
1385,2023-03-02,103.73,101.89,104.35,100.8,132040,0.54,Allegiant Air,G4
1386,2023-03-01,103.17,102.65,104.63,101.3,183040,0.6,Allegiant Air,G4
1387,2023-02-28,102.55,100.92,104.21,100.41,190280,1.38,Allegiant Air,G4
1388,2023-02-27,101.15,102.19,103.74,100.64,178430,0.21,Allegiant Air,G4
1389,2023-02-24,100.94,99.25,101.29,98.09,144650,-0.66,Allegiant Air,G4
1390,2023-02-23,101.61,100.08,102.76,99.42,180260,2.95,Allegiant Air,G4
1391,2023-02-22,98.7,97.24,99.59,96.5,155650,1.41,Allegiant Air,G4
1392,2023-02-21,97.33,98.84,99.26,96.54,146960,-3.06,Allegiant Air,G4
1393,2023-02-17,100.4,101.05,101.05,99.78,201460,-0.36,Allegiant Air,G4
1394,2023-02-16,100.76,101.0,102.24,100.0,234060,-2.25,Allegiant Air,G4
1395,2023-02-15,103.08,95.36,103.23,95.05,359100,8.1,Allegiant Air,G4
1396,2023-02-14,95.36,92.31,96.78,90.74,250470,2.95,Allegiant Air,G4
1397,2023-02-13,92.63,90.84,92.73,90.08,119990,1.81,Allegiant Air,G4
1398,2023-02-10,90.98,92.78,92.85,89.38,197920,-3.22,Allegiant Air,G4
1399,2023-02-09,94.01,97.57,97.57,92.86,228630,-2.29,Allegiant Air,G4
1400,2023-02-08,96.21,98.5,99.22,96.02,132430,-3.15,Allegiant Air,G4
1401,2023-02-07,99.34,96.62,99.6,95.9,210720,2.72,Allegiant Air,G4
1402,2023-02-06,96.71,99.29,100.48,96.6,237580,-3.93,Allegiant Air,G4
1403,2023-02-03,100.67,100.0,101.69,97.79,349540,-1.55,Allegiant Air,G4
1404,2023-02-02,102.25,97.0,103.47,93.96,608490,21.16,Allegiant Air,G4
1405,2023-02-01,84.39,85.12,85.37,81.78,422170,-1.91,Allegiant Air,G4
1406,2023-01-31,86.03,85.1,86.31,84.02,218420,1.02,Allegiant Air,G4
1407,2023-01-30,85.16,84.09,86.11,83.65,175920,-1.22,Allegiant Air,G4
1408,2023-01-27,86.21,83.84,86.31,83.66,162300,2.31,Allegiant Air,G4
1409,2023-01-26,84.26,85.2,85.87,82.5,139940,-0.05,Allegiant Air,G4
1410,2023-01-25,84.3,82.81,84.41,82.0,104500,0.84,Allegiant Air,G4
1411,2023-01-24,83.6,83.43,85.36,83.04,122490,-0.06,Allegiant Air,G4
1412,2023-01-23,83.65,86.0,86.5,83.17,216430,-2.19,Allegiant Air,G4
1413,2023-01-20,85.52,82.3,86.84,81.06,337290,5.26,Allegiant Air,G4
1414,2023-01-19,81.25,78.86,81.65,78.86,141530,1.58,Allegiant Air,G4
1415,2023-01-18,79.99,82.0,83.15,79.24,200700,-0.89,Allegiant Air,G4
1416,2023-01-17,80.71,79.36,80.79,78.06,149880,1.83,Allegiant Air,G4
1417,2023-01-13,79.26,78.96,80.47,78.53,216480,-2.27,Allegiant Air,G4
1418,2023-01-12,81.1,79.97,81.3,78.16,280920,2.98,Allegiant Air,G4
1419,2023-01-11,78.75,77.82,81.79,77.06,196720,-1.71,Allegiant Air,G4
1420,2023-01-10,80.12,77.16,80.21,77.16,156890,3.57,Allegiant Air,G4
1421,2023-01-09,77.36,76.89,78.93,76.15,139420,2.61,Allegiant Air,G4
1422,2023-01-06,75.39,74.48,75.61,73.13,208000,1.75,Allegiant Air,G4
1423,2023-01-05,74.09,74.16,75.49,72.95,151240,-0.75,Allegiant Air,G4
1424,2023-01-04,74.65,70.27,75.61,70.27,251880,8.0,Allegiant Air,G4
1425,2023-01-03,69.12,69.37,70.78,68.31,221980,1.66,Allegiant Air,G4
1426,2025-11-04,4.09,4.07,4.16,4.01,21590000,-2.15,JetBlue Airways,B6
1427,2025-11-03,4.18,4.15,4.29,4.11,19680000,-0.48,JetBlue Airways,B6
1428,2025-10-31,4.2,4.1,4.21,4.08,12810000,1.69,JetBlue Airways,B6
1429,2025-10-30,4.13,4.05,4.23,3.98,26950000,1.1,JetBlue Airways,B6
1430,2025-10-29,4.09,4.18,4.22,4.06,25360000,-1.8,JetBlue Airways,B6
1431,2025-10-28,4.16,4.58,4.6,4.06,56600000,-11.86,JetBlue Airways,B6
1432,2025-10-27,4.72,4.59,4.78,4.56,35360000,3.28,JetBlue Airways,B6
1433,2025-10-24,4.57,4.6,4.7,4.52,25240000,0.0,JetBlue Airways,B6
1434,2025-10-23,4.57,4.67,4.68,4.55,17010000,-1.08,JetBlue Airways,B6
1435,2025-10-22,4.62,4.66,4.7,4.53,27560000,-0.86,JetBlue Airways,B6
1436,2025-10-21,4.66,4.64,4.75,4.59,15390000,-0.21,JetBlue Airways,B6
1437,2025-10-20,4.67,4.7,4.77,4.64,18740000,0.21,JetBlue Airways,B6
1438,2025-10-17,4.66,4.74,4.77,4.61,18050000,-2.31,JetBlue Airways,B6
1439,2025-10-16,4.77,4.95,4.98,4.61,41420000,-3.64,JetBlue Airways,B6
1440,2025-10-15,4.95,4.95,5.01,4.87,23200000,0.81,JetBlue Airways,B6
1441,2025-10-14,4.91,4.44,5.01,4.43,36650000,7.91,JetBlue Airways,B6
1442,2025-10-13,4.55,4.47,4.57,4.44,22380000,3.41,JetBlue Airways,B6
1443,2025-10-10,4.4,4.61,4.72,4.4,24290000,-4.35,JetBlue Airways,B6
1444,2025-10-09,4.6,4.89,4.97,4.54,33590000,-2.95,JetBlue Airways,B6
1445,2025-10-08,4.74,4.76,4.8,4.67,11480000,0.0,JetBlue Airways,B6
1446,2025-10-07,4.74,4.85,4.89,4.66,17890000,-2.87,JetBlue Airways,B6
1447,2025-10-06,4.88,4.86,4.95,4.79,15130000,1.04,JetBlue Airways,B6
1448,2025-10-03,4.83,4.76,4.88,4.68,20410000,2.77,JetBlue Airways,B6
1449,2025-10-02,4.7,4.67,4.77,4.63,14990000,0.43,JetBlue Airways,B6
1450,2025-10-01,4.68,4.87,4.95,4.67,24650000,-4.88,JetBlue Airways,B6
1451,2025-09-30,4.92,5.06,5.1,4.87,12860000,-2.57,JetBlue Airways,B6
1452,2025-09-29,5.05,5.07,5.14,4.99,12100000,0.4,JetBlue Airways,B6
1453,2025-09-26,5.03,4.97,5.08,4.92,13300000,1.62,JetBlue Airways,B6
1454,2025-09-25,4.95,5.07,5.07,4.87,16010000,-2.56,JetBlue Airways,B6
1455,2025-09-24,5.08,5.07,5.15,5.04,12870000,0.59,JetBlue Airways,B6
1456,2025-09-23,5.05,5.05,5.18,5.01,16050000,0.0,JetBlue Airways,B6
1457,2025-09-22,5.05,4.99,5.07,4.93,12050000,0.4,JetBlue Airways,B6
1458,2025-09-19,5.03,5.14,5.16,4.93,22750000,-1.18,JetBlue Airways,B6
1459,2025-09-18,5.09,5.12,5.18,5.06,14690000,0.39,JetBlue Airways,B6
1460,2025-09-17,5.07,5.1,5.29,5.03,27700000,0.0,JetBlue Airways,B6
1461,2025-09-16,5.07,4.91,5.09,4.86,19090000,3.26,JetBlue Airways,B6
1462,2025-09-15,4.91,5.02,5.05,4.85,21350000,-2.77,JetBlue Airways,B6
1463,2025-09-12,5.05,5.24,5.27,5.04,26660000,-2.88,JetBlue Airways,B6
1464,2025-09-11,5.2,5.15,5.3,5.09,25140000,2.36,JetBlue Airways,B6
1465,2025-09-10,5.08,5.16,5.28,5.06,18660000,-1.17,JetBlue Airways,B6
1466,2025-09-09,5.14,5.18,5.32,5.08,18070000,-0.77,JetBlue Airways,B6
1467,2025-09-08,5.18,5.12,5.19,5.04,16410000,1.97,JetBlue Airways,B6
1468,2025-09-05,5.08,5.13,5.51,4.95,31730000,-0.2,JetBlue Airways,B6
1469,2025-09-04,5.09,5.42,5.58,5.06,26890000,-6.61,JetBlue Airways,B6
1470,2025-09-03,5.45,5.49,5.73,5.38,17130000,-0.73,JetBlue Airways,B6
1471,2025-09-02,5.49,5.24,5.59,5.19,18780000,2.62,JetBlue Airways,B6
1472,2025-08-29,5.35,5.22,5.36,5.19,8890000,2.29,JetBlue Airways,B6
1473,2025-08-28,5.23,5.31,5.33,5.16,9560000,-1.13,JetBlue Airways,B6
1474,2025-08-27,5.29,5.26,5.38,5.26,9970000,-0.56,JetBlue Airways,B6
1475,2025-08-26,5.32,5.25,5.35,5.25,13390000,1.33,JetBlue Airways,B6
1476,2025-08-25,5.25,5.32,5.34,5.2,10830000,-2.42,JetBlue Airways,B6
1477,2025-08-22,5.38,5.15,5.49,5.15,31180000,5.91,JetBlue Airways,B6
1478,2025-08-21,5.08,5.06,5.1,4.9,13550000,-1.17,JetBlue Airways,B6
1479,2025-08-20,5.14,5.23,5.24,5.07,15720000,-2.47,JetBlue Airways,B6
1480,2025-08-19,5.27,5.22,5.36,5.15,16280000,1.74,JetBlue Airways,B6
1481,2025-08-18,5.18,5.22,5.26,5.16,12830000,-0.77,JetBlue Airways,B6
1482,2025-08-15,5.22,5.16,5.28,5.13,20990000,2.76,JetBlue Airways,B6
1483,2025-08-14,5.08,4.99,5.1,4.95,18910000,-0.78,JetBlue Airways,B6
1484,2025-08-13,5.12,4.79,5.2,4.76,30390000,6.89,JetBlue Airways,B6
1485,2025-08-12,4.79,4.3,4.81,4.3,34700000,12.18,JetBlue Airways,B6
1486,2025-08-11,4.27,4.32,4.35,4.22,11140000,-1.39,JetBlue Airways,B6
1487,2025-08-08,4.33,4.31,4.4,4.28,13470000,0.23,JetBlue Airways,B6
1488,2025-08-07,4.32,4.36,4.38,4.3,9410000,-0.46,JetBlue Airways,B6
1489,2025-08-06,4.34,4.35,4.37,4.28,11320000,-0.46,JetBlue Airways,B6
1490,2025-08-05,4.36,4.34,4.38,4.18,16590000,0.46,JetBlue Airways,B6
1491,2025-08-04,4.34,4.32,4.38,4.29,14230000,1.64,JetBlue Airways,B6
1492,2025-08-01,4.27,4.34,4.34,4.16,20460000,-3.83,JetBlue Airways,B6
1493,2025-07-31,4.44,4.41,4.54,4.4,14670000,-1.11,JetBlue Airways,B6
1494,2025-07-30,4.49,4.61,4.61,4.38,28070000,-3.44,JetBlue Airways,B6
1495,2025-07-29,4.65,4.56,5.07,4.36,48960000,6.65,JetBlue Airways,B6
1496,2025-07-28,4.36,4.41,4.41,4.31,14180000,-0.46,JetBlue Airways,B6
1497,2025-07-25,4.38,4.38,4.42,4.3,11770000,0.46,JetBlue Airways,B6
1498,2025-07-24,4.36,4.51,4.53,4.35,24700000,-5.83,JetBlue Airways,B6
1499,2025-07-23,4.63,4.49,4.67,4.47,19600000,4.04,JetBlue Airways,B6
1500,2025-07-22,4.45,4.36,4.48,4.3,13450000,2.06,JetBlue Airways,B6
1501,2025-07-21,4.36,4.45,4.46,4.34,10280000,-1.13,JetBlue Airways,B6
1502,2025-07-18,4.41,4.61,4.62,4.4,14780000,-3.5,JetBlue Airways,B6
1503,2025-07-17,4.57,4.57,4.73,4.53,25280000,1.11,JetBlue Airways,B6
1504,2025-07-16,4.52,4.43,4.56,4.34,16780000,3.67,JetBlue Airways,B6
1505,2025-07-15,4.36,4.43,4.46,4.29,15290000,-0.46,JetBlue Airways,B6
1506,2025-07-14,4.38,4.36,4.42,4.3,12690000,-0.23,JetBlue Airways,B6
1507,2025-07-11,4.39,4.52,4.53,4.36,15280000,-3.73,JetBlue Airways,B6
1508,2025-07-10,4.56,4.41,4.81,4.36,34840000,7.8,JetBlue Airways,B6
1509,2025-07-09,4.23,4.35,4.38,4.18,14630000,-1.86,JetBlue Airways,B6
1510,2025-07-08,4.31,4.33,4.5,4.29,17310000,0.23,JetBlue Airways,B6
1511,2025-07-07,4.3,4.37,4.47,4.25,16120000,-3.59,JetBlue Airways,B6
1512,2025-07-03,4.46,4.47,4.59,4.45,11190000,-0.22,JetBlue Airways,B6
1513,2025-07-02,4.47,4.44,4.5,4.3,14540000,2.05,JetBlue Airways,B6
1514,2025-07-01,4.38,4.18,4.45,4.16,17990000,3.55,JetBlue Airways,B6
1515,2025-06-30,4.23,4.32,4.36,4.16,13180000,-1.17,JetBlue Airways,B6
1516,2025-06-27,4.28,4.25,4.39,4.2,21120000,1.66,JetBlue Airways,B6
1517,2025-06-26,4.21,4.21,4.3,4.11,18480000,0.0,JetBlue Airways,B6
1518,2025-06-25,4.21,4.3,4.31,4.16,11550000,-1.41,JetBlue Airways,B6
1519,2025-06-24,4.27,4.25,4.45,4.22,23200000,4.15,JetBlue Airways,B6
1520,2025-06-23,4.1,3.89,4.19,3.84,28770000,2.24,JetBlue Airways,B6
1521,2025-06-20,4.01,4.15,4.23,4.01,18010000,-2.2,JetBlue Airways,B6
1522,2025-06-18,4.1,4.18,4.27,4.09,22940000,-2.61,JetBlue Airways,B6
1523,2025-06-17,4.21,4.45,4.55,4.19,31380000,-7.88,JetBlue Airways,B6
1524,2025-06-16,4.57,4.59,4.67,4.53,19390000,2.24,JetBlue Airways,B6
1525,2025-06-13,4.47,4.52,4.61,4.45,25330000,-5.7,JetBlue Airways,B6
1526,2025-06-12,4.74,4.77,4.87,4.71,17520000,-2.47,JetBlue Airways,B6
1527,2025-06-11,4.86,5.07,5.11,4.79,26380000,-3.57,JetBlue Airways,B6
1528,2025-06-10,5.04,5.0,5.11,4.91,21340000,1.41,JetBlue Airways,B6
1529,2025-06-09,4.97,5.1,5.12,4.96,20640000,-0.8,JetBlue Airways,B6
1530,2025-06-06,5.01,4.98,5.07,4.95,20520000,2.66,JetBlue Airways,B6
1531,2025-06-05,4.88,5.0,5.05,4.82,21300000,-2.98,JetBlue Airways,B6
1532,2025-06-04,5.03,5.27,5.33,4.93,38450000,-3.45,JetBlue Airways,B6
1533,2025-06-03,5.21,5.28,5.33,5.1,21530000,-1.33,JetBlue Airways,B6
1534,2025-06-02,5.28,5.02,5.29,4.84,25170000,4.55,JetBlue Airways,B6
1535,2025-05-30,5.05,5.0,5.28,4.93,35730000,-0.2,JetBlue Airways,B6
1536,2025-05-29,5.06,5.3,5.57,5.0,41500000,-3.07,JetBlue Airways,B6
1537,2025-05-28,5.22,5.44,5.49,5.17,24770000,-3.69,JetBlue Airways,B6
1538,2025-05-27,5.42,5.04,5.44,5.03,33549999,9.94,JetBlue Airways,B6
1539,2025-05-23,4.93,4.81,4.94,4.74,15910000,0.0,JetBlue Airways,B6
1540,2025-05-22,4.93,4.84,4.97,4.74,23820000,1.65,JetBlue Airways,B6
1541,2025-05-21,4.85,5.05,5.11,4.83,20530000,-5.27,JetBlue Airways,B6
1542,2025-05-20,5.12,4.96,5.12,4.91,22220000,3.64,JetBlue Airways,B6
1543,2025-05-19,4.94,4.96,5.03,4.88,19360000,-2.56,JetBlue Airways,B6
1544,2025-05-16,5.07,4.94,5.09,4.86,19000000,3.05,JetBlue Airways,B6
1545,2025-05-15,4.92,4.85,4.94,4.65,28360000,-2.19,JetBlue Airways,B6
1546,2025-05-14,5.03,4.96,5.21,4.93,42250000,2.03,JetBlue Airways,B6
1547,2025-05-13,4.93,4.85,4.99,4.77,30270000,1.86,JetBlue Airways,B6
1548,2025-05-12,4.84,5.1,5.35,4.81,41100000,-0.82,JetBlue Airways,B6
1549,2025-05-09,4.88,4.82,4.88,4.76,16660000,1.88,JetBlue Airways,B6
1550,2025-05-08,4.79,4.54,4.93,4.47,38800000,7.4,JetBlue Airways,B6
1551,2025-05-07,4.46,4.39,4.54,4.35,23020000,1.36,JetBlue Airways,B6
1552,2025-05-06,4.4,4.54,4.6,4.39,20840000,-5.78,JetBlue Airways,B6
1553,2025-05-05,4.67,4.69,4.86,4.65,22210000,-1.89,JetBlue Airways,B6
1554,2025-05-02,4.76,4.47,4.79,4.46,42920000,8.68,JetBlue Airways,B6
1555,2025-05-01,4.38,4.44,4.49,4.33,38180000,0.46,JetBlue Airways,B6
1556,2025-04-30,4.36,4.1,4.39,3.88,51120000,4.31,JetBlue Airways,B6
1557,2025-04-29,4.18,4.08,4.32,3.86,43390000,2.7,JetBlue Airways,B6
1558,2025-04-28,4.07,3.91,4.11,3.9,33600000,4.9,JetBlue Airways,B6
1559,2025-04-25,3.88,3.93,3.94,3.82,19760000,-1.52,JetBlue Airways,B6
1560,2025-04-24,3.94,3.83,3.95,3.76,18690000,1.55,JetBlue Airways,B6
1561,2025-04-23,3.88,3.91,4.13,3.84,41690000,5.72,JetBlue Airways,B6
1562,2025-04-22,3.67,3.66,3.74,3.59,16850000,2.23,JetBlue Airways,B6
1563,2025-04-21,3.59,3.62,3.63,3.45,16860000,-2.18,JetBlue Airways,B6
1564,2025-04-17,3.67,3.44,3.7,3.4,42480000,7.15,JetBlue Airways,B6
1565,2025-04-16,3.42,3.56,3.57,3.34,31850000,-3.79,JetBlue Airways,B6
1566,2025-04-15,3.56,3.65,3.76,3.52,33420000,-3.78,JetBlue Airways,B6
1567,2025-04-14,3.7,3.77,3.81,3.61,22160000,-0.27,JetBlue Airways,B6
1568,2025-04-11,3.71,3.68,3.72,3.54,22610000,0.54,JetBlue Airways,B6
1569,2025-04-10,3.69,4.03,4.1,3.65,31130000,-13.99,JetBlue Airways,B6
1570,2025-04-09,4.29,3.61,4.36,3.47,55000000,19.17,JetBlue Airways,B6
1571,2025-04-08,3.6,4.15,4.24,3.51,37480000,-11.11,JetBlue Airways,B6
1572,2025-04-07,4.05,3.71,4.26,3.61,33299999,2.79,JetBlue Airways,B6
1573,2025-04-04,3.94,3.9,4.03,3.62,51230000,-5.52,JetBlue Airways,B6
1574,2025-04-03,4.17,4.65,4.71,4.15,40300000,-17.26,JetBlue Airways,B6
1575,2025-04-02,5.04,4.69,5.06,4.65,27210000,5.44,JetBlue Airways,B6
1576,2025-04-01,4.78,4.75,4.82,4.44,31910000,-0.83,JetBlue Airways,B6
1577,2025-03-31,4.82,5.05,5.07,4.72,36770000,-7.49,JetBlue Airways,B6
1578,2025-03-28,5.21,5.34,5.34,5.08,22040000,-2.25,JetBlue Airways,B6
1579,2025-03-27,5.33,5.38,5.4,5.25,18750000,-1.66,JetBlue Airways,B6
1580,2025-03-26,5.42,5.59,5.6,5.33,17040000,-2.52,JetBlue Airways,B6
1581,2025-03-25,5.56,5.73,5.79,5.55,16800000,-1.94,JetBlue Airways,B6
1582,2025-03-24,5.67,5.51,5.69,5.5,20760000,4.42,JetBlue Airways,B6
1583,2025-03-21,5.43,5.4,5.45,5.24,18780000,-1.09,JetBlue Airways,B6
1584,2025-03-20,5.49,5.54,5.61,5.45,23160000,-3.0,JetBlue Airways,B6
1585,2025-03-19,5.66,5.56,5.72,5.53,17630000,2.17,JetBlue Airways,B6
1586,2025-03-18,5.54,5.67,5.69,5.46,14980000,-2.29,JetBlue Airways,B6
1587,2025-03-17,5.67,5.62,5.76,5.55,21550000,1.25,JetBlue Airways,B6
1588,2025-03-14,5.6,5.57,5.64,5.48,26750000,1.82,JetBlue Airways,B6
1589,2025-03-13,5.5,5.58,5.59,5.33,16900000,-0.72,JetBlue Airways,B6
1590,2025-03-12,5.54,5.8,5.93,5.41,31320000,-3.57,JetBlue Airways,B6
1591,2025-03-11,5.74,5.72,6.02,5.64,27130000,4.17,JetBlue Airways,B6
1592,2025-03-10,5.51,5.92,5.92,5.46,33350000,-9.74,JetBlue Airways,B6
1593,2025-03-07,6.11,6.01,6.14,5.74,23200000,0.16,JetBlue Airways,B6
1594,2025-03-06,6.1,6.34,6.5,6.05,20750000,-5.86,JetBlue Airways,B6
1595,2025-03-05,6.48,6.18,6.53,6.1,28470000,6.4,JetBlue Airways,B6
1596,2025-03-04,6.09,6.2,6.24,5.83,36390000,-5.73,JetBlue Airways,B6
1597,2025-03-03,6.46,6.56,6.92,6.41,23050000,-0.92,JetBlue Airways,B6
1598,2025-02-28,6.52,6.41,6.67,6.33,32350000,0.31,JetBlue Airways,B6
1599,2025-02-27,6.5,6.73,6.78,6.4,16890000,-2.84,JetBlue Airways,B6
1600,2025-02-26,6.69,6.54,6.72,6.48,16840000,3.56,JetBlue Airways,B6
1601,2025-02-25,6.46,6.8,6.82,6.38,20010000,-5.28,JetBlue Airways,B6
1602,2025-02-24,6.82,7.03,7.15,6.8,18730000,-2.71,JetBlue Airways,B6
1603,2025-02-21,7.01,7.35,7.51,6.97,20950000,-3.18,JetBlue Airways,B6
1604,2025-02-20,7.24,7.34,7.36,7.01,15040000,-1.23,JetBlue Airways,B6
1605,2025-02-19,7.33,7.57,7.72,7.23,20430000,-5.3,JetBlue Airways,B6
1606,2025-02-18,7.74,6.9,7.83,6.86,33820000,14.16,JetBlue Airways,B6
1607,2025-02-14,6.78,6.73,6.84,6.63,11560000,1.5,JetBlue Airways,B6
1608,2025-02-13,6.68,6.64,6.86,6.38,26130000,1.06,JetBlue Airways,B6
1609,2025-02-12,6.61,6.33,6.66,6.22,16820000,4.09,JetBlue Airways,B6
1610,2025-02-11,6.35,6.4,6.46,6.28,11530000,-2.01,JetBlue Airways,B6
1611,2025-02-10,6.48,6.61,6.65,6.34,18000000,-2.85,JetBlue Airways,B6
1612,2025-02-07,6.67,6.55,6.72,6.48,19700000,2.62,JetBlue Airways,B6
1613,2025-02-06,6.5,6.3,6.56,6.3,18090000,6.21,JetBlue Airways,B6
1614,2025-02-05,6.12,6.22,6.35,6.11,14730000,-0.97,JetBlue Airways,B6
1615,2025-02-04,6.18,6.07,6.19,6.02,16550000,2.32,JetBlue Airways,B6
1616,2025-02-03,6.04,6.3,6.38,6.02,29140000,-8.21,JetBlue Airways,B6
1617,2025-01-31,6.58,6.43,7.18,6.38,46940000,4.11,JetBlue Airways,B6
1618,2025-01-30,6.32,6.07,6.41,5.97,33500000,3.61,JetBlue Airways,B6
1619,2025-01-29,6.1,6.0,6.26,5.74,59100000,1.5,JetBlue Airways,B6
1620,2025-01-28,6.01,6.98,6.98,5.75,124930000,-25.71,JetBlue Airways,B6
1621,2025-01-27,8.09,8.04,8.21,7.96,14990000,0.25,JetBlue Airways,B6
1622,2025-01-24,8.07,7.9,8.17,7.84,14040000,2.02,JetBlue Airways,B6
1623,2025-01-23,7.91,7.84,8.11,7.7,17260000,0.51,JetBlue Airways,B6
1624,2025-01-22,7.87,7.99,8.06,7.66,18580000,-1.13,JetBlue Airways,B6
1625,2025-01-21,7.96,7.7,8.31,7.7,26660000,4.19,JetBlue Airways,B6
1626,2025-01-17,7.64,7.51,7.68,7.43,14510000,0.39,JetBlue Airways,B6
1627,2025-01-16,7.61,7.81,7.81,7.4,17270000,-1.55,JetBlue Airways,B6
1628,2025-01-15,7.73,7.9,7.94,7.55,16050000,0.52,JetBlue Airways,B6
1629,2025-01-14,7.69,7.65,7.85,7.59,14130000,2.12,JetBlue Airways,B6
1630,2025-01-13,7.53,7.48,7.62,7.26,16590000,-2.21,JetBlue Airways,B6
1631,2025-01-10,7.7,7.82,7.99,7.66,16489999,0.0,JetBlue Airways,B6
1632,2025-01-08,7.7,7.28,7.72,7.18,12860000,4.05,JetBlue Airways,B6
1633,2025-01-07,7.4,7.69,7.72,7.33,16810000,-3.77,JetBlue Airways,B6
1634,2025-01-06,7.69,7.57,7.9,7.54,16290000,2.4,JetBlue Airways,B6
1635,2025-01-03,7.51,7.52,7.58,7.22,18270000,0.4,JetBlue Airways,B6
1636,2025-01-02,7.48,7.9,7.94,7.41,18870000,-4.83,JetBlue Airways,B6
1637,2024-12-31,7.86,8.02,8.07,7.85,15240000,-1.87,JetBlue Airways,B6
1638,2024-12-30,8.01,7.7,8.28,7.67,17650000,2.69,JetBlue Airways,B6
1639,2024-12-27,7.8,7.76,7.91,7.69,10420000,-0.26,JetBlue Airways,B6
1640,2024-12-26,7.82,7.76,7.87,7.66,10250000,-0.38,JetBlue Airways,B6
1641,2024-12-24,7.85,7.64,7.86,7.57,3870000,2.21,JetBlue Airways,B6
1642,2024-12-23,7.68,7.41,7.78,7.41,13680000,3.23,JetBlue Airways,B6
1643,2024-12-20,7.44,7.18,7.7,7.18,23140000,2.06,JetBlue Airways,B6
1644,2024-12-19,7.29,7.1,7.39,7.05,14350000,4.14,JetBlue Airways,B6
1645,2024-12-18,7.0,7.34,7.6,6.87,19480000,-4.11,JetBlue Airways,B6
1646,2024-12-17,7.3,7.02,7.33,6.98,15010000,3.55,JetBlue Airways,B6
1647,2024-12-16,7.05,7.03,7.28,6.99,15400000,0.14,JetBlue Airways,B6
1648,2024-12-13,7.04,7.18,7.32,7.03,13720000,-2.76,JetBlue Airways,B6
1649,2024-12-12,7.24,7.54,7.69,7.22,16940000,-3.85,JetBlue Airways,B6
1650,2024-12-11,7.53,6.88,7.62,6.85,29270000,11.06,JetBlue Airways,B6
1651,2024-12-10,6.78,6.87,6.96,6.67,23630000,-0.59,JetBlue Airways,B6
1652,2024-12-09,6.82,6.65,6.94,6.53,20960000,3.49,JetBlue Airways,B6
1653,2024-12-06,6.59,6.57,6.82,6.45,18260000,2.65,JetBlue Airways,B6
1654,2024-12-05,6.42,6.76,6.8,6.39,23420000,-2.13,JetBlue Airways,B6
1655,2024-12-04,6.56,6.36,6.89,6.27,40910000,8.25,JetBlue Airways,B6
1656,2024-12-03,6.06,6.24,6.24,6.02,12000000,-2.1,JetBlue Airways,B6
1657,2024-12-02,6.19,6.01,6.26,5.95,17610000,3.69,JetBlue Airways,B6
1658,2024-11-29,5.97,5.97,6.1,5.95,6100000,0.17,JetBlue Airways,B6
1659,2024-11-27,5.96,5.9,5.99,5.88,9550000,0.85,JetBlue Airways,B6
1660,2024-11-26,5.91,6.0,6.04,5.78,20630000,-3.43,JetBlue Airways,B6
1661,2024-11-25,6.12,6.19,6.32,6.11,17110000,0.49,JetBlue Airways,B6
1662,2024-11-22,6.09,6.19,6.22,6.03,12140000,-0.98,JetBlue Airways,B6
1663,2024-11-21,6.15,6.02,6.25,5.97,14610000,1.82,JetBlue Airways,B6
1664,2024-11-20,6.04,5.93,6.2,5.82,17850000,1.34,JetBlue Airways,B6
1665,2024-11-19,5.96,6.29,6.29,5.87,27640000,-6.73,JetBlue Airways,B6
1666,2024-11-18,6.39,7.05,7.14,6.36,28100000,-9.49,JetBlue Airways,B6
1667,2024-11-15,7.06,7.09,7.14,6.94,10410000,-0.7,JetBlue Airways,B6
1668,2024-11-14,7.11,6.99,7.44,6.99,16890000,2.45,JetBlue Airways,B6
1669,2024-11-13,6.94,6.65,7.42,6.55,37500000,9.81,JetBlue Airways,B6
1670,2024-11-12,6.32,6.3,6.44,6.25,16890000,-0.78,JetBlue Airways,B6
1671,2024-11-11,6.37,6.41,6.47,6.27,18050000,0.47,JetBlue Airways,B6
1672,2024-11-08,6.34,6.05,6.34,6.03,21560000,4.79,JetBlue Airways,B6
1673,2024-11-07,6.05,6.16,6.2,6.03,12420000,-1.79,JetBlue Airways,B6
1674,2024-11-06,6.16,6.23,6.31,6.0,28790000,4.41,JetBlue Airways,B6
1675,2024-11-05,5.9,5.71,5.98,5.7,13710000,3.33,JetBlue Airways,B6
1676,2024-11-04,5.71,5.61,5.72,5.58,13940000,-1.04,JetBlue Airways,B6
1677,2024-11-01,5.77,5.73,5.94,5.71,16649999,1.23,JetBlue Airways,B6
1678,2024-10-31,5.7,5.58,5.91,5.53,18650000,1.24,JetBlue Airways,B6
1679,2024-10-30,5.63,6.09,6.09,5.63,33049999,-7.25,JetBlue Airways,B6
1680,2024-10-29,6.07,6.72,6.78,6.02,45860000,-17.08,JetBlue Airways,B6
1681,2024-10-28,7.32,7.29,7.49,7.21,13550000,1.95,JetBlue Airways,B6
1682,2024-10-25,7.18,7.06,7.19,6.97,14450000,2.72,JetBlue Airways,B6
1683,2024-10-24,6.99,7.24,7.34,6.86,16900000,-2.65,JetBlue Airways,B6
1684,2024-10-23,7.18,7.32,7.47,7.11,10620000,-2.58,JetBlue Airways,B6
1685,2024-10-22,7.37,7.59,7.68,7.3,18480000,-2.51,JetBlue Airways,B6
1686,2024-10-21,7.56,7.58,7.88,7.43,14290000,-6.09,JetBlue Airways,B6
1687,2024-10-18,8.05,7.45,8.07,7.41,20360000,8.64,JetBlue Airways,B6
1688,2024-10-17,7.41,7.06,7.45,7.0,18850000,4.07,JetBlue Airways,B6
1689,2024-10-16,7.12,7.0,7.14,6.92,14900000,2.74,JetBlue Airways,B6
1690,2024-10-15,6.93,6.93,7.09,6.86,10590000,1.32,JetBlue Airways,B6
1691,2024-10-14,6.84,6.72,6.94,6.7,9880000,1.79,JetBlue Airways,B6
1692,2024-10-11,6.72,6.74,6.82,6.6,8990000,-1.18,JetBlue Airways,B6
1693,2024-10-10,6.8,6.85,6.96,6.71,13990000,-2.3,JetBlue Airways,B6
1694,2024-10-09,6.96,7.16,7.23,6.95,11610000,-1.56,JetBlue Airways,B6
1695,2024-10-08,7.07,7.29,7.44,7.04,13660000,-2.21,JetBlue Airways,B6
1696,2024-10-07,7.23,7.2,7.36,7.1,14940000,-0.96,JetBlue Airways,B6
1697,2024-10-04,7.3,6.83,7.65,6.75,45220000,14.24,JetBlue Airways,B6
1698,2024-10-03,6.39,6.52,6.62,6.26,14630000,-2.74,JetBlue Airways,B6
1699,2024-10-02,6.57,6.73,6.78,6.53,8740000,-2.81,JetBlue Airways,B6
1700,2024-10-01,6.76,6.57,6.78,6.39,18090000,3.05,JetBlue Airways,B6
1701,2024-09-30,6.56,6.37,6.59,6.34,10960000,2.18,JetBlue Airways,B6
1702,2024-09-27,6.42,6.47,6.54,6.32,14060000,-0.16,JetBlue Airways,B6
1703,2024-09-26,6.43,6.16,6.6,6.14,19300000,7.53,JetBlue Airways,B6
1704,2024-09-25,5.98,6.0,6.12,5.98,14020000,-0.33,JetBlue Airways,B6
1705,2024-09-24,6.0,5.74,6.03,5.74,13300000,4.71,JetBlue Airways,B6
1706,2024-09-23,5.73,5.72,5.89,5.7,15670000,0.17,JetBlue Airways,B6
1707,2024-09-20,5.72,5.67,5.74,5.59,26400000,0.53,JetBlue Airways,B6
1708,2024-09-19,5.69,5.86,5.93,5.68,18540000,-0.52,JetBlue Airways,B6
1709,2024-09-18,5.72,5.79,5.91,5.65,16710000,-0.52,JetBlue Airways,B6
1710,2024-09-17,5.75,5.9,5.92,5.71,13530000,-0.69,JetBlue Airways,B6
1711,2024-09-16,5.79,5.92,6.01,5.75,12590000,-2.53,JetBlue Airways,B6
1712,2024-09-13,5.94,5.98,6.04,5.88,22760000,0.34,JetBlue Airways,B6
1713,2024-09-12,5.92,5.78,5.97,5.58,21190000,4.78,JetBlue Airways,B6
1714,2024-09-11,5.65,5.75,5.78,5.46,16910000,-2.08,JetBlue Airways,B6
1715,2024-09-10,5.77,5.7,5.83,5.53,13590000,1.58,JetBlue Airways,B6
1716,2024-09-09,5.68,5.45,5.78,5.38,22320000,7.17,JetBlue Airways,B6
1717,2024-09-06,5.3,5.42,5.51,5.17,13460000,-1.67,JetBlue Airways,B6
1718,2024-09-05,5.39,5.28,5.58,5.16,22480000,7.16,JetBlue Airways,B6
1719,2024-09-04,5.03,5.04,5.24,4.93,15060000,0.2,JetBlue Airways,B6
1720,2024-09-03,5.02,5.01,5.19,5.01,11250000,-1.18,JetBlue Airways,B6
1721,2024-08-30,5.08,5.05,5.26,5.02,18260000,1.8,JetBlue Airways,B6
1722,2024-08-29,4.99,4.91,5.05,4.9,17540000,2.46,JetBlue Airways,B6
1723,2024-08-28,4.87,4.87,4.95,4.83,11270000,0.21,JetBlue Airways,B6
1724,2024-08-27,4.86,4.85,4.91,4.77,11110000,0.21,JetBlue Airways,B6
1725,2024-08-26,4.85,4.78,4.85,4.68,14740000,1.46,JetBlue Airways,B6
1726,2024-08-23,4.78,4.79,4.85,4.75,18880000,0.84,JetBlue Airways,B6
1727,2024-08-22,4.74,4.78,4.81,4.69,12520000,-0.63,JetBlue Airways,B6
1728,2024-08-21,4.77,4.77,4.82,4.72,12490000,0.0,JetBlue Airways,B6
1729,2024-08-20,4.77,4.82,4.86,4.76,14350000,-0.63,JetBlue Airways,B6
1730,2024-08-19,4.8,4.78,4.81,4.73,15210000,1.27,JetBlue Airways,B6
1731,2024-08-16,4.74,4.68,4.76,4.66,12010000,1.28,JetBlue Airways,B6
1732,2024-08-15,4.68,4.69,4.8,4.61,18220000,1.52,JetBlue Airways,B6
1733,2024-08-14,4.61,4.64,4.67,4.49,25060000,0.88,JetBlue Airways,B6
1734,2024-08-13,4.57,4.56,4.77,4.54,43980000,-4.79,JetBlue Airways,B6
1735,2024-08-12,4.8,5.25,5.41,4.72,92720000,-20.66,JetBlue Airways,B6
1736,2024-08-09,6.05,6.1,6.12,5.95,6650000,0.0,JetBlue Airways,B6
1737,2024-08-08,6.05,5.95,6.13,5.91,10980000,3.07,JetBlue Airways,B6
1738,2024-08-07,5.87,5.69,6.1,5.66,20710000,5.01,JetBlue Airways,B6
1739,2024-08-06,5.59,5.37,5.68,5.32,13610000,4.49,JetBlue Airways,B6
1740,2024-08-05,5.35,5.11,5.57,5.1,16329999,-3.78,JetBlue Airways,B6
1741,2024-08-02,5.56,5.76,5.92,5.55,16110000,-6.08,JetBlue Airways,B6
1742,2024-08-01,5.92,6.41,6.45,5.85,16830000,-7.64,JetBlue Airways,B6
1743,2024-07-31,6.41,6.6,6.71,6.25,19880000,-3.75,JetBlue Airways,B6
1744,2024-07-30,6.66,6.21,7.3,6.21,52870000,12.31,JetBlue Airways,B6
1745,2024-07-29,5.93,6.21,6.26,5.9,18430000,-4.51,JetBlue Airways,B6
1746,2024-07-26,6.21,6.11,6.24,6.02,10900000,2.99,JetBlue Airways,B6
1747,2024-07-25,6.03,5.68,6.21,5.61,13180000,6.16,JetBlue Airways,B6
1748,2024-07-24,5.68,5.89,5.97,5.66,12050000,-4.05,JetBlue Airways,B6
1749,2024-07-23,5.92,6.01,6.08,5.91,9120000,-2.47,JetBlue Airways,B6
1750,2024-07-22,6.07,5.9,6.13,5.82,7950000,1.51,JetBlue Airways,B6
1751,2024-07-19,5.98,6.0,6.01,5.87,7540000,-0.66,JetBlue Airways,B6
1752,2024-07-18,6.02,6.3,6.35,6.01,9320000,-4.44,JetBlue Airways,B6
1753,2024-07-17,6.3,6.39,6.63,6.28,19140000,-3.67,JetBlue Airways,B6
1754,2024-07-16,6.54,6.28,6.57,6.27,14490000,4.98,JetBlue Airways,B6
1755,2024-07-15,6.23,6.1,6.42,6.08,14500000,2.13,JetBlue Airways,B6
1756,2024-07-12,6.1,5.92,6.19,5.91,17450000,3.39,JetBlue Airways,B6
1757,2024-07-11,5.9,5.6,5.97,5.43,15880000,3.15,JetBlue Airways,B6
1758,2024-07-10,5.72,5.73,5.82,5.68,8740000,0.35,JetBlue Airways,B6
1759,2024-07-09,5.7,5.83,5.85,5.64,8039999,-2.9,JetBlue Airways,B6
1760,2024-07-08,5.87,5.89,5.93,5.78,5080000,0.51,JetBlue Airways,B6
1761,2024-07-05,5.84,5.92,5.98,5.83,5490000,-2.01,JetBlue Airways,B6
1762,2024-07-03,5.96,5.88,6.02,5.85,3100000,2.05,JetBlue Airways,B6
1763,2024-07-02,5.84,5.83,5.95,5.8,5280000,0.69,JetBlue Airways,B6
1764,2024-07-01,5.8,6.03,6.12,5.77,7940000,-4.76,JetBlue Airways,B6
1765,2024-06-28,6.09,5.95,6.1,5.86,9970000,3.22,JetBlue Airways,B6
1766,2024-06-27,5.9,5.75,5.94,5.67,5030000,2.79,JetBlue Airways,B6
1767,2024-06-26,5.74,5.6,5.8,5.55,7530000,1.06,JetBlue Airways,B6
1768,2024-06-25,5.68,5.84,5.9,5.66,8220000,-3.73,JetBlue Airways,B6
1769,2024-06-24,5.9,5.73,5.96,5.73,8390000,2.79,JetBlue Airways,B6
1770,2024-06-21,5.74,5.66,5.82,5.59,10990000,1.06,JetBlue Airways,B6
1771,2024-06-20,5.68,5.66,5.83,5.63,13960000,0.35,JetBlue Airways,B6
1772,2024-06-18,5.66,5.55,5.69,5.54,6250000,1.8,JetBlue Airways,B6
1773,2024-06-17,5.56,5.46,5.58,5.39,6890000,2.02,JetBlue Airways,B6
1774,2024-06-14,5.45,5.45,5.51,5.38,8289999,-1.27,JetBlue Airways,B6
1775,2024-06-13,5.52,5.73,5.73,5.4,12540000,-3.66,JetBlue Airways,B6
1776,2024-06-12,5.73,5.53,5.78,5.53,10060000,4.75,JetBlue Airways,B6
1777,2024-06-11,5.47,5.53,5.58,5.45,6160000,-2.15,JetBlue Airways,B6
1778,2024-06-10,5.59,5.48,5.63,5.43,7940000,0.54,JetBlue Airways,B6
1779,2024-06-07,5.56,5.4,5.8,5.37,13580000,1.28,JetBlue Airways,B6
1780,2024-06-06,5.49,5.49,5.52,5.38,12380000,-0.18,JetBlue Airways,B6
1781,2024-06-05,5.5,5.47,5.57,5.37,9800000,0.73,JetBlue Airways,B6
1782,2024-06-04,5.46,5.61,5.7,5.42,14020000,-3.02,JetBlue Airways,B6
1783,2024-06-03,5.63,5.77,6.06,5.58,18630000,0.72,JetBlue Airways,B6
1784,2024-05-31,5.59,5.37,5.62,5.32,14770000,5.08,JetBlue Airways,B6
1785,2024-05-30,5.32,5.22,5.37,5.18,9500000,2.7,JetBlue Airways,B6
1786,2024-05-29,5.18,5.15,5.19,4.93,15820000,-3.54,JetBlue Airways,B6
1787,2024-05-28,5.37,5.46,5.51,5.33,11040000,-1.47,JetBlue Airways,B6
1788,2024-05-24,5.45,5.62,5.64,5.35,13500000,-2.68,JetBlue Airways,B6
1789,2024-05-23,5.6,5.76,5.76,5.55,8790000,-2.78,JetBlue Airways,B6
1790,2024-05-22,5.76,5.64,5.81,5.61,6710000,1.59,JetBlue Airways,B6
1791,2024-05-21,5.67,5.82,5.83,5.65,6850000,-2.91,JetBlue Airways,B6
1792,2024-05-20,5.84,6.05,6.09,5.81,9420000,-3.31,JetBlue Airways,B6
1793,2024-05-17,6.04,6.14,6.19,6.03,12920000,-1.15,JetBlue Airways,B6
1794,2024-05-16,6.11,6.09,6.17,6.01,6260000,0.33,JetBlue Airways,B6
1795,2024-05-15,6.09,6.38,6.45,6.06,10880000,-4.25,JetBlue Airways,B6
1796,2024-05-14,6.36,6.14,6.6,6.12,14860000,5.47,JetBlue Airways,B6
1797,2024-05-13,6.03,5.76,6.19,5.76,15310000,4.51,JetBlue Airways,B6
1798,2024-05-10,5.77,5.79,5.81,5.65,9520000,0.35,JetBlue Airways,B6
1799,2024-05-09,5.75,5.65,5.76,5.58,9380000,1.05,JetBlue Airways,B6
1800,2024-05-08,5.69,5.6,5.74,5.58,8660000,0.53,JetBlue Airways,B6
1801,2024-05-07,5.66,5.9,5.9,5.66,10120000,-4.55,JetBlue Airways,B6
1802,2024-05-06,5.93,5.8,5.93,5.74,12300000,2.24,JetBlue Airways,B6
1803,2024-05-03,5.8,5.86,5.93,5.76,8550000,0.52,JetBlue Airways,B6
1804,2024-05-02,5.77,5.69,5.87,5.59,12550000,3.31,JetBlue Airways,B6
1805,2024-05-01,5.59,5.63,5.78,5.52,12710000,-1.67,JetBlue Airways,B6
1806,2024-04-30,5.68,5.83,5.92,5.67,9660000,-3.73,JetBlue Airways,B6
1807,2024-04-29,5.9,5.77,5.91,5.73,10770000,2.08,JetBlue Airways,B6
1808,2024-04-26,5.78,5.67,5.8,5.64,13400000,1.05,JetBlue Airways,B6
1809,2024-04-25,5.72,5.75,5.81,5.57,19680000,-3.21,JetBlue Airways,B6
1810,2024-04-24,5.91,6.14,6.15,5.84,21520000,-3.11,JetBlue Airways,B6
1811,2024-04-23,6.1,6.11,6.74,6.0,37020000,-18.77,JetBlue Airways,B6
1812,2024-04-22,7.51,7.18,7.58,7.11,19170000,5.63,JetBlue Airways,B6
1813,2024-04-19,7.11,6.99,7.24,6.99,8890000,0.0,JetBlue Airways,B6
1814,2024-04-18,7.11,7.03,7.39,6.96,20570000,4.1,JetBlue Airways,B6
1815,2024-04-17,6.83,6.68,6.98,6.55,17170000,4.59,JetBlue Airways,B6
1816,2024-04-16,6.53,6.68,6.74,6.46,11410000,-3.83,JetBlue Airways,B6
1817,2024-04-15,6.79,6.73,6.84,6.58,14950000,0.59,JetBlue Airways,B6
1818,2024-04-12,6.75,6.73,6.79,6.51,17460000,-1.75,JetBlue Airways,B6
1819,2024-04-11,6.87,6.85,6.91,6.75,8390000,0.59,JetBlue Airways,B6
1820,2024-04-10,6.83,7.03,7.25,6.8,10090000,-3.67,JetBlue Airways,B6
1821,2024-04-09,7.09,7.11,7.18,6.96,9980000,0.85,JetBlue Airways,B6
1822,2024-04-08,7.03,6.84,7.08,6.83,8090000,3.38,JetBlue Airways,B6
1823,2024-04-05,6.8,6.79,6.89,6.69,8330000,0.15,JetBlue Airways,B6
1824,2024-04-04,6.79,6.93,7.22,6.7,12990000,-0.88,JetBlue Airways,B6
1825,2024-04-03,6.85,6.85,6.88,6.67,9520000,-0.58,JetBlue Airways,B6
1826,2024-04-02,6.89,6.95,6.99,6.84,8800000,-2.82,JetBlue Airways,B6
1827,2024-04-01,7.09,7.49,7.49,7.08,9400000,-4.45,JetBlue Airways,B6
1828,2024-03-28,7.42,7.41,7.52,7.34,8140000,0.13,JetBlue Airways,B6
1829,2024-03-27,7.41,7.4,7.45,7.24,8170000,1.09,JetBlue Airways,B6
1830,2024-03-26,7.33,7.43,7.55,7.28,14190000,-0.81,JetBlue Airways,B6
1831,2024-03-25,7.39,7.07,7.46,7.0,11090000,4.38,JetBlue Airways,B6
1832,2024-03-22,7.08,7.25,7.27,7.01,6180000,-2.75,JetBlue Airways,B6
1833,2024-03-21,7.28,7.2,7.29,7.11,7810000,1.53,JetBlue Airways,B6
1834,2024-03-20,7.17,6.6,7.18,6.48,15030000,6.86,JetBlue Airways,B6
1835,2024-03-19,6.71,6.84,6.97,6.68,10640000,-3.31,JetBlue Airways,B6
1836,2024-03-18,6.94,7.04,7.05,6.85,17110000,-1.42,JetBlue Airways,B6
1837,2024-03-15,7.04,7.15,7.26,7.0,10700000,-2.09,JetBlue Airways,B6
1838,2024-03-14,7.19,7.0,7.23,6.91,14380000,2.71,JetBlue Airways,B6
1839,2024-03-13,7.0,6.86,7.08,6.83,10670000,0.72,JetBlue Airways,B6
1840,2024-03-12,6.95,6.82,7.0,6.6,14190000,-1.28,JetBlue Airways,B6
1841,2024-03-11,7.04,7.16,7.22,7.02,7890000,-2.09,JetBlue Airways,B6
1842,2024-03-08,7.19,7.5,7.54,7.15,18220000,-3.1,JetBlue Airways,B6
1843,2024-03-07,7.42,7.27,7.55,7.12,15500000,2.49,JetBlue Airways,B6
1844,2024-03-06,7.24,6.85,7.27,6.82,18500000,6.16,JetBlue Airways,B6
1845,2024-03-05,6.82,6.62,7.03,6.58,15850000,1.04,JetBlue Airways,B6
1846,2024-03-04,6.75,6.76,6.8,6.45,18890000,4.33,JetBlue Airways,B6
1847,2024-03-01,6.47,6.48,6.51,6.28,7530000,-0.15,JetBlue Airways,B6
1848,2024-02-29,6.48,6.45,6.59,6.43,9380000,0.93,JetBlue Airways,B6
1849,2024-02-28,6.42,6.42,6.58,6.38,7440000,-1.68,JetBlue Airways,B6
1850,2024-02-27,6.53,6.5,6.6,6.41,8610000,2.19,JetBlue Airways,B6
1851,2024-02-26,6.39,6.4,6.57,6.36,9520000,-0.31,JetBlue Airways,B6
1852,2024-02-23,6.41,6.48,6.51,6.29,9180000,-1.99,JetBlue Airways,B6
1853,2024-02-22,6.54,6.72,6.78,6.51,11480000,-2.53,JetBlue Airways,B6
1854,2024-02-21,6.71,6.92,6.95,6.68,13090000,-4.28,JetBlue Airways,B6
1855,2024-02-20,7.01,7.22,7.25,6.95,14220000,0.72,JetBlue Airways,B6
1856,2024-02-16,6.96,7.09,7.13,6.95,12690000,-2.79,JetBlue Airways,B6
1857,2024-02-15,7.16,7.4,7.47,7.14,15560000,-0.56,JetBlue Airways,B6
1858,2024-02-14,7.2,7.45,7.54,6.99,29160000,-2.44,JetBlue Airways,B6
1859,2024-02-13,7.38,6.8,7.4,6.65,63610000,21.58,JetBlue Airways,B6
1860,2024-02-12,6.07,5.85,6.14,5.82,18690000,2.19,JetBlue Airways,B6
1861,2024-02-09,5.94,5.81,5.96,5.73,14380000,2.41,JetBlue Airways,B6
1862,2024-02-08,5.8,5.67,5.81,5.47,18160000,2.29,JetBlue Airways,B6
1863,2024-02-07,5.67,6.0,6.02,5.63,16149999,-5.34,JetBlue Airways,B6
1864,2024-02-06,5.99,5.52,6.0,5.46,23120000,7.35,JetBlue Airways,B6
1865,2024-02-05,5.58,5.63,5.7,5.5,14510000,-2.79,JetBlue Airways,B6
1866,2024-02-02,5.74,5.51,5.74,5.49,19090000,2.87,JetBlue Airways,B6
1867,2024-02-01,5.58,5.38,5.61,5.22,18720000,5.08,JetBlue Airways,B6
1868,2024-01-31,5.31,5.24,5.51,5.1,19440000,1.34,JetBlue Airways,B6
1869,2024-01-30,5.24,5.13,5.43,5.07,29850000,-4.73,JetBlue Airways,B6
1870,2024-01-29,5.5,5.5,5.54,5.34,25630000,-0.54,JetBlue Airways,B6
1871,2024-01-26,5.53,5.45,5.54,5.34,19870000,3.56,JetBlue Airways,B6
1872,2024-01-25,5.34,5.16,5.36,5.08,19910000,5.33,JetBlue Airways,B6
1873,2024-01-24,5.07,5.2,5.21,5.04,13230000,-1.36,JetBlue Airways,B6
1874,2024-01-23,5.14,5.14,5.29,5.09,19190000,2.8,JetBlue Airways,B6
1875,2024-01-22,5.0,5.01,5.14,4.85,20880000,0.2,JetBlue Airways,B6
1876,2024-01-19,4.99,5.07,5.08,4.72,23770000,-1.19,JetBlue Airways,B6
1877,2024-01-18,5.05,4.76,5.05,4.67,23390000,7.79,JetBlue Airways,B6
1878,2024-01-17,4.68,5.0,5.05,4.61,36750000,-8.67,JetBlue Airways,B6
1879,2024-01-16,5.13,4.9,5.45,4.53,68340000,4.91,JetBlue Airways,B6
1880,2024-01-12,4.89,5.1,5.13,4.87,16489999,-5.6,JetBlue Airways,B6
1881,2024-01-11,5.18,5.05,5.28,4.96,15510000,1.47,JetBlue Airways,B6
1882,2024-01-10,5.11,5.18,5.22,5.06,13440000,-1.26,JetBlue Airways,B6
1883,2024-01-09,5.17,5.42,5.54,5.07,31640000,-10.24,JetBlue Airways,B6
1884,2024-01-08,5.76,5.6,5.83,5.56,15820000,3.23,JetBlue Airways,B6
1885,2024-01-05,5.58,5.25,5.67,5.22,16399999,4.89,JetBlue Airways,B6
1886,2024-01-04,5.32,5.0,5.33,4.95,16880000,7.91,JetBlue Airways,B6
1887,2024-01-03,4.93,5.13,5.15,4.86,22930000,-6.45,JetBlue Airways,B6
1888,2024-01-02,5.27,5.49,5.51,5.24,14080000,-5.05,JetBlue Airways,B6
1889,2023-12-29,5.55,5.75,5.76,5.53,15400000,-3.98,JetBlue Airways,B6
1890,2023-12-28,5.78,5.7,5.79,5.68,8530000,1.23,JetBlue Airways,B6
1891,2023-12-27,5.71,5.74,5.78,5.62,9130000,-0.35,JetBlue Airways,B6
1892,2023-12-26,5.73,5.75,5.84,5.72,8430000,-0.52,JetBlue Airways,B6
1893,2023-12-22,5.76,5.72,5.8,5.68,7990000,0.52,JetBlue Airways,B6
1894,2023-12-21,5.73,5.73,5.84,5.66,11630000,1.96,JetBlue Airways,B6
1895,2023-12-20,5.62,5.68,5.85,5.58,12970000,-1.58,JetBlue Airways,B6
1896,2023-12-19,5.71,5.7,5.76,5.62,10390000,1.6,JetBlue Airways,B6
1897,2023-12-18,5.62,5.62,5.71,5.47,11690000,-0.35,JetBlue Airways,B6
1898,2023-12-15,5.64,5.75,5.8,5.58,22110000,-1.57,JetBlue Airways,B6
1899,2023-12-14,5.73,5.77,5.94,5.65,22160000,2.14,JetBlue Airways,B6
1900,2023-12-13,5.61,5.45,5.64,5.16,19940000,1.26,JetBlue Airways,B6
1901,2023-12-12,5.54,5.39,5.65,5.36,16880000,2.97,JetBlue Airways,B6
1902,2023-12-11,5.38,5.41,5.45,5.22,14940000,-0.55,JetBlue Airways,B6
1903,2023-12-08,5.41,5.47,5.61,5.32,16719999,-0.73,JetBlue Airways,B6
1904,2023-12-07,5.45,5.3,5.5,5.15,39860000,15.22,JetBlue Airways,B6
1905,2023-12-06,4.73,4.72,4.93,4.69,14250000,1.72,JetBlue Airways,B6
1906,2023-12-05,4.65,4.83,4.87,4.54,17430000,-3.93,JetBlue Airways,B6
1907,2023-12-04,4.84,4.64,4.97,4.57,19550000,4.54,JetBlue Airways,B6
1908,2023-12-01,4.63,4.4,4.65,4.38,13940000,4.75,JetBlue Airways,B6
1909,2023-11-30,4.42,4.46,4.53,4.33,16620000,-0.67,JetBlue Airways,B6
1910,2023-11-29,4.45,4.39,4.6,4.38,15690000,1.83,JetBlue Airways,B6
1911,2023-11-28,4.37,4.13,4.37,4.1,14420000,5.05,JetBlue Airways,B6
1912,2023-11-27,4.16,4.22,4.24,4.11,12410000,-1.89,JetBlue Airways,B6
1913,2023-11-24,4.24,4.27,4.31,4.2,5300000,0.71,JetBlue Airways,B6
1914,2023-11-22,4.21,4.3,4.36,4.17,13170000,0.0,JetBlue Airways,B6
1915,2023-11-21,4.21,4.34,4.37,4.16,12540000,-4.32,JetBlue Airways,B6
1916,2023-11-20,4.4,4.15,4.44,4.11,13890000,5.01,JetBlue Airways,B6
1917,2023-11-17,4.19,4.4,4.41,4.09,23500000,-3.46,JetBlue Airways,B6
1918,2023-11-16,4.34,4.54,4.55,4.31,11210000,-4.62,JetBlue Airways,B6
1919,2023-11-15,4.55,4.4,4.67,4.39,15820000,3.88,JetBlue Airways,B6
1920,2023-11-14,4.38,4.1,4.39,4.09,18760000,10.33,JetBlue Airways,B6
1921,2023-11-13,3.97,3.83,4.07,3.77,14430000,2.58,JetBlue Airways,B6
1922,2023-11-10,3.87,3.91,3.95,3.76,16800000,-2.76,JetBlue Airways,B6
1923,2023-11-09,3.98,4.26,4.3,3.96,14150000,-5.46,JetBlue Airways,B6
1924,2023-11-08,4.21,4.26,4.39,4.2,10590000,-1.64,JetBlue Airways,B6
1925,2023-11-07,4.28,4.32,4.38,4.18,13040000,-0.47,JetBlue Airways,B6
1926,2023-11-06,4.3,4.45,4.47,4.23,12570000,-2.05,JetBlue Airways,B6
1927,2023-11-03,4.39,4.0,4.44,3.96,23310000,11.99,JetBlue Airways,B6
1928,2023-11-02,3.92,3.82,3.95,3.78,20070000,6.23,JetBlue Airways,B6
1929,2023-11-01,3.69,3.7,3.94,3.65,18210000,-1.86,JetBlue Airways,B6
1930,2023-10-31,3.76,3.84,3.86,3.42,48360000,-10.48,JetBlue Airways,B6
1931,2023-10-30,4.2,4.2,4.24,4.09,17100000,1.69,JetBlue Airways,B6
1932,2023-10-27,4.13,4.28,4.31,4.09,11090000,-3.28,JetBlue Airways,B6
1933,2023-10-26,4.27,4.21,4.31,4.16,10840000,1.67,JetBlue Airways,B6
1934,2023-10-25,4.2,4.26,4.29,4.19,11020000,-2.55,JetBlue Airways,B6
1935,2023-10-24,4.31,4.5,4.54,4.22,18650000,-3.36,JetBlue Airways,B6
1936,2023-10-23,4.46,4.43,4.57,4.36,15270000,-0.45,JetBlue Airways,B6
1937,2023-10-20,4.48,4.4,4.52,4.33,14220000,1.7,JetBlue Airways,B6
1938,2023-10-19,4.41,4.41,4.62,4.34,16390000,0.11,JetBlue Airways,B6
1939,2023-10-18,4.4,4.44,4.44,4.26,15960000,-2.22,JetBlue Airways,B6
1940,2023-10-17,4.5,4.57,4.64,4.42,13170000,-2.17,JetBlue Airways,B6
1941,2023-10-16,4.6,4.5,4.67,4.48,10150000,2.68,JetBlue Airways,B6
1942,2023-10-13,4.48,4.52,4.54,4.37,12640000,-1.1,JetBlue Airways,B6
1943,2023-10-12,4.53,4.73,4.73,4.48,11870000,-3.62,JetBlue Airways,B6
1944,2023-10-11,4.7,4.65,4.73,4.6,9800000,2.06,JetBlue Airways,B6
1945,2023-10-10,4.61,4.57,4.73,4.56,12850000,1.66,JetBlue Airways,B6
1946,2023-10-09,4.53,4.58,4.58,4.33,14590000,-3.62,JetBlue Airways,B6
1947,2023-10-06,4.7,4.61,4.79,4.6,9520000,0.21,JetBlue Airways,B6
1948,2023-10-05,4.69,4.72,4.79,4.61,12890000,-0.85,JetBlue Airways,B6
1949,2023-10-04,4.73,4.56,4.76,4.45,16219999,4.88,JetBlue Airways,B6
1950,2023-10-03,4.51,4.64,4.67,4.45,17850000,-2.8,JetBlue Airways,B6
1951,2023-10-02,4.64,4.58,4.69,4.52,16300000,0.87,JetBlue Airways,B6
1952,2023-09-29,4.6,4.57,4.7,4.53,16360000,0.88,JetBlue Airways,B6
1953,2023-09-28,4.56,4.39,4.75,4.34,27430000,2.7,JetBlue Airways,B6
1954,2023-09-27,4.44,4.4,4.51,4.39,12070000,1.14,JetBlue Airways,B6
1955,2023-09-26,4.39,4.42,4.57,4.38,15060000,-1.35,JetBlue Airways,B6
1956,2023-09-25,4.45,4.49,4.51,4.36,12180000,-1.55,JetBlue Airways,B6
1957,2023-09-22,4.52,4.55,4.56,4.43,11030000,-0.22,JetBlue Airways,B6
1958,2023-09-21,4.53,4.55,4.68,4.5,12670000,-1.09,JetBlue Airways,B6
1959,2023-09-20,4.58,4.68,4.76,4.57,10400000,-1.51,JetBlue Airways,B6
1960,2023-09-19,4.65,4.69,4.75,4.57,15610000,-0.85,JetBlue Airways,B6
1961,2023-09-18,4.69,4.97,4.97,4.67,21680000,-5.63,JetBlue Airways,B6
1962,2023-09-15,4.97,5.08,5.18,4.96,78320000,-3.12,JetBlue Airways,B6
1963,2023-09-14,5.13,4.97,5.15,4.95,14160000,4.27,JetBlue Airways,B6
1964,2023-09-13,4.92,5.07,5.07,4.88,22040000,-3.91,JetBlue Airways,B6
1965,2023-09-12,5.12,5.15,5.26,5.09,12990000,-0.78,JetBlue Airways,B6
1966,2023-09-11,5.16,5.22,5.27,5.07,21500000,-0.39,JetBlue Airways,B6
1967,2023-09-08,5.18,5.37,5.38,5.17,18550000,-3.9,JetBlue Airways,B6
1968,2023-09-07,5.39,5.53,5.64,5.33,23890000,-3.58,JetBlue Airways,B6
1969,2023-09-06,5.59,5.82,5.85,5.56,32130000,-5.09,JetBlue Airways,B6
1970,2023-09-05,5.89,5.91,6.1,5.82,18360000,-0.67,JetBlue Airways,B6
1971,2023-09-01,5.93,5.94,5.98,5.9,11340000,0.17,JetBlue Airways,B6
1972,2023-08-31,5.92,5.99,6.04,5.89,16730000,-1.0,JetBlue Airways,B6
1973,2023-08-30,5.98,6.08,6.11,5.97,18530000,-1.81,JetBlue Airways,B6
1974,2023-08-29,6.09,6.09,6.16,6.05,12100000,0.33,JetBlue Airways,B6
1975,2023-08-28,6.07,6.16,6.27,6.04,15950000,0.17,JetBlue Airways,B6
1976,2023-08-25,6.06,6.12,6.16,5.98,14960000,-1.3,JetBlue Airways,B6
1977,2023-08-24,6.14,6.27,6.3,6.12,10880000,-2.38,JetBlue Airways,B6
1978,2023-08-23,6.29,6.19,6.3,6.14,14120000,1.45,JetBlue Airways,B6
1979,2023-08-22,6.2,6.31,6.4,6.16,14140000,-1.74,JetBlue Airways,B6
1980,2023-08-21,6.31,6.36,6.41,6.29,11460000,-0.63,JetBlue Airways,B6
1981,2023-08-18,6.35,6.35,6.44,6.3,15650000,-1.7,JetBlue Airways,B6
1982,2023-08-17,6.46,6.41,6.52,6.36,13430000,0.78,JetBlue Airways,B6
1983,2023-08-16,6.41,6.46,6.57,6.4,12740000,-0.77,JetBlue Airways,B6
1984,2023-08-15,6.46,6.54,6.54,6.43,15190000,-2.42,JetBlue Airways,B6
1985,2023-08-14,6.62,6.46,6.67,6.43,13040000,1.85,JetBlue Airways,B6
1986,2023-08-11,6.5,6.49,6.51,6.41,11420000,-0.46,JetBlue Airways,B6
1987,2023-08-10,6.53,6.52,6.57,6.42,10310000,0.77,JetBlue Airways,B6
1988,2023-08-09,6.48,6.56,6.64,6.4,15040000,-1.22,JetBlue Airways,B6
1989,2023-08-08,6.56,6.36,6.57,6.32,22180000,1.39,JetBlue Airways,B6
1990,2023-08-07,6.47,6.65,6.69,6.34,23530000,-3.14,JetBlue Airways,B6
1991,2023-08-04,6.68,6.7,6.77,6.6,20400000,0.45,JetBlue Airways,B6
1992,2023-08-03,6.65,6.8,6.82,6.58,26620000,-3.62,JetBlue Airways,B6
1993,2023-08-02,6.9,7.08,7.08,6.86,19500000,-3.16,JetBlue Airways,B6
1994,2023-08-01,7.13,7.23,7.32,6.98,29740000,-8.3,JetBlue Airways,B6
1995,2023-07-31,7.77,7.89,7.97,7.72,13680000,-1.02,JetBlue Airways,B6
1996,2023-07-28,7.85,7.78,7.88,7.72,10870000,1.95,JetBlue Airways,B6
1997,2023-07-27,7.7,7.64,7.77,7.53,14050000,-1.28,JetBlue Airways,B6
1998,2023-07-26,7.8,7.92,7.97,7.72,18660000,-1.02,JetBlue Airways,B6
1999,2023-07-25,7.88,8.09,8.12,7.85,20120000,-5.63,JetBlue Airways,B6
2000,2023-07-24,8.35,8.2,8.4,8.2,14870000,0.85,JetBlue Airways,B6
2001,2023-07-21,8.28,8.36,8.4,8.17,10900000,-0.36,JetBlue Airways,B6
2002,2023-07-20,8.31,8.53,8.55,8.18,14950000,-3.93,JetBlue Airways,B6
2003,2023-07-19,8.65,8.36,8.96,8.24,26190000,3.72,JetBlue Airways,B6
2004,2023-07-18,8.34,7.95,8.35,7.95,21580000,4.77,JetBlue Airways,B6
2005,2023-07-17,7.96,8.02,8.05,7.9,15560000,-1.12,JetBlue Airways,B6
2006,2023-07-14,8.05,8.37,8.49,8.02,18100000,-3.82,JetBlue Airways,B6
2007,2023-07-13,8.37,9.05,9.07,8.36,31600000,-5.32,JetBlue Airways,B6
2008,2023-07-12,8.84,9.17,9.17,8.82,16300000,-2.21,JetBlue Airways,B6
2009,2023-07-11,9.04,9.15,9.24,8.93,12330000,-2.59,JetBlue Airways,B6
2010,2023-07-10,9.28,8.94,9.3,8.92,9180000,3.92,JetBlue Airways,B6
2011,2023-07-07,8.93,8.68,9.05,8.68,9240000,3.12,JetBlue Airways,B6
2012,2023-07-06,8.66,9.13,9.16,8.63,16610000,-7.18,JetBlue Airways,B6
2013,2023-07-05,9.33,8.95,9.45,8.87,12010000,3.67,JetBlue Airways,B6
2014,2023-07-03,9.0,8.88,9.08,8.85,4380000,1.58,JetBlue Airways,B6
2015,2023-06-30,8.86,8.85,8.95,8.8,9310000,1.14,JetBlue Airways,B6
2016,2023-06-29,8.76,8.78,8.9,8.69,10710000,0.34,JetBlue Airways,B6
2017,2023-06-28,8.73,8.77,8.87,8.64,13130000,-0.34,JetBlue Airways,B6
2018,2023-06-27,8.76,8.09,8.85,8.06,21370000,8.82,JetBlue Airways,B6
2019,2023-06-26,8.05,7.9,8.17,7.87,14410000,1.39,JetBlue Airways,B6
2020,2023-06-23,7.94,7.95,8.04,7.86,51140000,-1.98,JetBlue Airways,B6
2021,2023-06-22,8.1,8.1,8.18,7.98,9610000,-0.49,JetBlue Airways,B6
2022,2023-06-21,8.14,8.05,8.2,7.96,9280000,0.37,JetBlue Airways,B6
2023,2023-06-20,8.11,8.01,8.11,7.9,7840000,0.62,JetBlue Airways,B6
2024,2023-06-16,8.06,8.08,8.12,7.96,11270000,0.75,JetBlue Airways,B6
2025,2023-06-15,8.0,7.95,8.08,7.91,7520000,-0.37,JetBlue Airways,B6
2026,2023-06-14,8.03,7.89,8.08,7.87,11860000,2.42,JetBlue Airways,B6
2027,2023-06-13,7.84,7.8,7.87,7.75,9690000,1.55,JetBlue Airways,B6
2028,2023-06-12,7.72,7.55,7.82,7.54,8640000,3.35,JetBlue Airways,B6
2029,2023-06-09,7.47,7.48,7.55,7.42,11080000,0.67,JetBlue Airways,B6
2030,2023-06-08,7.42,7.4,7.51,7.25,6620000,0.0,JetBlue Airways,B6
2031,2023-06-07,7.42,7.44,7.49,7.35,9700000,0.27,JetBlue Airways,B6
2032,2023-06-06,7.4,6.95,7.41,6.87,10340000,6.02,JetBlue Airways,B6
2033,2023-06-05,6.98,7.15,7.15,6.96,8480000,-2.79,JetBlue Airways,B6
2034,2023-06-02,7.18,6.94,7.23,6.9,13620000,5.12,JetBlue Airways,B6
2035,2023-06-01,6.83,6.83,6.97,6.77,9110000,0.0,JetBlue Airways,B6
2036,2023-05-31,6.83,6.85,6.88,6.7,13260000,0.29,JetBlue Airways,B6
2037,2023-05-30,6.81,6.89,6.92,6.78,7660000,-0.29,JetBlue Airways,B6
2038,2023-05-26,6.83,6.85,6.96,6.8,8020000,0.0,JetBlue Airways,B6
2039,2023-05-25,6.83,6.8,6.94,6.77,10010000,1.04,JetBlue Airways,B6
2040,2023-05-24,6.76,6.86,6.86,6.68,11490000,-1.74,JetBlue Airways,B6
2041,2023-05-23,6.88,6.94,7.17,6.88,10350000,-0.86,JetBlue Airways,B6
2042,2023-05-22,6.94,7.09,7.16,6.87,10750000,-2.12,JetBlue Airways,B6
2043,2023-05-19,7.09,7.22,7.23,7.02,10230000,-1.8,JetBlue Airways,B6
2044,2023-05-18,7.22,7.22,7.24,7.09,7140000,0.0,JetBlue Airways,B6
2045,2023-05-17,7.22,6.89,7.27,6.85,13590000,6.02,JetBlue Airways,B6
2046,2023-05-16,6.81,6.88,6.96,6.81,5540000,-1.73,JetBlue Airways,B6
2047,2023-05-15,6.93,6.73,6.94,6.71,8289999,2.82,JetBlue Airways,B6
2048,2023-05-12,6.74,6.89,6.91,6.7,7570000,-1.61,JetBlue Airways,B6
2049,2023-05-11,6.85,6.91,6.93,6.79,8310000,-1.3,JetBlue Airways,B6
2050,2023-05-10,6.94,7.11,7.14,6.82,8520000,-1.0,JetBlue Airways,B6
2051,2023-05-09,7.01,7.02,7.05,6.9,5950000,-0.85,JetBlue Airways,B6
2052,2023-05-08,7.07,7.03,7.15,7.02,7760000,0.71,JetBlue Airways,B6
2053,2023-05-05,7.02,6.9,7.09,6.85,8870000,3.24,JetBlue Airways,B6
2054,2023-05-04,6.8,7.04,7.05,6.76,11200000,-3.82,JetBlue Airways,B6
2055,2023-05-03,7.07,7.1,7.22,7.05,11470000,-0.42,JetBlue Airways,B6
2056,2023-05-02,7.1,7.01,7.1,6.85,10210000,0.71,JetBlue Airways,B6
2057,2023-05-01,7.05,7.04,7.14,6.91,10090000,-1.26,JetBlue Airways,B6
2058,2023-04-28,7.14,6.96,7.19,6.95,10440000,2.73,JetBlue Airways,B6
2059,2023-04-27,6.95,6.98,6.98,6.74,9240000,1.02,JetBlue Airways,B6
2060,2023-04-26,6.88,6.82,7.07,6.77,12520000,1.47,JetBlue Airways,B6
2061,2023-04-25,6.78,6.93,7.2,6.74,17340000,-0.59,JetBlue Airways,B6
2062,2023-04-24,6.82,6.96,6.99,6.75,11320000,-1.45,JetBlue Airways,B6
2063,2023-04-21,6.92,6.8,6.94,6.76,10540000,2.06,JetBlue Airways,B6
2064,2023-04-20,6.78,6.91,6.98,6.75,7670000,-3.14,JetBlue Airways,B6
2065,2023-04-19,7.0,6.81,7.02,6.77,7600000,1.45,JetBlue Airways,B6
2066,2023-04-18,6.9,6.84,6.91,6.7,9240000,1.47,JetBlue Airways,B6
2067,2023-04-17,6.8,6.82,6.89,6.73,8680000,0.15,JetBlue Airways,B6
2068,2023-04-14,6.79,6.96,6.98,6.76,8039999,-2.3,JetBlue Airways,B6
2069,2023-04-13,6.95,7.08,7.08,6.89,6440000,0.0,JetBlue Airways,B6
2070,2023-04-12,6.95,7.21,7.22,6.9,10260000,-3.74,JetBlue Airways,B6
2071,2023-04-11,7.22,7.1,7.3,7.07,6490000,2.12,JetBlue Airways,B6
2072,2023-04-10,7.07,6.91,7.08,6.83,6860000,2.17,JetBlue Airways,B6
2073,2023-04-06,6.92,6.91,7.0,6.85,4870000,0.29,JetBlue Airways,B6
2074,2023-04-05,6.9,6.97,6.99,6.82,7770000,-1.99,JetBlue Airways,B6
2075,2023-04-04,7.04,7.24,7.24,6.95,6630000,-1.81,JetBlue Airways,B6
2076,2023-04-03,7.17,7.14,7.18,7.01,8610000,-1.51,JetBlue Airways,B6
2077,2023-03-31,7.28,7.19,7.32,7.17,6070000,2.54,JetBlue Airways,B6
2078,2023-03-30,7.1,7.19,7.28,7.08,6450000,0.0,JetBlue Airways,B6
2079,2023-03-29,7.1,7.04,7.1,6.96,5400000,2.6,JetBlue Airways,B6
2080,2023-03-28,6.92,6.8,6.94,6.76,5460000,1.47,JetBlue Airways,B6
2081,2023-03-27,6.82,6.83,6.88,6.71,6190000,1.79,JetBlue Airways,B6
2082,2023-03-24,6.7,6.55,6.73,6.45,9160000,1.06,JetBlue Airways,B6
2083,2023-03-23,6.63,6.86,6.91,6.56,7780000,-1.49,JetBlue Airways,B6
2084,2023-03-22,6.73,6.97,6.99,6.71,7050000,-3.17,JetBlue Airways,B6
2085,2023-03-21,6.95,6.95,7.07,6.9,8270000,2.06,JetBlue Airways,B6
2086,2023-03-20,6.81,6.94,7.01,6.8,6850000,-1.59,JetBlue Airways,B6
2087,2023-03-17,6.92,6.96,7.06,6.84,9750000,-2.54,JetBlue Airways,B6
2088,2023-03-16,7.1,6.96,7.18,6.81,11080000,2.6,JetBlue Airways,B6
2089,2023-03-15,6.92,6.91,7.05,6.78,14270000,-3.49,JetBlue Airways,B6
2090,2023-03-14,7.17,7.45,7.51,7.05,11050000,1.13,JetBlue Airways,B6
2091,2023-03-13,7.09,7.29,7.34,6.95,12590000,-5.84,JetBlue Airways,B6
2092,2023-03-10,7.53,7.74,7.75,7.32,12890000,-1.83,JetBlue Airways,B6
2093,2023-03-09,7.67,8.05,8.16,7.67,8369999,-4.84,JetBlue Airways,B6
2094,2023-03-08,8.06,8.2,8.2,7.93,8690000,-1.23,JetBlue Airways,B6
2095,2023-03-07,8.16,8.46,8.57,8.12,8410000,-2.86,JetBlue Airways,B6
2096,2023-03-06,8.4,8.36,8.67,8.31,11520000,0.96,JetBlue Airways,B6
2097,2023-03-03,8.32,8.43,8.45,8.28,4690000,0.0,JetBlue Airways,B6
2098,2023-03-02,8.32,8.15,8.33,8.06,5140000,0.85,JetBlue Airways,B6
2099,2023-03-01,8.25,8.31,8.37,8.16,5180000,-0.6,JetBlue Airways,B6
2100,2023-02-28,8.3,8.24,8.4,8.2,5010000,0.36,JetBlue Airways,B6
2101,2023-02-27,8.27,8.32,8.42,8.24,5820000,1.47,JetBlue Airways,B6
2102,2023-02-24,8.15,8.1,8.15,7.96,5970000,-1.45,JetBlue Airways,B6
2103,2023-02-23,8.27,8.32,8.36,8.14,5290000,0.85,JetBlue Airways,B6
2104,2023-02-22,8.2,8.2,8.37,8.12,6250000,-0.12,JetBlue Airways,B6
2105,2023-02-21,8.21,8.45,8.5,8.14,6200000,-4.76,JetBlue Airways,B6
2106,2023-02-17,8.62,8.6,8.64,8.44,4910000,-0.12,JetBlue Airways,B6
2107,2023-02-16,8.63,8.66,8.73,8.5,5530000,-1.6,JetBlue Airways,B6
2108,2023-02-15,8.77,8.64,8.77,8.56,4680000,0.8,JetBlue Airways,B6
2109,2023-02-14,8.7,8.53,8.77,8.44,8010000,1.87,JetBlue Airways,B6
2110,2023-02-13,8.54,8.32,8.59,8.25,7250000,2.64,JetBlue Airways,B6
2111,2023-02-10,8.32,8.35,8.41,8.23,5930000,-2.0,JetBlue Airways,B6
2112,2023-02-09,8.49,8.79,8.85,8.41,8240000,-2.19,JetBlue Airways,B6
2113,2023-02-08,8.68,8.74,8.81,8.6,7190000,-1.48,JetBlue Airways,B6
2114,2023-02-07,8.81,8.63,8.86,8.54,7770000,2.09,JetBlue Airways,B6
2115,2023-02-06,8.63,8.63,8.71,8.57,7020000,-1.15,JetBlue Airways,B6
2116,2023-02-03,8.73,9.05,9.09,8.69,10930000,-5.31,JetBlue Airways,B6
2117,2023-02-02,9.22,8.28,9.35,8.28,26470000,11.76,JetBlue Airways,B6
2118,2023-02-01,8.25,7.95,8.26,7.87,11230000,3.13,JetBlue Airways,B6
2119,2023-01-31,8.0,7.87,8.05,7.8,7770000,1.91,JetBlue Airways,B6
2120,2023-01-30,7.85,7.94,8.01,7.82,9190000,-1.51,JetBlue Airways,B6
2121,2023-01-27,7.97,8.28,8.29,7.97,14350000,-4.55,JetBlue Airways,B6
2122,2023-01-26,8.35,8.47,8.5,8.0,14370000,-0.71,JetBlue Airways,B6
2123,2023-01-25,8.41,8.39,8.49,8.32,11830000,-0.71,JetBlue Airways,B6
2124,2023-01-24,8.47,8.58,8.69,8.42,7640000,-2.08,JetBlue Airways,B6
2125,2023-01-23,8.65,8.61,8.73,8.55,6470000,0.82,JetBlue Airways,B6
2126,2023-01-20,8.58,8.57,8.82,8.52,11170000,0.94,JetBlue Airways,B6
2127,2023-01-19,8.5,8.29,8.51,8.2,9570000,0.83,JetBlue Airways,B6
2128,2023-01-18,8.43,8.63,8.67,8.31,10450000,-0.12,JetBlue Airways,B6
2129,2023-01-17,8.44,8.14,8.44,8.1,9800000,2.43,JetBlue Airways,B6
2130,2023-01-13,8.24,7.8,8.24,7.77,8900000,1.48,JetBlue Airways,B6
2131,2023-01-12,8.12,7.99,8.12,7.85,9720000,3.97,JetBlue Airways,B6
2132,2023-01-11,7.81,7.59,7.91,7.57,7560000,1.83,JetBlue Airways,B6
2133,2023-01-10,7.67,7.26,7.69,7.23,8050000,4.92,JetBlue Airways,B6
2134,2023-01-09,7.31,7.37,7.47,7.3,7280000,0.41,JetBlue Airways,B6
2135,2023-01-06,7.28,7.1,7.32,7.07,7270000,2.97,JetBlue Airways,B6
2136,2023-01-05,7.07,7.03,7.18,6.97,7950000,-0.42,JetBlue Airways,B6
2137,2023-01-04,7.1,6.58,7.11,6.56,12460000,9.23,JetBlue Airways,B6
2138,2023-01-03,6.5,6.64,6.69,6.4,12170000,0.31,JetBlue Airways,B6
2139,2025-11-04,12.65,13.06,13.2,12.53,56320000,-5.17,American Airlines,AA
2140,2025-11-03,13.34,13.09,13.5,12.98,54060000,1.6,American Airlines,AA
2141,2025-10-31,13.13,12.72,13.14,12.64,44810000,2.74,American Airlines,AA
2142,2025-10-30,12.78,12.79,13.15,12.7,53800000,-1.46,American Airlines,AA
2143,2025-10-29,12.97,12.72,13.0,12.64,45290000,2.05,American Airlines,AA
2144,2025-10-28,12.71,13.45,13.46,12.65,53810000,-5.22,American Airlines,AA
2145,2025-10-27,13.41,13.77,13.85,13.34,53300000,-2.69,American Airlines,AA
2146,2025-10-24,13.78,13.0,13.89,12.9,94350000,7.91,American Airlines,AA
2147,2025-10-23,12.77,12.74,13.04,12.35,91010000,5.62,American Airlines,AA
2148,2025-10-22,12.09,12.27,12.32,11.99,58330000,-2.11,American Airlines,AA
2149,2025-10-21,12.35,12.18,12.4,12.08,38290000,1.48,American Airlines,AA
2150,2025-10-20,12.17,11.93,12.24,11.87,39210000,2.61,American Airlines,AA
2151,2025-10-17,11.86,11.86,12.02,11.83,34780000,-0.25,American Airlines,AA
2152,2025-10-16,11.89,12.55,12.56,11.72,63930000,-4.88,American Airlines,AA
2153,2025-10-15,12.5,12.23,12.52,12.15,52090000,2.54,American Airlines,AA
2154,2025-10-14,12.19,11.59,12.28,11.52,64420000,3.83,American Airlines,AA
2155,2025-10-13,11.74,11.64,11.86,11.63,44010000,1.91,American Airlines,AA
2156,2025-10-10,11.52,11.7,12.06,11.42,72650000,-0.86,American Airlines,AA
2157,2025-10-09,11.62,12.44,12.5,11.51,101540000,-1.61,American Airlines,AA
2158,2025-10-08,11.81,11.7,12.03,11.56,64069999,1.29,American Airlines,AA
2159,2025-10-07,11.66,11.94,11.97,11.52,61900000,-1.44,American Airlines,AA
2160,2025-10-06,11.83,11.65,11.88,11.44,93100000,2.16,American Airlines,AA
2161,2025-10-03,11.58,11.53,11.63,11.37,76750000,1.31,American Airlines,AA
2162,2025-10-02,11.43,11.36,11.6,11.29,77780000,1.42,American Airlines,AA
2163,2025-10-01,11.27,11.25,11.39,11.16,81130000,0.27,American Airlines,AA
2164,2025-09-30,11.24,11.42,11.46,11.07,92460000,-1.23,American Airlines,AA
2165,2025-09-29,11.38,11.4,11.51,11.19,92620000,0.62,American Airlines,AA
2166,2025-09-26,11.31,11.45,11.51,11.26,82480000,-0.7,American Airlines,AA
2167,2025-09-25,11.39,11.8,11.8,11.36,101250000,-4.61,American Airlines,AA
2168,2025-09-24,11.94,12.22,12.26,11.94,90100000,-2.05,American Airlines,AA
2169,2025-09-23,12.19,12.38,12.49,12.19,73070000,-1.14,American Airlines,AA
2170,2025-09-22,12.33,12.38,12.43,12.0,94810000,-0.96,American Airlines,AA
2171,2025-09-19,12.45,12.65,12.67,12.31,80620000,-1.03,American Airlines,AA
2172,2025-09-18,12.58,12.59,12.63,12.47,112650000,0.8,American Airlines,AA
2173,2025-09-17,12.48,12.44,12.82,12.36,107200000,0.56,American Airlines,AA
2174,2025-09-16,12.41,12.6,12.61,12.16,91200000,-0.96,American Airlines,AA
2175,2025-09-15,12.53,12.94,12.96,12.48,100890000,-2.94,American Airlines,AA
2176,2025-09-12,12.91,12.99,13.23,12.89,86690000,-0.31,American Airlines,AA
2177,2025-09-11,12.95,12.95,13.09,12.61,105710000,1.01,American Airlines,AA
2178,2025-09-10,12.82,12.76,13.1,12.64,87360000,0.47,American Airlines,AA
2179,2025-09-09,12.76,12.94,12.99,12.64,65459999,-1.47,American Airlines,AA
2180,2025-09-08,12.95,13.07,13.22,12.89,90100000,-0.99,American Airlines,AA
2181,2025-09-05,13.08,12.92,13.28,12.81,90370000,1.71,American Airlines,AA
2182,2025-09-04,12.86,13.47,13.66,12.85,81510000,-4.32,American Airlines,AA
2183,2025-09-03,13.44,13.45,14.01,13.4,82610000,0.37,American Airlines,AA
2184,2025-09-02,13.39,13.26,13.52,12.94,93850000,0.15,American Airlines,AA
2185,2025-08-29,13.37,13.25,13.39,13.14,69400000,0.91,American Airlines,AA
2186,2025-08-28,13.25,13.22,13.35,13.06,66940000,0.91,American Airlines,AA
2187,2025-08-27,13.13,13.13,13.36,13.03,52990000,-0.15,American Airlines,AA
2188,2025-08-26,13.15,13.01,13.17,12.88,61360000,1.15,American Airlines,AA
2189,2025-08-25,13.0,13.27,13.32,12.88,76120000,-4.06,American Airlines,AA
2190,2025-08-22,13.55,12.58,13.58,12.58,63150000,7.8,American Airlines,AA
2191,2025-08-21,12.57,12.71,12.74,12.48,62850000,-1.8,American Airlines,AA
2192,2025-08-20,12.8,13.06,13.15,12.75,66700000,-3.18,American Airlines,AA
2193,2025-08-19,13.22,13.26,13.38,13.11,57900000,0.38,American Airlines,AA
2194,2025-08-18,13.17,13.12,13.33,13.05,52980000,0.0,American Airlines,AA
2195,2025-08-15,13.17,12.89,13.19,12.85,49640000,2.73,American Airlines,AA
2196,2025-08-14,12.82,12.92,12.94,12.66,58320000,-2.21,American Airlines,AA
2197,2025-08-13,13.11,12.97,13.22,12.74,64810000,1.0,American Airlines,AA
2198,2025-08-12,12.98,11.78,13.02,11.77,114970000,12.09,American Airlines,AA
2199,2025-08-11,11.58,11.6,11.76,11.55,51220000,-0.34,American Airlines,AA
2200,2025-08-08,11.62,11.78,11.81,11.56,42440000,-0.94,American Airlines,AA
2201,2025-08-07,11.73,11.79,11.8,11.59,47170000,-0.09,American Airlines,AA
2202,2025-08-06,11.74,11.59,11.78,11.48,60390000,0.86,American Airlines,AA
2203,2025-08-05,11.64,11.3,11.69,11.13,65280000,3.28,American Airlines,AA
2204,2025-08-04,11.27,11.1,11.31,11.07,70570000,2.18,American Airlines,AA
2205,2025-08-01,11.03,11.21,11.21,10.9,71610000,-4.0,American Airlines,AA
2206,2025-07-31,11.49,11.47,11.64,11.36,84750000,-0.17,American Airlines,AA
2207,2025-07-30,11.51,11.43,11.63,11.31,73200000,0.79,American Airlines,AA
2208,2025-07-29,11.42,11.61,11.64,11.38,71090000,-1.38,American Airlines,AA
2209,2025-07-28,11.58,11.5,11.63,11.4,70180000,0.7,American Airlines,AA
2210,2025-07-25,11.5,11.55,11.7,11.46,63490000,0.35,American Airlines,AA
2211,2025-07-24,11.46,11.79,11.84,11.33,120270000,-9.62,American Airlines,AA
2212,2025-07-23,12.68,12.55,12.79,12.52,75690000,1.44,American Airlines,AA
2213,2025-07-22,12.5,12.33,12.55,12.18,54780000,1.46,American Airlines,AA
2214,2025-07-21,12.32,12.58,12.63,12.31,50840000,-1.52,American Airlines,AA
2215,2025-07-18,12.51,12.52,12.59,12.2,70420000,0.48,American Airlines,AA
2216,2025-07-17,12.45,12.6,12.95,12.35,88950000,1.47,American Airlines,AA
2217,2025-07-16,12.27,12.29,12.34,11.91,67260000,0.82,American Airlines,AA
2218,2025-07-15,12.17,12.45,12.5,12.15,58480000,-1.7,American Airlines,AA
2219,2025-07-14,12.38,12.24,12.41,12.13,59160000,1.31,American Airlines,AA
2220,2025-07-11,12.22,12.81,12.9,12.2,83960000,-5.56,American Airlines,AA
2221,2025-07-10,12.94,12.3,13.18,12.13,148910000,12.72,American Airlines,AA
2222,2025-07-09,11.48,11.71,11.88,11.39,67090000,-0.86,American Airlines,AA
2223,2025-07-08,11.58,11.73,11.9,11.55,51610000,-0.09,American Airlines,AA
2224,2025-07-07,11.59,11.59,11.97,11.44,53400000,-0.86,American Airlines,AA
2225,2025-07-03,11.69,11.73,11.93,11.66,30320000,0.52,American Airlines,AA
2226,2025-07-02,11.63,11.53,11.79,11.43,41690000,0.95,American Airlines,AA
2227,2025-07-01,11.52,11.19,11.71,11.16,50300000,2.67,American Airlines,AA
2228,2025-06-30,11.22,11.3,11.33,11.18,31250000,-0.53,American Airlines,AA
2229,2025-06-27,11.28,11.19,11.46,11.14,45530000,1.35,American Airlines,AA
2230,2025-06-26,11.13,11.14,11.28,11.12,40540000,0.63,American Airlines,AA
2231,2025-06-25,11.06,11.43,11.45,10.95,41410000,-2.73,American Airlines,AA
2232,2025-06-24,11.37,11.23,11.46,11.1,65030000,4.31,American Airlines,AA
2233,2025-06-23,10.9,10.5,11.01,10.26,79690000,2.64,American Airlines,AA
2234,2025-06-20,10.62,10.71,10.79,10.5,58310000,0.38,American Airlines,AA
2235,2025-06-18,10.58,10.56,10.77,10.53,58090000,0.19,American Airlines,AA
2236,2025-06-17,10.56,10.7,10.85,10.44,58310000,-3.12,American Airlines,AA
2237,2025-06-16,10.9,10.58,10.93,10.45,59500000,5.11,American Airlines,AA
2238,2025-06-13,10.37,10.32,10.65,10.3,72780000,-4.86,American Airlines,AA
2239,2025-06-12,10.9,10.88,10.96,10.68,54940000,-1.45,American Airlines,AA
2240,2025-06-11,11.06,11.95,11.95,10.99,72900000,-6.59,American Airlines,AA
2241,2025-06-10,11.84,11.81,11.97,11.68,41830000,0.68,American Airlines,AA
2242,2025-06-09,11.76,11.89,11.95,11.74,40470000,-0.17,American Airlines,AA
2243,2025-06-06,11.78,11.48,11.8,11.42,49800000,4.53,American Airlines,AA
2244,2025-06-05,11.27,11.34,11.51,11.22,50740000,-1.31,American Airlines,AA
2245,2025-06-04,11.42,11.52,11.58,11.32,43230000,-0.44,American Airlines,AA
2246,2025-06-03,11.47,11.33,11.53,11.21,46030000,0.79,American Airlines,AA
2247,2025-06-02,11.38,11.3,11.39,11.03,49600000,-0.26,American Airlines,AA
2248,2025-05-30,11.41,11.3,11.47,11.19,62940000,0.09,American Airlines,AA
2249,2025-05-29,11.4,11.64,11.67,11.31,61340000,-0.26,American Airlines,AA
2250,2025-05-28,11.43,11.7,11.74,11.39,61810000,-1.8,American Airlines,AA
2251,2025-05-27,11.64,11.4,11.8,11.37,69630000,4.02,American Airlines,AA
2252,2025-05-23,11.19,11.06,11.28,11.02,46780000,-1.84,American Airlines,AA
2253,2025-05-22,11.4,11.24,11.56,11.18,50410000,1.42,American Airlines,AA
2254,2025-05-21,11.24,11.46,11.56,11.19,59080000,-3.52,American Airlines,AA
2255,2025-05-20,11.65,11.83,11.96,11.56,44000000,-1.77,American Airlines,AA
2256,2025-05-19,11.86,11.68,11.93,11.5,43360000,0.0,American Airlines,AA
2257,2025-05-16,11.86,11.77,11.98,11.67,47090000,0.85,American Airlines,AA
2258,2025-05-15,11.76,11.85,11.87,11.47,55980000,-0.68,American Airlines,AA
2259,2025-05-14,11.84,12.23,12.44,11.82,74010000,-3.74,American Airlines,AA
2260,2025-05-13,12.3,11.77,12.39,11.74,86370000,5.4,American Airlines,AA
2261,2025-05-12,11.67,11.93,12.1,11.49,82030000,5.04,American Airlines,AA
2262,2025-05-09,11.11,11.1,11.23,10.93,59560000,0.73,American Airlines,AA
2263,2025-05-08,11.03,10.8,11.2,10.67,57690000,4.45,American Airlines,AA
2264,2025-05-07,10.56,10.5,10.68,10.44,41340000,1.25,American Airlines,AA
2265,2025-05-06,10.43,10.43,10.59,10.38,59430000,-2.16,American Airlines,AA
2266,2025-05-05,10.66,10.42,10.98,10.4,82200000,1.33,American Airlines,AA
2267,2025-05-02,10.52,10.25,10.69,10.25,75050000,4.89,American Airlines,AA
2268,2025-05-01,10.03,10.03,10.22,9.98,52500000,0.8,American Airlines,AA
2269,2025-04-30,9.95,9.64,9.99,9.48,67950000,0.51,American Airlines,AA
2270,2025-04-29,9.9,9.75,9.94,9.64,60910000,0.51,American Airlines,AA
2271,2025-04-28,9.85,9.76,10.01,9.68,57880000,1.03,American Airlines,AA
2272,2025-04-25,9.75,9.59,9.84,9.49,65140000,1.46,American Airlines,AA
2273,2025-04-24,9.61,9.41,9.68,9.21,70560000,3.11,American Airlines,AA
2274,2025-04-23,9.32,9.82,10.03,9.31,102490000,0.11,American Airlines,AA
2275,2025-04-22,9.31,9.19,9.33,9.04,62420000,2.65,American Airlines,AA
2276,2025-04-21,9.07,9.3,9.32,8.96,60040000,-4.12,American Airlines,AA
2277,2025-04-17,9.46,9.41,9.56,9.29,53590000,0.42,American Airlines,AA
2278,2025-04-16,9.42,9.92,9.96,9.27,71230000,-4.37,American Airlines,AA
2279,2025-04-15,9.85,9.59,9.97,9.59,66120000,2.82,American Airlines,AA
2280,2025-04-14,9.58,9.97,9.97,9.43,62460000,-0.93,American Airlines,AA
2281,2025-04-11,9.67,9.51,9.7,9.3,53220000,1.68,American Airlines,AA
2282,2025-04-10,9.51,10.53,10.66,9.44,84130000,-14.48,American Airlines,AA
2283,2025-04-09,11.12,9.13,11.23,9.09,133949999,22.6,American Airlines,AA
2284,2025-04-08,9.07,10.05,10.07,8.92,81030000,-6.59,American Airlines,AA
2285,2025-04-07,9.71,9.01,10.22,9.0,74440000,2.64,American Airlines,AA
2286,2025-04-04,9.46,9.22,9.58,8.5,110350000,-0.47,American Airlines,AA
2287,2025-04-03,9.51,9.98,9.98,9.5,77100000,-10.25,American Airlines,AA
2288,2025-04-02,10.59,10.11,10.64,10.1,64330000,2.82,American Airlines,AA
2289,2025-04-01,10.3,10.3,10.36,9.92,74550000,-2.37,American Airlines,AA
2290,2025-03-31,10.55,10.41,10.68,10.06,66959999,-1.4,American Airlines,AA
2291,2025-03-28,10.7,11.06,11.15,10.65,59700000,-3.95,American Airlines,AA
2292,2025-03-27,11.14,11.32,11.35,11.09,53380000,-2.62,American Airlines,AA
2293,2025-03-26,11.44,11.55,11.55,11.3,46250000,-0.61,American Airlines,AA
2294,2025-03-25,11.51,11.95,12.07,11.46,57420000,-2.7,American Airlines,AA
2295,2025-03-24,11.83,11.56,11.9,11.54,44590000,3.86,American Airlines,AA
2296,2025-03-21,11.39,11.07,11.41,10.97,46970000,1.15,American Airlines,AA
2297,2025-03-20,11.26,11.35,11.44,11.2,43300000,-1.92,American Airlines,AA
2298,2025-03-19,11.48,11.13,11.58,11.1,67120000,3.7,American Airlines,AA
2299,2025-03-18,11.07,11.17,11.32,11.01,46900000,-2.21,American Airlines,AA
2300,2025-03-17,11.32,10.88,11.47,10.83,64370000,4.14,American Airlines,AA
2301,2025-03-14,10.87,10.87,10.89,10.55,66510000,1.87,American Airlines,AA
2302,2025-03-13,10.67,10.98,11.09,10.47,95900000,-2.38,American Airlines,AA
2303,2025-03-12,10.93,11.55,11.61,10.89,98490000,-4.62,American Airlines,AA
2304,2025-03-11,11.46,12.5,12.54,11.43,109910000,-8.32,American Airlines,AA
2305,2025-03-10,12.5,12.72,12.75,12.11,83400000,-4.07,American Airlines,AA
2306,2025-03-07,13.03,13.13,13.18,12.58,76620000,-1.66,American Airlines,AA
2307,2025-03-06,13.25,13.82,13.93,13.2,58160000,-5.96,American Airlines,AA
2308,2025-03-05,14.09,13.51,14.23,13.49,56990000,5.54,American Airlines,AA
2309,2025-03-04,13.35,13.52,13.65,13.02,71110000,-3.75,American Airlines,AA
2310,2025-03-03,13.87,14.36,14.56,13.77,55450000,-3.34,American Airlines,AA
2311,2025-02-28,14.35,14.56,14.75,14.27,49730000,-1.24,American Airlines,AA
2312,2025-02-27,14.53,15.12,15.15,14.21,56500000,-4.28,American Airlines,AA
2313,2025-02-26,15.18,15.47,15.66,15.17,43180000,0.33,American Airlines,AA
2314,2025-02-25,15.13,15.37,15.37,14.8,48360000,-1.18,American Airlines,AA
2315,2025-02-24,15.31,15.38,15.52,15.21,42730000,0.53,American Airlines,AA
2316,2025-02-21,15.23,15.93,16.07,15.09,55700000,-3.97,American Airlines,AA
2317,2025-02-20,15.86,15.95,16.09,15.57,32619999,-0.88,American Airlines,AA
2318,2025-02-19,16.0,16.0,16.15,15.8,24540000,-0.5,American Airlines,AA
2319,2025-02-18,16.08,15.88,16.32,15.85,28430000,0.69,American Airlines,AA
2320,2025-02-14,15.97,15.84,15.98,15.64,29250000,1.46,American Airlines,AA
2321,2025-02-13,15.74,16.36,16.5,15.48,41580000,-3.2,American Airlines,AA
2322,2025-02-12,16.26,16.38,16.6,16.14,24570000,-0.91,American Airlines,AA
2323,2025-02-11,16.41,16.43,16.56,16.13,29010000,-1.26,American Airlines,AA
2324,2025-02-10,16.62,17.2,17.2,16.56,27670000,-3.2,American Airlines,AA
2325,2025-02-07,17.17,17.07,17.4,17.02,22460000,0.64,American Airlines,AA
2326,2025-02-06,17.06,17.08,17.32,16.95,25500000,0.59,American Airlines,AA
2327,2025-02-05,16.96,16.85,17.22,16.51,27640000,0.71,American Airlines,AA
2328,2025-02-04,16.84,16.75,16.93,16.7,28810000,0.84,American Airlines,AA
2329,2025-02-03,16.7,16.39,16.82,16.22,32960000,-1.3,American Airlines,AA
2330,2025-01-31,16.92,16.96,17.23,16.91,30200000,0.12,American Airlines,AA
2331,2025-01-30,16.9,16.93,17.23,16.8,42120000,-2.48,American Airlines,AA
2332,2025-01-29,17.33,17.14,17.34,16.94,24720000,1.05,American Airlines,AA
2333,2025-01-28,17.15,17.08,17.47,16.95,29820000,-0.29,American Airlines,AA
2334,2025-01-27,17.2,16.82,17.54,16.7,40500000,1.42,American Airlines,AA
2335,2025-01-24,16.96,16.84,17.34,16.55,37780000,-0.41,American Airlines,AA
2336,2025-01-23,17.03,17.3,17.54,16.73,94890000,-8.74,American Airlines,AA
2337,2025-01-22,18.66,19.08,19.1,18.37,58390000,0.11,American Airlines,AA
2338,2025-01-21,18.64,18.52,18.65,18.27,30730000,2.03,American Airlines,AA
2339,2025-01-17,18.27,18.55,18.57,18.16,20440000,-0.11,American Airlines,AA
2340,2025-01-16,18.29,18.02,18.33,17.78,22030000,1.22,American Airlines,AA
2341,2025-01-15,18.07,18.54,18.56,17.97,20400000,-0.77,American Airlines,AA
2342,2025-01-14,18.21,17.79,18.24,17.79,26180000,3.47,American Airlines,AA
2343,2025-01-13,17.6,17.92,17.98,17.32,28430000,-4.24,American Airlines,AA
2344,2025-01-10,18.38,17.93,18.45,17.8,43950000,4.43,American Airlines,AA
2345,2025-01-08,17.6,17.53,17.72,17.08,23090000,-0.51,American Airlines,AA
2346,2025-01-07,17.69,17.58,17.99,17.53,25490000,0.97,American Airlines,AA
2347,2025-01-06,17.52,17.64,17.94,17.38,31830000,3.24,American Airlines,AA
2348,2025-01-03,16.97,17.03,17.03,16.27,23810000,-0.18,American Airlines,AA
2349,2025-01-02,17.0,17.4,17.63,16.83,19030000,-2.47,American Airlines,AA
2350,2024-12-31,17.43,17.63,17.75,17.35,12700000,-1.08,American Airlines,AA
2351,2024-12-30,17.62,17.27,17.73,17.15,20440000,1.56,American Airlines,AA
2352,2024-12-27,17.35,17.19,17.38,17.01,29500000,0.0,American Airlines,AA
2353,2024-12-26,17.35,17.07,17.39,17.05,10380000,0.0,American Airlines,AA
2354,2024-12-24,17.35,17.0,17.36,16.8,14230000,0.58,American Airlines,AA
2355,2024-12-23,17.25,16.87,17.27,16.87,15780000,2.19,American Airlines,AA
2356,2024-12-20,16.88,16.57,17.18,16.53,28660000,1.44,American Airlines,AA
2357,2024-12-19,16.64,16.65,16.8,16.48,17830000,1.03,American Airlines,AA
2358,2024-12-18,16.47,16.77,17.28,16.26,25020000,-1.5,American Airlines,AA
2359,2024-12-17,16.72,16.45,16.74,16.22,23620000,1.21,American Airlines,AA
2360,2024-12-16,16.52,16.91,16.95,16.46,15740000,-2.36,American Airlines,AA
2361,2024-12-13,16.92,17.28,17.31,16.81,20170000,-1.86,American Airlines,AA
2362,2024-12-12,17.24,17.61,17.8,17.23,17690000,-1.93,American Airlines,AA
2363,2024-12-11,17.58,17.61,17.74,17.41,20710000,0.51,American Airlines,AA
2364,2024-12-10,17.49,17.95,18.2,17.37,34170000,1.92,American Airlines,AA
2365,2024-12-09,17.16,17.52,17.52,17.01,29730000,-1.38,American Airlines,AA
2366,2024-12-06,17.4,17.51,18.09,17.26,43090000,0.12,American Airlines,AA
2367,2024-12-05,17.38,16.01,17.8,15.96,110120000,16.8,American Airlines,AA
2368,2024-12-04,14.88,14.9,15.05,14.61,18410000,2.83,American Airlines,AA
2369,2024-12-03,14.47,14.59,14.75,14.44,16129999,-0.96,American Airlines,AA
2370,2024-12-02,14.61,14.57,14.75,14.38,18780000,0.62,American Airlines,AA
2371,2024-11-29,14.52,14.68,14.74,14.5,9500000,-0.82,American Airlines,AA
2372,2024-11-27,14.64,14.68,14.75,14.46,14430000,0.0,American Airlines,AA
2373,2024-11-26,14.64,14.79,15.01,14.6,21630000,-1.88,American Airlines,AA
2374,2024-11-25,14.92,14.65,15.13,14.56,31550000,3.76,American Airlines,AA
2375,2024-11-22,14.38,14.22,14.44,14.09,20240000,1.27,American Airlines,AA
2376,2024-11-21,14.2,14.47,14.57,14.18,20760000,-1.8,American Airlines,AA
2377,2024-11-20,14.46,14.18,14.49,14.0,25410000,0.91,American Airlines,AA
2378,2024-11-19,14.33,13.93,14.4,13.84,25330000,0.28,American Airlines,AA
2379,2024-11-18,14.29,14.39,14.44,14.03,18770000,-0.69,American Airlines,AA
2380,2024-11-15,14.39,14.22,14.4,14.05,22760000,0.91,American Airlines,AA
2381,2024-11-14,14.26,14.22,14.66,14.18,33150000,1.78,American Airlines,AA
2382,2024-11-13,14.01,14.05,14.55,13.97,30230000,0.72,American Airlines,AA
2383,2024-11-12,13.91,13.98,14.08,13.73,20440000,-1.77,American Airlines,AA
2384,2024-11-11,14.16,13.95,14.16,13.89,22830000,2.53,American Airlines,AA
2385,2024-11-08,13.81,13.69,14.03,13.67,20260000,1.4,American Airlines,AA
2386,2024-11-07,13.62,13.94,14.0,13.6,19650000,-2.71,American Airlines,AA
2387,2024-11-06,14.0,14.01,14.17,13.8,38600000,6.14,American Airlines,AA
2388,2024-11-05,13.19,12.95,13.22,12.92,19110000,1.54,American Airlines,AA
2389,2024-11-04,12.99,13.5,13.5,12.96,25650000,-4.06,American Airlines,AA
2390,2024-11-01,13.54,13.47,13.66,13.4,22840000,1.04,American Airlines,AA
2391,2024-10-31,13.4,13.79,13.89,13.38,26340000,-3.87,American Airlines,AA
2392,2024-10-30,13.94,13.65,13.99,13.61,22460000,0.87,American Airlines,AA
2393,2024-10-29,13.82,13.38,13.86,13.28,28710000,1.62,American Airlines,AA
2394,2024-10-28,13.6,13.66,13.85,13.56,37080000,3.42,American Airlines,AA
2395,2024-10-25,13.15,12.94,13.44,12.75,44350000,2.9,American Airlines,AA
2396,2024-10-24,12.78,13.18,13.63,12.41,65530000,-0.39,American Airlines,AA
2397,2024-10-23,12.83,12.85,13.04,12.66,30250000,-1.0,American Airlines,AA
2398,2024-10-22,12.96,12.93,13.03,12.61,24160000,-0.08,American Airlines,AA
2399,2024-10-21,12.97,12.98,13.1,12.77,27950000,-0.92,American Airlines,AA
2400,2024-10-18,13.09,12.86,13.24,12.76,38310000,2.19,American Airlines,AA
2401,2024-10-17,12.81,12.86,12.97,12.67,30150000,-0.62,American Airlines,AA
2402,2024-10-16,12.89,12.19,12.92,12.14,53140000,7.15,American Airlines,AA
2403,2024-10-15,12.03,12.12,12.47,12.0,36490000,1.35,American Airlines,AA
2404,2024-10-14,11.87,11.85,11.95,11.7,20610000,0.68,American Airlines,AA
2405,2024-10-11,11.79,11.72,11.82,11.53,17700000,0.26,American Airlines,AA
2406,2024-10-10,11.76,11.77,12.0,11.65,26490000,-1.42,American Airlines,AA
2407,2024-10-09,11.93,12.01,12.25,11.87,34210000,0.08,American Airlines,AA
2408,2024-10-08,11.92,11.65,12.12,11.63,44740000,3.38,American Airlines,AA
2409,2024-10-07,11.53,11.55,11.68,11.37,27610000,0.17,American Airlines,AA
2410,2024-10-04,11.51,11.36,11.97,11.29,53750000,6.38,American Airlines,AA
2411,2024-10-03,10.82,10.69,10.94,10.56,32930000,0.74,American Airlines,AA
2412,2024-10-02,10.74,10.73,10.86,10.6,28780000,-1.47,American Airlines,AA
2413,2024-10-01,10.9,11.27,11.33,10.82,42850000,-3.02,American Airlines,AA
2414,2024-09-30,11.24,11.47,11.58,11.2,26740000,-2.77,American Airlines,AA
2415,2024-09-27,11.56,11.82,11.86,11.56,30780000,-1.95,American Airlines,AA
2416,2024-09-26,11.79,11.36,11.98,11.35,62350000,7.18,American Airlines,AA
2417,2024-09-25,11.0,11.06,11.18,10.97,29160000,-0.36,American Airlines,AA
2418,2024-09-24,11.04,11.02,11.19,10.92,29450000,0.55,American Airlines,AA
2419,2024-09-23,10.98,11.0,11.03,10.76,30790000,-0.27,American Airlines,AA
2420,2024-09-20,11.01,11.07,11.12,10.88,165830000,-0.9,American Airlines,AA
2421,2024-09-19,11.11,11.32,11.39,11.06,34540000,0.73,American Airlines,AA
2422,2024-09-18,11.03,11.24,11.28,10.92,37400000,-1.25,American Airlines,AA
2423,2024-09-17,11.17,10.99,11.26,10.95,38180000,3.33,American Airlines,AA
2424,2024-09-16,10.81,10.65,10.87,10.62,31030000,1.12,American Airlines,AA
2425,2024-09-13,10.69,10.98,11.18,10.61,36960000,-1.75,American Airlines,AA
2426,2024-09-12,10.88,11.03,11.14,10.43,37880000,1.02,American Airlines,AA
2427,2024-09-11,10.77,10.95,11.01,10.48,40530000,-2.0,American Airlines,AA
2428,2024-09-10,10.99,11.21,11.25,10.87,31770000,-2.05,American Airlines,AA
2429,2024-09-09,11.22,10.85,11.23,10.85,44500000,3.89,American Airlines,AA
2430,2024-09-06,10.8,10.78,11.1,10.7,27840000,0.0,American Airlines,AA
2431,2024-09-05,10.8,10.84,11.16,10.75,38470000,1.6,American Airlines,AA
2432,2024-09-04,10.63,10.53,10.78,10.5,22110000,0.28,American Airlines,AA
2433,2024-09-03,10.6,10.52,10.74,10.49,23370000,-0.19,American Airlines,AA
2434,2024-08-30,10.62,10.49,10.89,10.48,26520000,2.21,American Airlines,AA
2435,2024-08-29,10.39,10.24,10.51,10.21,22240000,2.36,American Airlines,AA
2436,2024-08-28,10.15,10.17,10.21,10.04,20530000,-0.2,American Airlines,AA
2437,2024-08-27,10.17,10.26,10.27,9.98,23300000,-0.39,American Airlines,AA
2438,2024-08-26,10.21,10.43,10.44,10.2,21030000,-1.73,American Airlines,AA
2439,2024-08-23,10.39,10.23,10.5,10.17,24640000,2.47,American Airlines,AA
2440,2024-08-22,10.14,10.41,10.54,10.13,25620000,-2.5,American Airlines,AA
2441,2024-08-21,10.4,10.37,10.44,10.3,20230000,1.07,American Airlines,AA
2442,2024-08-20,10.29,10.31,10.45,10.21,23540000,-0.19,American Airlines,AA
2443,2024-08-19,10.31,10.15,10.38,10.11,30380000,2.59,American Airlines,AA
2444,2024-08-16,10.05,10.02,10.14,9.97,35390000,-0.4,American Airlines,AA
2445,2024-08-15,10.09,9.96,10.16,9.95,32310000,3.59,American Airlines,AA
2446,2024-08-14,9.74,9.88,9.97,9.7,29570000,-0.71,American Airlines,AA
2447,2024-08-13,9.81,9.64,9.82,9.56,29920000,2.08,American Airlines,AA
2448,2024-08-12,9.61,9.79,9.8,9.59,29790000,-2.54,American Airlines,AA
2449,2024-08-09,9.86,9.89,9.96,9.72,22610000,-0.3,American Airlines,AA
2450,2024-08-08,9.89,9.35,9.91,9.35,34700000,6.8,American Airlines,AA
2451,2024-08-07,9.26,9.4,9.52,9.21,29020000,-0.54,American Airlines,AA
2452,2024-08-06,9.31,9.46,9.53,9.22,28910000,0.32,American Airlines,AA
2453,2024-08-05,9.28,9.1,9.59,9.07,44550000,-3.63,American Airlines,AA
2454,2024-08-02,9.63,9.93,9.93,9.59,48430000,-5.03,American Airlines,AA
2455,2024-08-01,10.14,10.65,10.68,10.09,47150000,-4.7,American Airlines,AA
2456,2024-07-31,10.64,10.65,11.03,10.58,39210000,-1.12,American Airlines,AA
2457,2024-07-30,10.76,10.46,10.93,10.46,52970000,3.16,American Airlines,AA
2458,2024-07-29,10.43,10.56,10.72,10.37,30160000,-1.79,American Airlines,AA
2459,2024-07-26,10.62,10.7,10.76,10.21,45680000,0.19,American Airlines,AA
2460,2024-07-25,10.6,9.92,10.9,9.76,96280000,4.23,American Airlines,AA
2461,2024-07-24,10.17,10.45,10.54,10.12,47310000,-2.96,American Airlines,AA
2462,2024-07-23,10.48,10.63,10.74,10.47,30550000,-1.96,American Airlines,AA
2463,2024-07-22,10.69,10.49,10.74,10.35,38900000,1.04,American Airlines,AA
2464,2024-07-19,10.58,10.63,10.65,10.43,25700000,-0.38,American Airlines,AA
2465,2024-07-18,10.62,10.96,11.09,10.61,46860000,-3.54,American Airlines,AA
2466,2024-07-17,11.01,10.99,11.11,10.84,32360000,-1.61,American Airlines,AA
2467,2024-07-16,11.19,10.65,11.24,10.65,48710000,5.27,American Airlines,AA
2468,2024-07-15,10.63,10.67,10.77,10.56,28630000,-0.47,American Airlines,AA
2469,2024-07-12,10.68,10.71,10.8,10.57,33130000,-0.47,American Airlines,AA
2470,2024-07-11,10.73,10.68,10.76,10.34,80290000,-3.77,American Airlines,AA
2471,2024-07-10,11.15,11.04,11.22,10.99,28500000,1.55,American Airlines,AA
2472,2024-07-09,10.98,10.96,11.09,10.87,26600000,0.46,American Airlines,AA
2473,2024-07-08,10.93,11.08,11.13,10.91,32259999,-1.0,American Airlines,AA
2474,2024-07-05,11.04,11.13,11.19,10.98,24400000,-0.72,American Airlines,AA
2475,2024-07-03,11.12,11.16,11.22,11.07,16149999,0.63,American Airlines,AA
2476,2024-07-02,11.05,11.06,11.11,10.95,22490000,0.09,American Airlines,AA
2477,2024-07-01,11.04,11.33,11.41,11.0,28620000,-2.56,American Airlines,AA
2478,2024-06-28,11.33,11.24,11.36,11.2,28120000,0.44,American Airlines,AA
2479,2024-06-27,11.28,11.12,11.32,11.02,23780000,1.44,American Airlines,AA
2480,2024-06-26,11.12,11.05,11.33,10.96,39850000,-0.09,American Airlines,AA
2481,2024-06-25,11.13,11.18,11.36,11.12,28550000,-0.27,American Airlines,AA
2482,2024-06-24,11.16,11.22,11.34,11.15,25670000,-0.36,American Airlines,AA
2483,2024-06-21,11.2,11.22,11.34,11.11,28100000,-0.36,American Airlines,AA
2484,2024-06-20,11.24,11.3,11.31,11.19,21360000,-0.35,American Airlines,AA
2485,2024-06-18,11.28,11.41,11.5,11.27,18840000,-1.4,American Airlines,AA
2486,2024-06-17,11.44,11.22,11.49,11.21,30070000,1.42,American Airlines,AA
2487,2024-06-14,11.28,11.32,11.36,11.09,42270000,-1.4,American Airlines,AA
2488,2024-06-13,11.44,11.45,11.47,11.22,33290000,-0.52,American Airlines,AA
2489,2024-06-12,11.5,11.4,11.69,11.39,40770000,1.95,American Airlines,AA
2490,2024-06-11,11.28,11.41,11.45,11.26,25440000,-1.83,American Airlines,AA
2491,2024-06-10,11.49,11.43,11.57,11.37,23420000,-0.09,American Airlines,AA
2492,2024-06-07,11.5,11.36,11.56,11.35,29410000,0.61,American Airlines,AA
2493,2024-06-06,11.43,11.58,11.73,11.31,35840000,-1.64,American Airlines,AA
2494,2024-06-05,11.62,11.51,11.77,11.45,34340000,1.04,American Airlines,AA
2495,2024-06-04,11.5,11.54,11.79,11.48,39160000,-0.26,American Airlines,AA
2496,2024-06-03,11.53,11.6,11.94,11.5,52900000,0.26,American Airlines,AA
2497,2024-05-31,11.5,11.51,11.57,11.25,60870000,0.52,American Airlines,AA
2498,2024-05-30,11.44,11.76,11.78,11.39,57000000,-1.55,American Airlines,AA
2499,2024-05-29,11.62,12.16,12.17,11.31,158980000,-13.54,American Airlines,AA
2500,2024-05-28,13.44,13.85,13.9,13.42,32710000,-2.89,American Airlines,AA
2501,2024-05-24,13.84,13.87,14.03,13.66,19610000,0.14,American Airlines,AA
2502,2024-05-23,13.82,14.13,14.14,13.72,29090000,-1.99,American Airlines,AA
2503,2024-05-22,14.1,14.07,14.25,14.01,19140000,0.5,American Airlines,AA
2504,2024-05-21,14.03,14.43,14.49,14.01,22690000,-3.37,American Airlines,AA
2505,2024-05-20,14.52,14.77,14.77,14.41,26820000,-1.43,American Airlines,AA
2506,2024-05-17,14.73,14.85,14.99,14.72,18470000,-0.41,American Airlines,AA
2507,2024-05-16,14.79,15.0,15.08,14.66,22650000,-1.0,American Airlines,AA
2508,2024-05-15,14.94,15.2,15.25,14.91,25980000,-1.65,American Airlines,AA
2509,2024-05-14,15.19,15.09,15.36,15.07,27970000,1.74,American Airlines,AA
2510,2024-05-13,14.93,14.54,15.07,14.52,33380000,3.68,American Airlines,AA
2511,2024-05-10,14.4,14.54,14.61,14.32,16180000,-0.55,American Airlines,AA
2512,2024-05-09,14.48,14.36,14.63,14.32,23590000,0.42,American Airlines,AA
2513,2024-05-08,14.42,14.26,14.52,14.18,22830000,1.19,American Airlines,AA
2514,2024-05-07,14.25,14.54,14.63,14.14,25770000,-2.73,American Airlines,AA
2515,2024-05-06,14.65,13.92,14.75,13.92,46740000,5.78,American Airlines,AA
2516,2024-05-03,13.85,14.0,14.07,13.72,22060000,-0.07,American Airlines,AA
2517,2024-05-02,13.86,13.78,13.9,13.69,24190000,2.06,American Airlines,AA
2518,2024-05-01,13.58,13.5,13.81,13.33,28430000,0.52,American Airlines,AA
2519,2024-04-30,13.51,13.85,13.93,13.5,25790000,-3.36,American Airlines,AA
2520,2024-04-29,13.98,13.85,14.02,13.73,28820000,0.72,American Airlines,AA
2521,2024-04-26,13.88,14.07,14.09,13.64,36530000,-1.77,American Airlines,AA
2522,2024-04-25,14.13,14.21,14.28,13.45,58360000,1.51,American Airlines,AA
2523,2024-04-24,13.92,14.22,14.33,13.82,41040000,-2.18,American Airlines,AA
2524,2024-04-23,14.23,13.96,14.44,13.88,40240000,-2.06,American Airlines,AA
2525,2024-04-22,14.53,14.28,14.68,14.18,27760000,2.98,American Airlines,AA
2526,2024-04-19,14.11,13.88,14.27,13.86,27450000,0.64,American Airlines,AA
2527,2024-04-18,14.02,14.04,14.34,13.96,34970000,0.94,American Airlines,AA
2528,2024-04-17,13.89,13.45,13.97,13.38,52410000,6.6,American Airlines,AA
2529,2024-04-16,13.03,12.94,13.14,12.72,26480000,0.7,American Airlines,AA
2530,2024-04-15,12.94,13.28,13.47,12.9,27450000,-1.6,American Airlines,AA
2531,2024-04-12,13.15,13.24,13.3,13.02,35570000,-3.45,American Airlines,AA
2532,2024-04-11,13.62,13.44,13.72,13.3,27810000,1.57,American Airlines,AA
2533,2024-04-10,13.41,14.01,14.15,13.3,49020000,-3.87,American Airlines,AA
2534,2024-04-09,13.95,13.96,14.06,13.88,27840000,0.36,American Airlines,AA
2535,2024-04-08,13.9,13.82,14.08,13.74,28520000,1.02,American Airlines,AA
2536,2024-04-05,13.76,13.83,13.94,13.7,30630000,-0.51,American Airlines,AA
2537,2024-04-04,13.83,14.24,14.35,13.76,47480000,-2.33,American Airlines,AA
2538,2024-04-03,14.16,14.3,14.48,14.05,33360000,-1.67,American Airlines,AA
2539,2024-04-02,14.4,15.06,15.11,14.36,34160000,-6.55,American Airlines,AA
2540,2024-04-01,15.41,15.42,15.61,15.32,23250000,0.39,American Airlines,AA
2541,2024-03-28,15.35,15.28,15.49,15.13,36400000,0.33,American Airlines,AA
2542,2024-03-27,15.3,15.0,15.3,14.9,24790000,2.55,American Airlines,AA
2543,2024-03-26,14.92,14.99,15.12,14.9,20900000,0.0,American Airlines,AA
2544,2024-03-25,14.92,14.69,14.93,14.63,21390000,0.67,American Airlines,AA
2545,2024-03-22,14.82,14.71,14.88,14.65,16149999,0.27,American Airlines,AA
2546,2024-03-21,14.78,14.62,14.81,14.6,25530000,1.44,American Airlines,AA
2547,2024-03-20,14.57,13.96,14.58,13.92,33970000,4.59,American Airlines,AA
2548,2024-03-19,13.93,14.08,14.11,13.9,19310000,-1.28,American Airlines,AA
2549,2024-03-18,14.11,13.98,14.17,13.86,23690000,1.07,American Airlines,AA
2550,2024-03-15,13.96,13.96,14.16,13.88,21110000,-0.21,American Airlines,AA
2551,2024-03-14,13.99,13.96,14.03,13.78,24680000,-0.07,American Airlines,AA
2552,2024-03-13,14.0,13.92,14.18,13.86,26380000,0.29,American Airlines,AA
2553,2024-03-12,13.96,14.19,14.38,13.8,48590000,-4.71,American Airlines,AA
2554,2024-03-11,14.65,14.6,14.67,14.42,23620000,-0.2,American Airlines,AA
2555,2024-03-08,14.68,14.94,15.15,14.66,28460000,-1.48,American Airlines,AA
2556,2024-03-07,14.9,14.85,15.0,14.81,23660000,0.13,American Airlines,AA
2557,2024-03-06,14.88,14.8,14.98,14.62,31410000,1.43,American Airlines,AA
2558,2024-03-05,14.67,14.75,14.77,14.29,43650000,-0.95,American Airlines,AA
2559,2024-03-04,14.81,15.7,16.15,14.81,65050000,-5.43,American Airlines,AA
2560,2024-03-01,15.66,15.69,15.69,15.37,25750000,-0.13,American Airlines,AA
2561,2024-02-29,15.68,15.55,15.79,15.45,33259999,1.42,American Airlines,AA
2562,2024-02-28,15.46,15.36,15.58,15.31,18190000,-0.51,American Airlines,AA
2563,2024-02-27,15.54,15.55,15.67,15.38,25220000,1.7,American Airlines,AA
2564,2024-02-26,15.28,15.13,15.48,15.13,23680000,0.99,American Airlines,AA
2565,2024-02-23,15.13,15.15,15.29,14.95,22910000,-0.72,American Airlines,AA
2566,2024-02-22,15.24,14.94,15.28,14.89,35700000,3.04,American Airlines,AA
2567,2024-02-21,14.79,14.59,14.86,14.56,23030000,0.61,American Airlines,AA
2568,2024-02-20,14.7,14.5,14.95,14.49,30250000,0.41,American Airlines,AA
2569,2024-02-16,14.64,14.73,14.89,14.52,21560000,-1.74,American Airlines,AA
2570,2024-02-15,14.9,15.02,15.15,14.84,25310000,0.27,American Airlines,AA
2571,2024-02-14,14.86,14.74,14.97,14.68,28230000,1.71,American Airlines,AA
2572,2024-02-13,14.61,14.69,14.87,14.41,35290000,-2.14,American Airlines,AA
2573,2024-02-12,14.93,14.8,15.1,14.77,27720000,0.34,American Airlines,AA
2574,2024-02-09,14.88,15.03,15.18,14.71,26960000,-0.47,American Airlines,AA
2575,2024-02-08,14.95,14.98,14.99,14.6,28020000,0.27,American Airlines,AA
2576,2024-02-07,14.91,14.92,15.03,14.71,31180000,0.07,American Airlines,AA
2577,2024-02-06,14.9,14.24,14.95,14.2,33590000,4.49,American Airlines,AA
2578,2024-02-05,14.26,14.36,14.39,14.11,25290000,-2.06,American Airlines,AA
2579,2024-02-02,14.56,14.18,14.67,14.14,33140000,1.53,American Airlines,AA
2580,2024-02-01,14.34,14.35,14.4,13.87,39250000,0.77,American Airlines,AA
2581,2024-01-31,14.23,14.49,14.61,14.21,31540000,-2.06,American Airlines,AA
2582,2024-01-30,14.53,14.79,14.88,14.53,24940000,-2.74,American Airlines,AA
2583,2024-01-29,14.94,15.37,15.39,14.86,36840000,-1.26,American Airlines,AA
2584,2024-01-26,15.13,15.55,15.84,15.0,45620000,-1.5,American Airlines,AA
2585,2024-01-25,15.36,14.59,15.46,14.52,96170000,10.27,American Airlines,AA
2586,2024-01-24,13.93,14.16,14.18,13.85,42220000,-0.5,American Airlines,AA
2587,2024-01-23,14.0,14.14,14.47,13.93,49960000,2.79,American Airlines,AA
2588,2024-01-22,13.62,13.96,14.08,13.54,38030000,-0.29,American Airlines,AA
2589,2024-01-19,13.66,13.83,13.83,13.41,38810000,-1.16,American Airlines,AA
2590,2024-01-18,13.82,13.06,13.86,13.01,58530000,6.88,American Airlines,AA
2591,2024-01-17,12.93,12.96,13.21,12.87,36990000,-1.97,American Airlines,AA
2592,2024-01-16,13.19,13.08,13.2,12.78,55890000,-0.15,American Airlines,AA
2593,2024-01-12,13.21,13.93,13.98,13.19,80520000,-9.46,American Airlines,AA
2594,2024-01-11,14.59,14.48,14.63,14.24,33049999,1.67,American Airlines,AA
2595,2024-01-10,14.35,14.34,14.41,14.2,29830000,-0.21,American Airlines,AA
2596,2024-01-09,14.38,14.51,14.63,14.36,35790000,-1.37,American Airlines,AA
2597,2024-01-08,14.58,14.02,14.67,14.02,61130000,7.21,American Airlines,AA
2598,2024-01-05,13.6,13.05,13.67,13.01,37540000,3.9,American Airlines,AA
2599,2024-01-04,13.09,13.01,13.25,12.95,29110000,1.08,American Airlines,AA
2600,2024-01-03,12.95,13.15,13.17,12.89,41760000,-3.65,American Airlines,AA
2601,2024-01-02,13.44,13.65,13.72,13.39,34610000,-2.18,American Airlines,AA
2602,2023-12-29,13.74,13.95,13.97,13.69,24310000,-1.72,American Airlines,AA
2603,2023-12-28,13.98,13.92,14.04,13.82,17090000,-0.07,American Airlines,AA
2604,2023-12-27,13.99,14.1,14.18,13.91,23430000,-0.85,American Airlines,AA
2605,2023-12-26,14.11,14.25,14.26,14.04,22160000,-1.4,American Airlines,AA
2606,2023-12-22,14.31,14.38,14.4,14.21,25180000,-0.28,American Airlines,AA
2607,2023-12-21,14.35,14.21,14.43,14.2,30370000,2.65,American Airlines,AA
2608,2023-12-20,13.98,14.2,14.39,13.95,26560000,-2.24,American Airlines,AA
2609,2023-12-19,14.3,14.38,14.45,14.28,22570000,0.42,American Airlines,AA
2610,2023-12-18,14.24,14.43,14.43,14.06,28470000,-1.73,American Airlines,AA
2611,2023-12-15,14.49,14.63,14.67,14.41,34740000,-0.69,American Airlines,AA
2612,2023-12-14,14.59,14.3,14.65,14.27,42800000,3.55,American Airlines,AA
2613,2023-12-13,14.09,13.88,14.15,13.64,39050000,0.36,American Airlines,AA
2614,2023-12-12,14.04,13.81,14.18,13.8,34300000,2.33,American Airlines,AA
2615,2023-12-11,13.72,13.76,13.79,13.61,28380000,-0.29,American Airlines,AA
2616,2023-12-08,13.76,13.87,13.98,13.71,30200000,-1.08,American Airlines,AA
2617,2023-12-07,13.91,13.69,14.15,13.68,49510000,3.19,American Airlines,AA
2618,2023-12-06,13.48,13.36,13.74,13.34,51350000,2.67,American Airlines,AA
2619,2023-12-05,13.13,13.22,13.29,13.01,40140000,-1.65,American Airlines,AA
2620,2023-12-04,13.35,13.03,13.49,12.93,50760000,2.53,American Airlines,AA
2621,2023-12-01,13.02,12.46,13.06,12.44,48890000,4.75,American Airlines,AA
2622,2023-11-30,12.43,12.33,12.47,12.08,34600000,1.64,American Airlines,AA
2623,2023-11-29,12.23,12.27,12.56,12.23,31760000,0.49,American Airlines,AA
2624,2023-11-28,12.17,12.19,12.26,11.95,33960000,-0.08,American Airlines,AA
2625,2023-11-27,12.18,12.25,12.31,12.07,27430000,-1.06,American Airlines,AA
2626,2023-11-24,12.31,12.39,12.48,12.25,14800000,0.0,American Airlines,AA
2627,2023-11-22,12.31,12.37,12.77,12.17,41110000,1.48,American Airlines,AA
2628,2023-11-21,12.13,12.3,12.33,12.05,24500000,-2.18,American Airlines,AA
2629,2023-11-20,12.4,12.23,12.45,12.17,23900000,0.9,American Airlines,AA
2630,2023-11-17,12.29,12.27,12.31,12.14,25720000,0.82,American Airlines,AA
2631,2023-11-16,12.19,12.42,12.6,12.16,34510000,-1.85,American Airlines,AA
2632,2023-11-15,12.42,12.35,12.72,12.35,37560000,1.39,American Airlines,AA
2633,2023-11-14,12.25,12.15,12.3,12.04,35530000,3.99,American Airlines,AA
2634,2023-11-13,11.78,11.7,11.89,11.62,20150000,-0.17,American Airlines,AA
2635,2023-11-10,11.8,11.67,11.85,11.51,31080000,0.43,American Airlines,AA
2636,2023-11-09,11.75,12.16,12.23,11.67,37770000,-2.16,American Airlines,AA
2637,2023-11-08,12.01,11.86,12.27,11.85,40870000,2.21,American Airlines,AA
2638,2023-11-07,11.75,11.72,11.84,11.61,27820000,0.77,American Airlines,AA
2639,2023-11-06,11.66,12.06,12.1,11.54,33159999,-2.67,American Airlines,AA
2640,2023-11-03,11.98,11.63,12.08,11.62,52930000,5.09,American Airlines,AA
2641,2023-11-02,11.4,11.35,11.47,11.28,29760000,2.33,American Airlines,AA
2642,2023-11-01,11.14,11.11,11.22,10.98,30450000,-0.09,American Airlines,AA
2643,2023-10-31,11.15,11.1,11.16,10.86,42090000,-0.27,American Airlines,AA
2644,2023-10-30,11.18,11.01,11.24,11.0,38210000,2.38,American Airlines,AA
2645,2023-10-27,10.92,11.18,11.23,10.88,39890000,-2.06,American Airlines,AA
2646,2023-10-26,11.15,11.05,11.25,10.97,40010000,1.0,American Airlines,AA
2647,2023-10-25,11.04,11.12,11.23,11.04,40460000,-1.52,American Airlines,AA
2648,2023-10-24,11.21,11.36,11.43,11.09,39300000,-0.71,American Airlines,AA
2649,2023-10-23,11.29,11.02,11.41,10.94,45680000,1.9,American Airlines,AA
2650,2023-10-20,11.08,11.4,11.43,11.04,50040000,-3.23,American Airlines,AA
2651,2023-10-19,11.45,11.35,12.01,11.35,63900000,0.79,American Airlines,AA
2652,2023-10-18,11.36,11.74,11.74,11.22,67140000,-4.86,American Airlines,AA
2653,2023-10-17,11.94,11.88,12.1,11.88,35210000,0.0,American Airlines,AA
2654,2023-10-16,11.94,11.82,12.05,11.72,35240000,1.88,American Airlines,AA
2655,2023-10-13,11.72,11.87,12.04,11.68,48140000,-2.82,American Airlines,AA
2656,2023-10-12,12.06,12.6,12.62,11.93,50280000,-3.37,American Airlines,AA
2657,2023-10-11,12.48,12.32,12.68,12.28,35570000,1.79,American Airlines,AA
2658,2023-10-10,12.26,12.4,12.65,12.24,37140000,0.16,American Airlines,AA
2659,2023-10-09,12.24,12.37,12.37,11.94,51460000,-4.08,American Airlines,AA
2660,2023-10-06,12.76,12.8,13.0,12.67,31870000,-0.7,American Airlines,AA
2661,2023-10-05,12.85,12.91,13.01,12.72,36270000,0.94,American Airlines,AA
2662,2023-10-04,12.73,12.4,12.82,12.34,49740000,3.58,American Airlines,AA
2663,2023-10-03,12.29,12.65,12.7,12.25,40690000,-3.61,American Airlines,AA
2664,2023-10-02,12.75,12.84,13.1,12.68,38340000,-0.47,American Airlines,AA
2665,2023-09-29,12.81,13.02,13.06,12.65,34000000,-0.85,American Airlines,AA
2666,2023-09-28,12.92,12.6,13.09,12.56,35230000,2.46,American Airlines,AA
2667,2023-09-27,12.61,12.74,12.83,12.5,29980000,-0.71,American Airlines,AA
2668,2023-09-26,12.7,12.83,13.04,12.69,25470000,-1.63,American Airlines,AA
2669,2023-09-25,12.91,12.81,12.98,12.71,24620000,0.08,American Airlines,AA
2670,2023-09-22,12.9,13.09,13.16,12.86,24670000,-1.23,American Airlines,AA
2671,2023-09-21,13.06,12.95,13.27,12.93,24980000,0.0,American Airlines,AA
2672,2023-09-20,13.06,13.32,13.47,13.05,27820000,-0.99,American Airlines,AA
2673,2023-09-19,13.19,13.08,13.35,13.05,25330000,0.61,American Airlines,AA
2674,2023-09-18,13.11,13.24,13.27,13.08,21610000,-1.5,American Airlines,AA
2675,2023-09-15,13.31,13.22,13.45,13.21,25020000,0.38,American Airlines,AA
2676,2023-09-14,13.26,13.44,13.47,13.15,31460000,-0.38,American Airlines,AA
2677,2023-09-13,13.31,13.5,13.73,13.2,58840000,-5.67,American Airlines,AA
2678,2023-09-12,14.11,14.19,14.29,14.08,20750000,0.14,American Airlines,AA
2679,2023-09-11,14.09,14.02,14.19,13.94,20960000,0.79,American Airlines,AA
2680,2023-09-08,13.98,14.0,14.13,13.91,17160000,-0.14,American Airlines,AA
2681,2023-09-07,14.0,14.25,14.26,13.92,24680000,-2.3,American Airlines,AA
2682,2023-09-06,14.33,14.27,14.75,14.24,25490000,0.21,American Airlines,AA
2683,2023-09-05,14.3,14.53,14.53,14.11,25690000,-2.59,American Airlines,AA
2684,2023-09-01,14.68,14.8,14.84,14.59,14760000,-0.34,American Airlines,AA
2685,2023-08-31,14.73,14.89,14.91,14.68,13990000,-0.27,American Airlines,AA
2686,2023-08-30,14.77,14.93,14.95,14.76,19980000,-0.87,American Airlines,AA
2687,2023-08-29,14.9,14.74,14.99,14.69,22190000,1.15,American Airlines,AA
2688,2023-08-28,14.73,14.66,14.82,14.57,19460000,1.03,American Airlines,AA
2689,2023-08-25,14.58,14.65,14.71,14.42,15560000,0.07,American Airlines,AA
2690,2023-08-24,14.57,14.66,14.76,14.46,23360000,-1.42,American Airlines,AA
2691,2023-08-23,14.78,14.78,14.92,14.57,18600000,-0.34,American Airlines,AA
2692,2023-08-22,14.83,15.3,15.32,14.81,25080000,-2.18,American Airlines,AA
2693,2023-08-21,15.16,15.06,15.2,14.95,23660000,0.8,American Airlines,AA
2694,2023-08-18,15.04,14.83,15.15,14.8,20820000,-0.07,American Airlines,AA
2695,2023-08-17,15.05,15.44,15.46,15.01,22240000,-2.53,American Airlines,AA
2696,2023-08-16,15.44,15.58,15.84,15.39,20010000,-0.71,American Airlines,AA
2697,2023-08-15,15.55,15.71,15.78,15.51,20040000,-2.08,American Airlines,AA
2698,2023-08-14,15.88,15.57,15.88,15.46,23650000,1.47,American Airlines,AA
2699,2023-08-11,15.65,15.66,15.75,15.56,16070000,-0.7,American Airlines,AA
2700,2023-08-10,15.76,15.93,16.02,15.65,19100000,0.0,American Airlines,AA
2701,2023-08-09,15.76,16.19,16.24,15.72,18740000,-2.6,American Airlines,AA
2702,2023-08-08,16.18,15.8,16.22,15.77,25110000,1.19,American Airlines,AA
2703,2023-08-07,15.99,15.73,16.01,15.69,22490000,0.95,American Airlines,AA
2704,2023-08-04,15.84,16.1,16.18,15.78,23540000,-0.88,American Airlines,AA
2705,2023-08-03,15.98,15.77,16.02,15.7,40490000,0.19,American Airlines,AA
2706,2023-08-02,15.95,16.0,16.11,15.77,29880000,-1.73,American Airlines,AA
2707,2023-08-01,16.23,16.54,16.54,15.94,31410000,-3.1,American Airlines,AA
2708,2023-07-31,16.75,16.85,16.87,16.59,21650000,-0.24,American Airlines,AA
2709,2023-07-28,16.79,16.79,16.86,16.59,18590000,1.33,American Airlines,AA
2710,2023-07-27,16.57,16.55,16.69,16.34,24400000,-1.13,American Airlines,AA
2711,2023-07-26,16.76,16.72,16.9,16.51,21830000,0.66,American Airlines,AA
2712,2023-07-25,16.65,16.55,16.83,16.19,40050000,-1.36,American Airlines,AA
2713,2023-07-24,16.88,17.29,17.32,16.86,28550000,-3.1,American Airlines,AA
2714,2023-07-21,17.42,17.5,17.67,17.1,28620000,-0.11,American Airlines,AA
2715,2023-07-20,17.44,18.15,18.17,17.28,54010000,-6.24,American Airlines,AA
2716,2023-07-19,18.6,18.7,18.8,18.44,20420000,-0.43,American Airlines,AA
2717,2023-07-18,18.68,18.2,18.72,18.2,16840000,2.75,American Airlines,AA
2718,2023-07-17,18.18,18.04,18.38,18.0,14830000,0.22,American Airlines,AA
2719,2023-07-14,18.14,18.44,18.56,17.96,23260000,-1.68,American Airlines,AA
2720,2023-07-13,18.45,19.05,19.08,18.24,30680000,-0.65,American Airlines,AA
2721,2023-07-12,18.57,18.92,19.07,18.49,23390000,-1.22,American Airlines,AA
2722,2023-07-11,18.8,18.64,18.87,18.44,23610000,1.24,American Airlines,AA
2723,2023-07-10,18.57,18.32,18.72,18.29,21370000,1.2,American Airlines,AA
2724,2023-07-07,18.35,17.93,18.55,17.93,21950000,2.63,American Airlines,AA
2725,2023-07-06,17.88,18.02,18.14,17.67,25770000,-2.4,American Airlines,AA
2726,2023-07-05,18.32,17.98,18.42,17.89,19360000,1.22,American Airlines,AA
2727,2023-07-03,18.1,17.86,18.18,17.82,12880000,0.89,American Airlines,AA
2728,2023-06-30,17.94,17.72,17.99,17.67,18610000,1.93,American Airlines,AA
2729,2023-06-29,17.6,17.64,17.98,17.53,20320000,0.28,American Airlines,AA
2730,2023-06-28,17.55,17.35,17.58,17.28,26470000,1.15,American Airlines,AA
2731,2023-06-27,17.35,16.53,17.48,16.52,42030000,5.54,American Airlines,AA
2732,2023-06-26,16.44,16.15,16.49,16.11,19720000,1.11,American Airlines,AA
2733,2023-06-23,16.26,15.94,16.33,15.92,24600000,-0.61,American Airlines,AA
2734,2023-06-22,16.36,16.23,16.39,16.07,12700000,0.37,American Airlines,AA
2735,2023-06-21,16.3,16.25,16.35,16.0,18540000,-0.12,American Airlines,AA
2736,2023-06-20,16.32,16.38,16.42,16.16,17930000,-0.97,American Airlines,AA
2737,2023-06-16,16.48,16.67,16.72,16.43,22660000,-1.02,American Airlines,AA
2738,2023-06-15,16.65,16.45,16.65,16.4,17240000,0.36,American Airlines,AA
2739,2023-06-14,16.59,16.4,16.7,16.32,22870000,1.72,American Airlines,AA
2740,2023-06-13,16.31,16.25,16.35,16.1,21910000,1.81,American Airlines,AA
2741,2023-06-12,16.02,15.74,16.37,15.73,28440000,2.89,American Airlines,AA
2742,2023-06-09,15.57,15.31,15.67,15.31,21160000,1.76,American Airlines,AA
2743,2023-06-08,15.3,15.16,15.6,15.09,21700000,0.92,American Airlines,AA
2744,2023-06-07,15.16,15.0,15.27,14.9,19870000,1.54,American Airlines,AA
2745,2023-06-06,14.93,14.81,15.02,14.7,15840000,0.81,American Airlines,AA
2746,2023-06-05,14.81,14.87,14.91,14.68,15400000,-0.4,American Airlines,AA
2747,2023-06-02,14.87,14.9,15.07,14.64,31080000,1.16,American Airlines,AA
2748,2023-06-01,14.7,14.87,14.88,14.61,21240000,-0.54,American Airlines,AA
2749,2023-05-31,14.78,15.09,15.1,14.48,31780000,1.09,American Airlines,AA
2750,2023-05-30,14.62,14.44,14.75,14.42,20420000,1.88,American Airlines,AA
2751,2023-05-26,14.35,14.41,14.54,14.28,17080000,-0.21,American Airlines,AA
2752,2023-05-25,14.38,13.88,14.39,13.8,29720000,4.2,American Airlines,AA
2753,2023-05-24,13.8,13.98,13.98,13.55,30500000,-1.92,American Airlines,AA
2754,2023-05-23,14.07,14.35,14.64,14.07,28900000,-2.16,American Airlines,AA
2755,2023-05-22,14.38,14.91,14.98,14.1,28520000,-2.97,American Airlines,AA
2756,2023-05-19,14.82,15.07,15.09,14.63,17880000,-1.53,American Airlines,AA
2757,2023-05-18,15.05,14.91,15.07,14.8,21600000,0.94,American Airlines,AA
2758,2023-05-17,14.91,14.4,15.01,14.36,34910000,5.0,American Airlines,AA
2759,2023-05-16,14.2,14.21,14.45,13.97,20300000,-0.56,American Airlines,AA
2760,2023-05-15,14.28,14.04,14.31,13.92,14990000,1.85,American Airlines,AA
2761,2023-05-12,14.02,14.19,14.19,13.87,16739999,-0.36,American Airlines,AA
2762,2023-05-11,14.07,14.26,14.29,14.02,17050000,-1.88,American Airlines,AA
2763,2023-05-10,14.34,14.67,14.7,14.05,21470000,-0.9,American Airlines,AA
2764,2023-05-09,14.47,14.38,14.56,14.21,19680000,0.77,American Airlines,AA
2765,2023-05-08,14.36,14.34,14.65,14.23,34590000,3.53,American Airlines,AA
2766,2023-05-05,13.87,13.73,13.95,13.63,20620000,2.66,American Airlines,AA
2767,2023-05-04,13.51,13.79,13.89,13.35,22980000,-2.03,American Airlines,AA
2768,2023-05-03,13.79,13.79,14.04,13.68,20840000,0.15,American Airlines,AA
2769,2023-05-02,13.77,13.83,13.87,13.52,22470000,-0.86,American Airlines,AA
2770,2023-05-01,13.89,13.6,14.03,13.52,29100000,1.83,American Airlines,AA
2771,2023-04-28,13.64,12.94,13.7,12.85,45060000,5.9,American Airlines,AA
2772,2023-04-27,12.88,12.97,13.4,12.75,48370000,1.1,American Airlines,AA
2773,2023-04-26,12.74,12.9,13.08,12.65,33439999,-0.78,American Airlines,AA
2774,2023-04-25,12.84,13.16,13.17,12.81,33620000,-3.6,American Airlines,AA
2775,2023-04-24,13.32,13.42,13.56,13.05,25020000,-0.6,American Airlines,AA
2776,2023-04-21,13.4,13.31,13.42,13.16,16550000,0.6,American Airlines,AA
2777,2023-04-20,13.32,13.47,13.7,13.31,24240000,-2.27,American Airlines,AA
2778,2023-04-19,13.63,13.13,13.68,13.13,31600000,2.56,American Airlines,AA
2779,2023-04-18,13.29,13.2,13.3,12.97,24680000,1.45,American Airlines,AA
2780,2023-04-17,13.1,12.85,13.17,12.8,26310000,2.42,American Airlines,AA
2781,2023-04-14,12.79,12.98,13.06,12.73,27540000,-1.24,American Airlines,AA
2782,2023-04-13,12.95,13.15,13.18,12.77,47390000,-0.38,American Airlines,AA
2783,2023-04-12,13.0,13.85,13.85,12.91,96960000,-9.22,American Airlines,AA
2784,2023-04-11,14.32,14.22,14.51,14.08,17520000,1.2,American Airlines,AA
2785,2023-04-10,14.15,13.98,14.17,13.91,18830000,1.0,American Airlines,AA
2786,2023-04-06,14.01,13.95,14.18,13.87,14070000,0.86,American Airlines,AA
2787,2023-04-05,13.89,14.06,14.14,13.7,19210000,-1.91,American Airlines,AA
2788,2023-04-04,14.16,14.55,14.55,14.02,16120000,-1.8,American Airlines,AA
2789,2023-04-03,14.42,14.52,14.62,14.28,14320000,-2.24,American Airlines,AA
2790,2023-03-31,14.75,14.61,14.76,14.56,12350000,1.94,American Airlines,AA
2791,2023-03-30,14.47,14.56,14.7,14.46,13670000,0.84,American Airlines,AA
2792,2023-03-29,14.35,14.18,14.39,14.06,15910000,2.65,American Airlines,AA
2793,2023-03-28,13.98,13.9,14.08,13.85,11550000,0.29,American Airlines,AA
2794,2023-03-27,13.94,13.96,14.06,13.71,17130000,1.6,American Airlines,AA
2795,2023-03-24,13.72,13.5,13.74,13.36,19900000,0.66,American Airlines,AA
2796,2023-03-23,13.63,14.0,14.18,13.47,25030000,-1.37,American Airlines,AA
2797,2023-03-22,13.82,14.36,14.43,13.79,21380000,-3.83,American Airlines,AA
2798,2023-03-21,14.37,14.29,14.54,14.24,17790000,2.94,American Airlines,AA
2799,2023-03-20,13.96,14.02,14.21,13.86,28080000,-0.14,American Airlines,AA
2800,2023-03-17,13.98,13.95,14.17,13.67,31270000,-0.99,American Airlines,AA
2801,2023-03-16,14.12,13.7,14.23,13.63,24580000,1.88,American Airlines,AA
2802,2023-03-15,13.86,14.24,14.42,13.51,41840000,-5.46,American Airlines,AA
2803,2023-03-14,14.66,15.05,15.32,14.48,35260000,-1.28,American Airlines,AA
2804,2023-03-13,14.85,15.02,15.26,14.69,32540000,-3.95,American Airlines,AA
2805,2023-03-10,15.46,15.98,16.0,15.11,27280000,-2.64,American Airlines,AA
2806,2023-03-09,15.88,16.55,16.8,15.85,18500000,-4.28,American Airlines,AA
2807,2023-03-08,16.59,16.41,16.6,16.27,11400000,1.41,American Airlines,AA
2808,2023-03-07,16.36,16.24,16.66,16.14,17950000,1.49,American Airlines,AA
2809,2023-03-06,16.12,16.47,16.55,16.1,13500000,-1.47,American Airlines,AA
2810,2023-03-03,16.36,16.37,16.55,16.14,14390000,1.49,American Airlines,AA
2811,2023-03-02,16.12,15.88,16.15,15.73,11740000,0.56,American Airlines,AA
2812,2023-03-01,16.03,15.93,16.05,15.75,11730000,0.31,American Airlines,AA
2813,2023-02-28,15.98,15.55,16.05,15.53,15600000,2.24,American Airlines,AA
2814,2023-02-27,15.63,15.74,15.83,15.55,15490000,0.45,American Airlines,AA
2815,2023-02-24,15.56,15.51,15.67,15.36,20470000,-1.95,American Airlines,AA
2816,2023-02-23,15.87,15.66,16.17,15.5,25610000,1.99,American Airlines,AA
2817,2023-02-22,15.56,15.64,15.82,15.41,22270000,-0.83,American Airlines,AA
2818,2023-02-21,15.69,16.06,16.2,15.52,24450000,-4.1,American Airlines,AA
2819,2023-02-17,16.36,16.38,16.56,16.15,21920000,-0.18,American Airlines,AA
2820,2023-02-16,16.39,16.59,16.67,16.36,15050000,-2.44,American Airlines,AA
2821,2023-02-15,16.8,16.64,16.84,16.58,12470000,0.06,American Airlines,AA
2822,2023-02-14,16.79,16.49,16.85,16.33,17470000,1.7,American Airlines,AA
2823,2023-02-13,16.51,16.25,16.6,16.21,15650000,1.41,American Airlines,AA
2824,2023-02-10,16.28,16.41,16.43,16.14,14210000,-2.28,American Airlines,AA
2825,2023-02-09,16.66,17.11,17.16,16.59,17560000,-1.83,American Airlines,AA
2826,2023-02-08,16.97,17.26,17.44,16.8,20770000,0.06,American Airlines,AA
2827,2023-02-07,16.96,16.92,17.03,16.54,19050000,0.24,American Airlines,AA
2828,2023-02-06,16.92,16.88,17.09,16.79,19340000,-0.59,American Airlines,AA
2829,2023-02-03,17.02,16.85,17.22,16.85,22110000,-0.23,American Airlines,AA
2830,2023-02-02,17.06,16.73,17.32,16.72,31550000,2.22,American Airlines,AA
2831,2023-02-01,16.69,16.04,16.72,15.92,26930000,3.41,American Airlines,AA
2832,2023-01-31,16.14,16.01,16.24,15.91,19870000,1.13,American Airlines,AA
2833,2023-01-30,15.96,16.29,16.6,15.91,23590000,-2.86,American Airlines,AA
2834,2023-01-27,16.43,16.53,16.81,16.37,26260000,-1.08,American Airlines,AA
2835,2023-01-26,16.61,16.54,16.74,15.73,47490000,2.15,American Airlines,AA
2836,2023-01-25,16.26,15.97,16.48,15.9,34130000,1.5,American Airlines,AA
2837,2023-01-24,16.02,16.01,16.43,15.96,21640000,-0.93,American Airlines,AA
2838,2023-01-23,16.17,16.39,16.44,16.16,23410000,-1.04,American Airlines,AA
2839,2023-01-20,16.34,16.37,16.53,16.14,22490000,0.37,American Airlines,AA
2840,2023-01-19,16.28,16.41,16.49,16.01,32630000,-2.16,American Airlines,AA
2841,2023-01-18,16.64,17.53,17.64,16.59,42350000,-2.58,American Airlines,AA
2842,2023-01-17,17.08,16.9,17.12,16.74,32880000,0.35,American Airlines,AA
2843,2023-01-13,17.02,16.22,17.07,16.01,50830000,1.13,American Airlines,AA
2844,2023-01-12,16.83,16.03,16.9,15.88,96440000,9.71,American Airlines,AA
2845,2023-01-11,15.34,15.09,15.5,15.05,28660000,0.99,American Airlines,AA
2846,2023-01-10,15.19,14.56,15.2,14.56,31110000,3.97,American Airlines,AA
2847,2023-01-09,14.61,14.25,14.79,14.23,31500000,3.03,American Airlines,AA
2848,2023-01-06,14.18,14.01,14.25,13.91,29550000,1.36,American Airlines,AA
2849,2023-01-05,13.99,13.5,14.01,13.42,27380000,2.94,American Airlines,AA
2850,2023-01-04,13.59,12.86,13.61,12.86,34360000,6.67,American Airlines,AA
2851,2023-01-03,12.74,12.91,13.0,12.52,21870000,0.16,American Airlines,AA
2852,2025-11-04,95.04,99.0,99.0,94.87,295500,-5.48,SkyWest Airlines,OO
2853,2025-11-03,100.55,101.14,101.7,98.74,525400,0.07,SkyWest Airlines,OO
2854,2025-10-31,100.48,99.45,103.0,96.5,539030,5.63,SkyWest Airlines,OO
2855,2025-10-30,95.12,96.0,97.0,94.98,355570,-1.54,SkyWest Airlines,OO
2856,2025-10-29,96.61,98.14,99.65,95.81,275800,-2.04,SkyWest Airlines,OO
2857,2025-10-28,98.62,100.67,101.11,98.31,292280,-2.46,SkyWest Airlines,OO
2858,2025-10-27,101.11,100.0,101.68,100.0,280780,0.76,SkyWest Airlines,OO
2859,2025-10-24,100.35,99.59,101.03,99.59,168330,1.31,SkyWest Airlines,OO
2860,2025-10-23,99.05,101.05,101.3,98.74,157140,-1.56,SkyWest Airlines,OO
2861,2025-10-22,100.62,101.7,102.42,100.44,202770,-0.96,SkyWest Airlines,OO
2862,2025-10-21,101.6,100.69,102.32,100.69,160850,0.33,SkyWest Airlines,OO
2863,2025-10-20,101.27,99.43,101.76,98.92,174640,2.22,SkyWest Airlines,OO
2864,2025-10-17,99.07,100.16,101.2,98.98,230810,-1.3,SkyWest Airlines,OO
2865,2025-10-16,100.37,101.76,102.07,98.57,256149,-1.49,SkyWest Airlines,OO
2866,2025-10-15,101.89,101.14,102.02,100.79,237870,0.82,SkyWest Airlines,OO
2867,2025-10-14,101.06,97.0,101.67,96.0,230680,2.96,SkyWest Airlines,OO
2868,2025-10-13,98.15,98.02,99.72,97.7,212730,0.94,SkyWest Airlines,OO
2869,2025-10-10,97.24,99.88,102.0,97.06,282040,-3.02,SkyWest Airlines,OO
2870,2025-10-09,100.27,102.0,102.59,99.1,337550,0.7,SkyWest Airlines,OO
2871,2025-10-08,99.57,99.69,100.15,98.51,299860,0.33,SkyWest Airlines,OO
2872,2025-10-07,99.24,100.68,101.0,98.6,308420,-1.1,SkyWest Airlines,OO
2873,2025-10-06,100.34,100.84,101.02,98.76,296070,0.32,SkyWest Airlines,OO
2874,2025-10-03,100.02,99.57,101.14,98.76,329850,-0.05,SkyWest Airlines,OO
2875,2025-10-02,100.07,100.58,101.15,99.16,387970,-0.82,SkyWest Airlines,OO
2876,2025-10-01,100.9,102.67,102.67,100.36,461840,0.28,SkyWest Airlines,OO
2877,2025-09-30,100.62,101.2,101.62,99.1,488480,-0.49,SkyWest Airlines,OO
2878,2025-09-29,101.12,102.44,103.0,100.5,305350,-0.67,SkyWest Airlines,OO
2879,2025-09-26,101.8,102.15,103.18,101.5,201780,0.18,SkyWest Airlines,OO
2880,2025-09-25,101.62,102.49,102.49,100.56,242280,-1.25,SkyWest Airlines,OO
2881,2025-09-24,102.91,103.18,103.99,102.65,338310,-0.18,SkyWest Airlines,OO
2882,2025-09-23,103.1,103.31,104.92,102.64,285500,-0.02,SkyWest Airlines,OO
2883,2025-09-22,103.12,103.72,103.95,102.0,246440,-1.07,SkyWest Airlines,OO
2884,2025-09-19,104.24,105.29,106.18,102.83,803780,-0.27,SkyWest Airlines,OO
2885,2025-09-18,104.52,104.05,104.82,103.46,297470,0.86,SkyWest Airlines,OO
2886,2025-09-17,103.63,104.61,106.51,103.5,352260,-0.48,SkyWest Airlines,OO
2887,2025-09-16,104.13,105.27,105.52,103.03,385360,-0.36,SkyWest Airlines,OO
2888,2025-09-15,104.51,106.93,108.43,104.42,399280,-2.93,SkyWest Airlines,OO
2889,2025-09-12,107.66,108.83,109.88,107.4,401810,-1.52,SkyWest Airlines,OO
2890,2025-09-11,109.32,108.85,109.51,106.81,301430,1.1,SkyWest Airlines,OO
2891,2025-09-10,108.14,107.65,110.28,107.65,354610,0.27,SkyWest Airlines,OO
2892,2025-09-09,107.85,109.42,109.42,107.15,548110,-1.43,SkyWest Airlines,OO
2893,2025-09-08,109.42,119.46,119.79,108.98,763150,-8.22,SkyWest Airlines,OO
2894,2025-09-05,119.22,120.6,122.15,118.37,333580,-1.06,SkyWest Airlines,OO
2895,2025-09-04,120.5,122.84,123.67,120.04,330580,-1.62,SkyWest Airlines,OO
2896,2025-09-03,122.49,119.52,123.35,119.52,492910,1.92,SkyWest Airlines,OO
2897,2025-09-02,120.18,119.82,121.25,117.49,364250,-1.0,SkyWest Airlines,OO
2898,2025-08-29,121.4,122.53,123.41,120.32,232770,-0.9,SkyWest Airlines,OO
2899,2025-08-28,122.5,123.27,123.63,121.13,244030,-0.07,SkyWest Airlines,OO
2900,2025-08-27,122.59,122.52,123.9,121.14,330900,-0.91,SkyWest Airlines,OO
2901,2025-08-26,123.72,121.87,123.94,121.55,463910,1.93,SkyWest Airlines,OO
2902,2025-08-25,121.38,118.12,123.77,118.12,651850,1.93,SkyWest Airlines,OO
2903,2025-08-22,119.08,115.19,119.99,114.73,493530,4.03,SkyWest Airlines,OO
2904,2025-08-21,114.47,113.46,114.73,112.2,282300,0.91,SkyWest Airlines,OO
2905,2025-08-20,113.44,115.84,115.97,113.11,251660,-2.34,SkyWest Airlines,OO
2906,2025-08-19,116.16,116.83,118.5,116.06,188700,-1.09,SkyWest Airlines,OO
2907,2025-08-18,117.44,116.17,118.37,116.07,201330,0.81,SkyWest Airlines,OO
2908,2025-08-15,116.5,117.46,118.18,115.44,241930,-0.15,SkyWest Airlines,OO
2909,2025-08-14,116.67,117.35,118.26,115.79,207480,-1.64,SkyWest Airlines,OO
2910,2025-08-13,118.61,117.66,119.43,116.76,306640,1.13,SkyWest Airlines,OO
2911,2025-08-12,117.28,111.0,117.61,111.0,321890,7.01,SkyWest Airlines,OO
2912,2025-08-11,109.6,110.27,111.0,109.06,246490,-1.09,SkyWest Airlines,OO
2913,2025-08-08,110.81,112.47,112.47,110.0,233390,-0.87,SkyWest Airlines,OO
2914,2025-08-07,111.78,112.91,113.43,110.3,195810,-0.5,SkyWest Airlines,OO
2915,2025-08-06,112.34,109.7,112.72,108.74,274730,2.87,SkyWest Airlines,OO
2916,2025-08-05,109.21,110.71,111.77,107.24,308450,-0.44,SkyWest Airlines,OO
2917,2025-08-04,109.69,110.5,110.6,109.0,298420,0.53,SkyWest Airlines,OO
2918,2025-08-01,109.11,113.13,113.23,108.19,415160,-5.91,SkyWest Airlines,OO
2919,2025-07-31,115.96,116.39,117.61,115.1,306980,-0.6,SkyWest Airlines,OO
2920,2025-07-30,116.66,117.47,118.22,115.92,432060,0.03,SkyWest Airlines,OO
2921,2025-07-29,116.63,119.0,119.43,116.1,451970,-0.76,SkyWest Airlines,OO
2922,2025-07-28,117.52,114.29,119.13,113.71,782910,4.65,SkyWest Airlines,OO
2923,2025-07-25,112.3,111.4,114.25,108.23,993680,1.02,SkyWest Airlines,OO
2924,2025-07-24,111.17,112.23,113.17,109.57,636590,-2.02,SkyWest Airlines,OO
2925,2025-07-23,113.46,113.8,114.46,113.06,384590,0.77,SkyWest Airlines,OO
2926,2025-07-22,112.59,112.1,113.64,110.85,291970,0.13,SkyWest Airlines,OO
2927,2025-07-21,112.44,113.5,113.74,112.32,247560,-0.63,SkyWest Airlines,OO
2928,2025-07-18,113.15,115.1,115.1,112.13,416850,-1.19,SkyWest Airlines,OO
2929,2025-07-17,114.51,111.64,114.94,111.64,561750,3.13,SkyWest Airlines,OO
2930,2025-07-16,111.03,112.57,113.14,109.34,371280,-0.21,SkyWest Airlines,OO
2931,2025-07-15,111.26,112.73,113.0,110.82,242920,-1.32,SkyWest Airlines,OO
2932,2025-07-14,112.75,111.79,113.0,110.05,288910,0.89,SkyWest Airlines,OO
2933,2025-07-11,111.76,112.82,112.86,110.0,339840,-1.63,SkyWest Airlines,OO
2934,2025-07-10,113.61,109.92,115.4,109.74,525720,6.32,SkyWest Airlines,OO
2935,2025-07-09,106.86,107.62,108.99,105.97,286580,0.17,SkyWest Airlines,OO
2936,2025-07-08,106.68,108.31,110.2,106.46,349590,-0.73,SkyWest Airlines,OO
2937,2025-07-07,107.46,107.16,109.07,106.35,354460,-0.3,SkyWest Airlines,OO
2938,2025-07-03,107.78,105.79,108.48,105.38,242900,2.01,SkyWest Airlines,OO
2939,2025-07-02,105.66,104.16,105.69,102.63,313370,1.5,SkyWest Airlines,OO
2940,2025-07-01,104.1,104.46,105.5,103.38,340710,1.1,SkyWest Airlines,OO
2941,2025-06-30,102.97,103.89,104.31,102.2,631920,-0.42,SkyWest Airlines,OO
2942,2025-06-27,103.4,101.27,104.08,100.98,563490,2.38,SkyWest Airlines,OO
2943,2025-06-26,101.0,100.17,101.15,99.57,175510,1.93,SkyWest Airlines,OO
2944,2025-06-25,99.09,100.2,100.92,98.68,206240,-1.18,SkyWest Airlines,OO
2945,2025-06-24,100.27,99.39,101.0,98.51,194340,2.54,SkyWest Airlines,OO
2946,2025-06-23,97.79,95.06,98.01,93.28,258640,2.7,SkyWest Airlines,OO
2947,2025-06-20,95.22,96.94,97.73,95.11,376990,-1.7,SkyWest Airlines,OO
2948,2025-06-18,96.87,96.02,97.64,95.68,192430,0.46,SkyWest Airlines,OO
2949,2025-06-17,96.43,96.39,97.83,95.46,219190,-1.51,SkyWest Airlines,OO
2950,2025-06-16,97.91,97.07,98.61,96.6,234450,2.19,SkyWest Airlines,OO
2951,2025-06-13,95.81,95.91,97.5,95.22,253870,-3.18,SkyWest Airlines,OO
2952,2025-06-12,98.96,99.41,99.41,97.23,195560,-1.0,SkyWest Airlines,OO
2953,2025-06-11,99.96,102.88,104.59,99.75,211610,-2.77,SkyWest Airlines,OO
2954,2025-06-10,102.81,103.7,104.0,101.64,231490,-0.14,SkyWest Airlines,OO
2955,2025-06-09,102.95,103.67,104.13,102.51,223290,-0.3,SkyWest Airlines,OO
2956,2025-06-06,103.26,102.43,103.48,101.44,185820,2.4,SkyWest Airlines,OO
2957,2025-06-05,100.84,100.24,102.07,99.99,302180,0.19,SkyWest Airlines,OO
2958,2025-06-04,100.65,103.31,103.75,100.46,289770,-2.74,SkyWest Airlines,OO
2959,2025-06-03,103.49,103.38,104.55,102.31,365530,0.15,SkyWest Airlines,OO
2960,2025-06-02,103.33,100.81,103.43,99.83,273340,1.85,SkyWest Airlines,OO
2961,2025-05-30,101.45,101.1,102.05,100.31,352360,-0.88,SkyWest Airlines,OO
2962,2025-05-29,102.35,101.9,103.0,101.7,251440,0.82,SkyWest Airlines,OO
2963,2025-05-28,101.52,101.42,102.0,100.45,306090,-0.13,SkyWest Airlines,OO
2964,2025-05-27,101.65,99.56,101.79,99.12,346020,3.81,SkyWest Airlines,OO
2965,2025-05-23,97.92,96.33,98.47,96.23,162900,-0.74,SkyWest Airlines,OO
2966,2025-05-22,98.65,98.09,99.35,97.73,193920,0.32,SkyWest Airlines,OO
2967,2025-05-21,98.34,99.34,99.96,97.49,259760,-2.3,SkyWest Airlines,OO
2968,2025-05-20,100.65,101.27,102.02,100.0,178060,-1.18,SkyWest Airlines,OO
2969,2025-05-19,101.85,102.21,102.86,100.46,208160,-0.8,SkyWest Airlines,OO
2970,2025-05-16,102.67,101.97,103.31,101.17,289370,0.94,SkyWest Airlines,OO
2971,2025-05-15,101.71,102.47,102.68,101.5,265000,-0.56,SkyWest Airlines,OO
2972,2025-05-14,102.28,103.31,104.89,101.79,440400,-1.5,SkyWest Airlines,OO
2973,2025-05-13,103.84,101.7,104.56,101.25,381120,1.84,SkyWest Airlines,OO
2974,2025-05-12,101.96,106.11,106.11,100.94,379670,2.43,SkyWest Airlines,OO
2975,2025-05-09,99.54,100.75,101.88,98.88,262880,-0.49,SkyWest Airlines,OO
2976,2025-05-08,100.03,98.8,101.54,98.03,337390,3.1,SkyWest Airlines,OO
2977,2025-05-07,97.02,97.23,98.48,96.21,369500,3.14,SkyWest Airlines,OO
2978,2025-05-06,94.07,92.69,94.87,91.5,229030,-0.34,SkyWest Airlines,OO
2979,2025-05-05,94.39,92.92,96.9,91.76,332460,0.62,SkyWest Airlines,OO
2980,2025-05-02,93.81,91.96,95.35,91.96,416760,4.03,SkyWest Airlines,OO
2981,2025-05-01,90.18,89.28,91.09,88.8,411460,1.13,SkyWest Airlines,OO
2982,2025-04-30,89.17,87.0,89.6,85.89,371460,0.73,SkyWest Airlines,OO
2983,2025-04-29,88.52,87.47,89.13,86.51,298800,0.83,SkyWest Airlines,OO
2984,2025-04-28,87.79,87.94,89.45,86.92,359290,-0.15,SkyWest Airlines,OO
2985,2025-04-25,87.92,85.41,90.49,85.4,517230,-1.32,SkyWest Airlines,OO
2986,2025-04-24,89.1,85.17,89.5,85.17,584900,2.43,SkyWest Airlines,OO
2987,2025-04-23,86.99,89.76,92.84,86.94,480580,1.59,SkyWest Airlines,OO
2988,2025-04-22,85.63,84.94,86.45,83.98,368170,2.61,SkyWest Airlines,OO
2989,2025-04-21,83.45,84.07,85.07,82.14,296170,-2.26,SkyWest Airlines,OO
2990,2025-04-17,85.38,85.61,86.61,84.5,300640,-0.39,SkyWest Airlines,OO
2991,2025-04-16,85.71,86.0,86.67,83.72,356570,0.27,SkyWest Airlines,OO
2992,2025-04-15,85.48,85.02,87.9,85.02,543760,0.45,SkyWest Airlines,OO
2993,2025-04-14,85.1,88.05,88.05,84.68,332810,-1.4,SkyWest Airlines,OO
2994,2025-04-11,86.31,84.59,86.46,83.15,362540,1.94,SkyWest Airlines,OO
2995,2025-04-10,84.67,86.92,87.3,83.24,431570,-6.22,SkyWest Airlines,OO
2996,2025-04-09,90.29,78.96,92.18,78.72,737010,13.7,SkyWest Airlines,OO
2997,2025-04-08,79.41,84.35,85.19,78.14,596390,-0.29,SkyWest Airlines,OO
2998,2025-04-07,79.64,76.13,84.39,74.7,689620,-0.74,SkyWest Airlines,OO
2999,2025-04-04,80.23,79.7,81.55,76.8,647030,-5.08,SkyWest Airlines,OO
3000,2025-04-03,84.52,84.43,86.0,83.15,518539,-6.95,SkyWest Airlines,OO
3001,2025-04-02,90.83,85.9,91.02,85.83,373330,3.1,SkyWest Airlines,OO
3002,2025-04-01,88.1,86.6,88.46,85.11,434240,0.84,SkyWest Airlines,OO
3003,2025-03-31,87.37,86.47,87.9,83.9,534270,-1.57,SkyWest Airlines,OO
3004,2025-03-28,88.76,90.74,90.75,87.53,410800,-2.08,SkyWest Airlines,OO
3005,2025-03-27,90.65,93.13,93.13,90.46,359530,-2.86,SkyWest Airlines,OO
3006,2025-03-26,93.32,94.24,94.71,92.13,310540,-0.89,SkyWest Airlines,OO
3007,2025-03-25,94.16,95.96,96.81,93.95,406130,-1.5,SkyWest Airlines,OO
3008,2025-03-24,95.59,93.0,95.85,92.61,656190,4.91,SkyWest Airlines,OO
3009,2025-03-21,91.12,88.93,91.61,88.42,2060000,0.81,SkyWest Airlines,OO
3010,2025-03-20,90.39,88.48,91.3,88.48,401820,-0.07,SkyWest Airlines,OO
3011,2025-03-19,90.45,86.82,91.0,86.68,456720,4.19,SkyWest Airlines,OO
3012,2025-03-18,86.81,87.74,87.89,85.16,610200,-1.77,SkyWest Airlines,OO
3013,2025-03-17,88.37,86.04,89.1,86.03,491690,1.19,SkyWest Airlines,OO
3014,2025-03-14,87.33,84.6,87.6,83.54,466760,4.09,SkyWest Airlines,OO
3015,2025-03-13,83.9,83.17,84.71,81.15,461690,1.1,SkyWest Airlines,OO
3016,2025-03-12,82.99,84.95,86.09,81.0,654680,-0.59,SkyWest Airlines,OO
3017,2025-03-11,83.48,81.46,85.17,80.76,683570,2.48,SkyWest Airlines,OO
3018,2025-03-10,81.46,85.5,85.71,80.37,832730,-7.51,SkyWest Airlines,OO
3019,2025-03-07,88.07,88.33,89.23,85.35,645530,-1.2,SkyWest Airlines,OO
3020,2025-03-06,89.14,91.69,92.23,88.58,506730,-4.06,SkyWest Airlines,OO
3021,2025-03-05,92.91,91.49,93.5,90.95,466450,1.89,SkyWest Airlines,OO
3022,2025-03-04,91.19,93.26,93.99,89.05,766620,-5.45,SkyWest Airlines,OO
3023,2025-03-03,96.45,99.44,101.47,95.21,418770,-2.49,SkyWest Airlines,OO
3024,2025-02-28,98.91,97.5,99.4,97.1,397200,0.99,SkyWest Airlines,OO
3025,2025-02-27,97.94,100.84,101.34,97.62,366810,-2.72,SkyWest Airlines,OO
3026,2025-02-26,100.68,98.34,101.35,98.34,565370,2.88,SkyWest Airlines,OO
3027,2025-02-25,97.86,96.44,98.55,95.9,606890,1.67,SkyWest Airlines,OO
3028,2025-02-24,96.25,97.88,98.59,95.82,459490,-0.41,SkyWest Airlines,OO
3029,2025-02-21,96.65,102.79,102.79,96.03,456270,-4.32,SkyWest Airlines,OO
3030,2025-02-20,101.01,100.8,101.68,99.22,578880,0.07,SkyWest Airlines,OO
3031,2025-02-19,100.94,102.77,103.82,100.82,451830,-3.16,SkyWest Airlines,OO
3032,2025-02-18,104.23,110.35,111.85,103.3,658910,-5.48,SkyWest Airlines,OO
3033,2025-02-14,110.27,108.98,110.32,108.15,235570,1.36,SkyWest Airlines,OO
3034,2025-02-13,108.79,110.57,112.82,105.97,431180,-1.83,SkyWest Airlines,OO
3035,2025-02-12,110.82,108.42,111.95,107.02,363570,0.6,SkyWest Airlines,OO
3036,2025-02-11,110.16,112.23,113.36,109.46,314930,-2.79,SkyWest Airlines,OO
3037,2025-02-10,113.32,116.81,116.81,111.33,576730,-2.95,SkyWest Airlines,OO
3038,2025-02-07,116.76,116.31,117.73,115.47,296750,0.51,SkyWest Airlines,OO
3039,2025-02-06,116.17,119.0,119.77,114.85,371010,-1.8,SkyWest Airlines,OO
3040,2025-02-05,118.3,118.96,119.96,117.13,554350,-0.55,SkyWest Airlines,OO
3041,2025-02-04,118.96,119.27,121.55,118.16,380810,0.65,SkyWest Airlines,OO
3042,2025-02-03,118.19,116.51,120.67,113.15,609790,-2.26,SkyWest Airlines,OO
3043,2025-01-31,120.92,122.0,135.57,120.02,1210000,3.56,SkyWest Airlines,OO
3044,2025-01-30,116.76,115.64,117.51,112.0,494540,0.8,SkyWest Airlines,OO
3045,2025-01-29,115.83,114.97,119.36,114.71,482230,0.99,SkyWest Airlines,OO
3046,2025-01-28,114.7,112.49,115.29,110.22,264620,1.05,SkyWest Airlines,OO
3047,2025-01-27,113.51,112.5,114.4,111.13,346830,-0.53,SkyWest Airlines,OO
3048,2025-01-24,114.11,113.42,114.73,111.5,211860,-0.1,SkyWest Airlines,OO
3049,2025-01-23,114.22,115.67,116.28,113.68,255420,-1.59,SkyWest Airlines,OO
3050,2025-01-22,116.06,116.53,117.07,114.11,408040,1.1,SkyWest Airlines,OO
3051,2025-01-21,114.8,110.98,114.9,110.49,310300,5.04,SkyWest Airlines,OO
3052,2025-01-17,109.29,110.8,110.8,109.07,260490,0.29,SkyWest Airlines,OO
3053,2025-01-16,108.97,110.04,110.29,108.64,400840,-0.85,SkyWest Airlines,OO
3054,2025-01-15,109.9,110.5,111.49,109.05,199170,0.83,SkyWest Airlines,OO
3055,2025-01-14,109.0,107.2,110.09,106.95,320080,2.33,SkyWest Airlines,OO
3056,2025-01-13,106.52,108.83,108.99,103.77,344480,-4.11,SkyWest Airlines,OO
3057,2025-01-10,111.08,111.04,113.04,109.36,327550,0.04,SkyWest Airlines,OO
3058,2025-01-08,111.04,107.07,111.09,105.6,410810,2.97,SkyWest Airlines,OO
3059,2025-01-07,107.84,107.65,108.94,104.06,396180,0.31,SkyWest Airlines,OO
3060,2025-01-06,107.51,104.33,107.56,104.33,360350,3.64,SkyWest Airlines,OO
3061,2025-01-03,103.73,101.35,103.73,99.65,285900,2.62,SkyWest Airlines,OO
3062,2025-01-02,101.08,100.28,102.07,99.86,231410,0.95,SkyWest Airlines,OO
3063,2024-12-31,100.13,100.93,102.22,99.89,286620,-0.62,SkyWest Airlines,OO
3064,2024-12-30,100.75,100.34,101.68,98.87,246720,-0.5,SkyWest Airlines,OO
3065,2024-12-27,101.26,102.33,102.87,100.62,145460,-2.42,SkyWest Airlines,OO
3066,2024-12-26,103.77,102.38,104.25,102.0,157440,0.43,SkyWest Airlines,OO
3067,2024-12-24,103.33,102.17,103.39,101.64,82610,1.14,SkyWest Airlines,OO
3068,2024-12-23,102.17,101.52,102.6,100.05,262010,0.36,SkyWest Airlines,OO
3069,2024-12-20,101.8,100.51,103.15,100.41,1690000,-0.57,SkyWest Airlines,OO
3070,2024-12-19,102.38,101.07,102.99,100.31,419220,3.0,SkyWest Airlines,OO
3071,2024-12-18,99.4,103.64,105.3,98.37,392330,-3.8,SkyWest Airlines,OO
3072,2024-12-17,103.33,104.88,105.42,102.64,309070,-1.98,SkyWest Airlines,OO
3073,2024-12-16,105.42,106.67,106.67,102.2,410460,-1.11,SkyWest Airlines,OO
3074,2024-12-13,106.6,107.45,107.72,105.9,247050,-0.6,SkyWest Airlines,OO
3075,2024-12-12,107.24,109.26,110.2,107.07,263630,-2.07,SkyWest Airlines,OO
3076,2024-12-11,109.51,108.15,110.43,107.53,409010,2.41,SkyWest Airlines,OO
3077,2024-12-10,106.93,106.82,108.45,106.22,380510,0.69,SkyWest Airlines,OO
3078,2024-12-09,106.2,109.71,110.55,105.15,328350,-3.08,SkyWest Airlines,OO
3079,2024-12-06,109.58,113.92,114.53,109.03,351510,-3.26,SkyWest Airlines,OO
3080,2024-12-05,113.27,114.78,116.79,113.15,267350,-0.05,SkyWest Airlines,OO
3081,2024-12-04,113.33,113.03,114.34,111.97,225610,1.02,SkyWest Airlines,OO
3082,2024-12-03,112.19,114.78,115.99,110.55,480250,-1.96,SkyWest Airlines,OO
3083,2024-12-02,114.43,114.22,115.89,113.39,407430,-0.27,SkyWest Airlines,OO
3084,2024-11-29,114.74,115.81,115.81,114.18,162490,0.68,SkyWest Airlines,OO
3085,2024-11-27,113.96,115.9,117.51,112.69,237620,-1.0,SkyWest Airlines,OO
3086,2024-11-26,115.11,113.84,115.83,113.84,309500,0.81,SkyWest Airlines,OO
3087,2024-11-25,114.19,112.87,116.07,112.87,426850,2.05,SkyWest Airlines,OO
3088,2024-11-22,111.9,109.58,112.19,109.38,256019,2.14,SkyWest Airlines,OO
3089,2024-11-21,109.56,109.86,110.73,108.86,236450,0.53,SkyWest Airlines,OO
3090,2024-11-20,108.98,109.34,110.13,107.3,215890,-0.83,SkyWest Airlines,OO
3091,2024-11-19,109.89,107.36,110.41,106.01,258649,0.36,SkyWest Airlines,OO
3092,2024-11-18,109.5,111.69,112.19,109.26,261610,-1.64,SkyWest Airlines,OO
3093,2024-11-15,111.33,111.19,112.86,109.59,316730,0.47,SkyWest Airlines,OO
3094,2024-11-14,110.81,112.57,113.36,110.06,302910,-1.04,SkyWest Airlines,OO
3095,2024-11-13,111.97,113.0,114.47,111.73,273700,-0.27,SkyWest Airlines,OO
3096,2024-11-12,112.27,113.97,115.44,111.2,423760,-1.66,SkyWest Airlines,OO
3097,2024-11-11,114.16,114.15,116.47,113.77,377900,1.12,SkyWest Airlines,OO
3098,2024-11-08,112.9,110.68,113.27,110.5,414330,1.19,SkyWest Airlines,OO
3099,2024-11-07,111.57,112.01,115.03,110.97,414630,-0.76,SkyWest Airlines,OO
3100,2024-11-06,112.42,110.98,113.62,109.32,639330,7.86,SkyWest Airlines,OO
3101,2024-11-05,104.23,100.44,105.99,100.44,502390,5.03,SkyWest Airlines,OO
3102,2024-11-04,99.24,100.55,101.27,98.0,513600,-2.06,SkyWest Airlines,OO
3103,2024-11-01,101.33,99.43,103.49,97.0,691430,6.44,SkyWest Airlines,OO
3104,2024-10-31,95.2,96.0,97.99,95.09,579520,-1.38,SkyWest Airlines,OO
3105,2024-10-30,96.53,95.21,97.66,95.21,379720,0.64,SkyWest Airlines,OO
3106,2024-10-29,95.92,94.3,96.7,93.75,387780,1.16,SkyWest Airlines,OO
3107,2024-10-28,94.82,95.2,96.17,94.76,233040,0.86,SkyWest Airlines,OO
3108,2024-10-25,94.01,93.3,94.5,92.93,294320,1.29,SkyWest Airlines,OO
3109,2024-10-24,92.81,93.53,94.0,92.27,334450,-0.55,SkyWest Airlines,OO
3110,2024-10-23,93.32,93.92,94.56,92.64,314680,-1.57,SkyWest Airlines,OO
3111,2024-10-22,94.81,95.33,95.84,94.75,198210,-0.81,SkyWest Airlines,OO
3112,2024-10-21,95.58,95.03,96.19,94.87,229430,-0.22,SkyWest Airlines,OO
3113,2024-10-18,95.79,94.7,96.47,93.4,241880,1.23,SkyWest Airlines,OO
3114,2024-10-17,94.63,96.22,96.65,94.48,463120,-1.55,SkyWest Airlines,OO
3115,2024-10-16,96.12,93.0,96.82,93.0,369270,3.8,SkyWest Airlines,OO
3116,2024-10-15,92.6,93.25,93.9,92.06,329850,-0.15,SkyWest Airlines,OO
3117,2024-10-14,92.74,91.96,93.01,91.19,311950,1.55,SkyWest Airlines,OO
3118,2024-10-11,91.32,88.68,91.49,88.68,272020,2.98,SkyWest Airlines,OO
3119,2024-10-10,88.68,86.24,88.73,86.0,308940,1.52,SkyWest Airlines,OO
3120,2024-10-09,87.35,87.16,88.89,86.74,299170,0.9,SkyWest Airlines,OO
3121,2024-10-08,86.57,86.61,87.8,86.21,307930,1.16,SkyWest Airlines,OO
3122,2024-10-07,85.58,85.02,86.25,84.51,235860,0.48,SkyWest Airlines,OO
3123,2024-10-04,85.17,84.17,86.0,83.87,339050,1.99,SkyWest Airlines,OO
3124,2024-10-03,83.51,84.39,85.31,82.81,160200,-1.44,SkyWest Airlines,OO
3125,2024-10-02,84.73,83.41,85.13,83.0,217450,0.89,SkyWest Airlines,OO
3126,2024-10-01,83.98,84.62,84.99,82.99,221650,-1.22,SkyWest Airlines,OO
3127,2024-09-30,85.02,83.82,85.3,83.56,287550,0.88,SkyWest Airlines,OO
3128,2024-09-27,84.28,84.07,85.23,82.64,320530,0.45,SkyWest Airlines,OO
3129,2024-09-26,83.9,84.0,84.84,82.45,648670,2.24,SkyWest Airlines,OO
3130,2024-09-25,82.06,83.91,84.29,81.91,423410,-1.83,SkyWest Airlines,OO
3131,2024-09-24,83.59,82.02,84.03,82.02,220260,1.68,SkyWest Airlines,OO
3132,2024-09-23,82.21,82.07,83.0,81.31,219420,0.38,SkyWest Airlines,OO
3133,2024-09-20,81.89,80.63,82.26,79.48,999240,1.07,SkyWest Airlines,OO
3134,2024-09-19,81.02,82.0,83.18,80.47,398140,1.26,SkyWest Airlines,OO
3135,2024-09-18,80.01,79.0,81.54,78.56,287420,1.45,SkyWest Airlines,OO
3136,2024-09-17,78.87,80.0,81.49,78.38,438570,-0.94,SkyWest Airlines,OO
3137,2024-09-16,79.62,78.39,79.73,78.0,260990,1.74,SkyWest Airlines,OO
3138,2024-09-13,78.26,76.85,79.06,76.4,474560,3.79,SkyWest Airlines,OO
3139,2024-09-12,75.4,75.45,76.44,73.91,398500,1.28,SkyWest Airlines,OO
3140,2024-09-11,74.45,74.09,74.91,72.7,332280,-0.35,SkyWest Airlines,OO
3141,2024-09-10,74.71,76.18,76.44,74.11,387890,-1.61,SkyWest Airlines,OO
3142,2024-09-09,75.93,76.25,77.21,75.59,391620,0.6,SkyWest Airlines,OO
3143,2024-09-06,75.48,75.15,76.45,75.04,301230,0.09,SkyWest Airlines,OO
3144,2024-09-05,75.41,75.35,77.0,74.81,339390,0.76,SkyWest Airlines,OO
3145,2024-09-04,74.84,74.98,75.83,74.1,140430,-0.61,SkyWest Airlines,OO
3146,2024-09-03,75.3,76.76,77.47,75.24,293740,-2.89,SkyWest Airlines,OO
3147,2024-08-30,77.54,76.34,77.67,76.01,226480,2.2,SkyWest Airlines,OO
3148,2024-08-29,75.87,75.09,76.69,74.82,203640,2.0,SkyWest Airlines,OO
3149,2024-08-28,74.38,75.0,75.69,74.35,170810,-1.43,SkyWest Airlines,OO
3150,2024-08-27,75.46,75.68,76.1,75.0,203510,-0.29,SkyWest Airlines,OO
3151,2024-08-26,75.68,76.46,76.86,75.25,318610,-0.8,SkyWest Airlines,OO
3152,2024-08-23,76.29,74.95,76.68,74.72,214130,2.53,SkyWest Airlines,OO
3153,2024-08-22,74.41,74.45,75.26,73.74,192200,-0.04,SkyWest Airlines,OO
3154,2024-08-21,74.44,73.5,74.68,73.17,218770,1.78,SkyWest Airlines,OO
3155,2024-08-20,73.14,73.74,73.92,72.55,232770,-1.07,SkyWest Airlines,OO
3156,2024-08-19,73.93,72.85,74.18,72.5,344580,1.99,SkyWest Airlines,OO
3157,2024-08-16,72.49,74.42,74.76,72.09,552240,-2.59,SkyWest Airlines,OO
3158,2024-08-15,74.42,74.07,75.99,73.41,319630,3.17,SkyWest Airlines,OO
3159,2024-08-14,72.13,73.48,73.95,72.06,237710,-1.15,SkyWest Airlines,OO
3160,2024-08-13,72.97,72.58,73.35,72.34,271460,1.12,SkyWest Airlines,OO
3161,2024-08-12,72.16,72.73,73.29,71.86,304210,-1.07,SkyWest Airlines,OO
3162,2024-08-09,72.94,73.46,73.92,72.24,234830,-0.6,SkyWest Airlines,OO
3163,2024-08-08,73.38,71.89,73.54,71.09,247820,4.16,SkyWest Airlines,OO
3164,2024-08-07,70.45,73.77,74.29,70.32,314800,-2.59,SkyWest Airlines,OO
3165,2024-08-06,72.32,69.11,73.11,68.32,492970,6.23,SkyWest Airlines,OO
3166,2024-08-05,68.08,65.61,69.92,64.61,533550,-5.19,SkyWest Airlines,OO
3167,2024-08-02,71.81,73.76,73.79,70.74,459450,-5.79,SkyWest Airlines,OO
3168,2024-08-01,76.22,79.95,81.18,75.53,399180,-4.65,SkyWest Airlines,OO
3169,2024-07-31,79.94,78.32,81.81,78.2,402340,3.0,SkyWest Airlines,OO
3170,2024-07-30,77.61,79.19,81.46,77.24,466840,-1.31,SkyWest Airlines,OO
3171,2024-07-29,78.64,76.82,79.72,76.47,534580,2.48,SkyWest Airlines,OO
3172,2024-07-26,76.74,85.06,86.4,76.29,947490,-9.16,SkyWest Airlines,OO
3173,2024-07-25,84.48,82.88,86.25,82.51,474210,1.62,SkyWest Airlines,OO
3174,2024-07-24,83.13,85.97,86.99,81.83,626880,-3.62,SkyWest Airlines,OO
3175,2024-07-23,86.25,84.53,86.58,84.25,299200,2.25,SkyWest Airlines,OO
3176,2024-07-22,84.35,82.22,84.65,81.68,389750,2.42,SkyWest Airlines,OO
3177,2024-07-19,82.36,82.96,83.33,81.72,257380,-0.21,SkyWest Airlines,OO
3178,2024-07-18,82.54,84.14,85.39,81.21,368700,-1.95,SkyWest Airlines,OO
3179,2024-07-17,84.18,86.88,87.57,83.85,586010,-3.93,SkyWest Airlines,OO
3180,2024-07-16,87.62,85.32,87.86,85.0,364690,3.83,SkyWest Airlines,OO
3181,2024-07-15,84.39,84.26,86.46,83.89,382340,1.15,SkyWest Airlines,OO
3182,2024-07-12,83.43,83.6,84.14,82.36,251170,-0.2,SkyWest Airlines,OO
3183,2024-07-11,83.6,83.19,83.78,80.03,429620,-0.18,SkyWest Airlines,OO
3184,2024-07-10,83.75,84.26,84.51,82.74,208070,-0.19,SkyWest Airlines,OO
3185,2024-07-09,83.91,83.86,84.68,83.41,228260,0.37,SkyWest Airlines,OO
3186,2024-07-08,83.6,82.75,84.13,82.27,312680,2.01,SkyWest Airlines,OO
3187,2024-07-05,81.95,82.73,82.98,80.67,201760,-0.95,SkyWest Airlines,OO
3188,2024-07-03,82.74,82.23,82.74,81.59,192160,0.78,SkyWest Airlines,OO
3189,2024-07-02,82.1,81.65,82.38,80.74,191820,0.48,SkyWest Airlines,OO
3190,2024-07-01,81.71,82.37,82.76,79.63,289990,-0.44,SkyWest Airlines,OO
3191,2024-06-28,82.07,81.91,83.25,81.0,525000,0.27,SkyWest Airlines,OO
3192,2024-06-27,81.85,81.0,82.1,80.75,349320,1.54,SkyWest Airlines,OO
3193,2024-06-26,80.61,80.51,81.28,79.54,268340,-0.76,SkyWest Airlines,OO
3194,2024-06-25,81.23,80.16,81.31,79.5,201540,1.35,SkyWest Airlines,OO
3195,2024-06-24,80.15,79.51,80.93,79.48,287720,0.89,SkyWest Airlines,OO
3196,2024-06-21,79.44,79.75,80.29,77.73,1250000,-0.4,SkyWest Airlines,OO
3197,2024-06-20,79.76,81.25,81.79,79.07,312970,-2.04,SkyWest Airlines,OO
3198,2024-06-18,81.42,78.94,81.56,78.72,391490,3.09,SkyWest Airlines,OO
3199,2024-06-17,78.98,76.8,79.02,75.89,351640,2.87,SkyWest Airlines,OO
3200,2024-06-14,76.78,76.28,77.04,74.71,392070,-1.51,SkyWest Airlines,OO
3201,2024-06-13,77.96,79.04,79.2,77.36,260700,-1.84,SkyWest Airlines,OO
3202,2024-06-12,79.42,77.7,79.95,77.7,325250,4.56,SkyWest Airlines,OO
3203,2024-06-11,75.96,75.42,76.42,74.58,293880,-0.08,SkyWest Airlines,OO
3204,2024-06-10,76.02,78.2,78.99,75.77,511000,-3.27,SkyWest Airlines,OO
3205,2024-06-07,78.59,78.01,79.63,77.5,379890,0.33,SkyWest Airlines,OO
3206,2024-06-06,78.33,81.1,82.19,78.28,410420,-3.04,SkyWest Airlines,OO
3207,2024-06-05,80.79,79.14,82.18,78.22,429670,2.75,SkyWest Airlines,OO
3208,2024-06-04,78.63,80.89,84.58,78.38,968080,-0.98,SkyWest Airlines,OO
3209,2024-06-03,79.41,80.0,81.79,77.63,1010000,6.35,SkyWest Airlines,OO
3210,2024-05-31,74.67,72.5,74.8,72.21,409350,3.28,SkyWest Airlines,OO
3211,2024-05-30,72.3,73.0,73.38,71.69,394610,-0.22,SkyWest Airlines,OO
3212,2024-05-29,72.46,70.89,72.75,68.61,359530,0.29,SkyWest Airlines,OO
3213,2024-05-28,72.25,74.12,74.98,71.85,403160,-3.73,SkyWest Airlines,OO
3214,2024-05-24,75.05,74.0,75.14,73.6,238690,1.97,SkyWest Airlines,OO
3215,2024-05-23,73.6,74.66,74.76,72.85,383960,-0.49,SkyWest Airlines,OO
3216,2024-05-22,73.96,75.86,76.59,73.5,313300,-2.74,SkyWest Airlines,OO
3217,2024-05-21,76.04,75.01,76.38,74.18,249750,0.94,SkyWest Airlines,OO
3218,2024-05-20,75.33,75.96,77.34,75.27,320390,-1.23,SkyWest Airlines,OO
3219,2024-05-17,76.27,77.35,78.49,76.17,261240,-0.65,SkyWest Airlines,OO
3220,2024-05-16,76.77,77.1,77.46,76.1,225750,-0.35,SkyWest Airlines,OO
3221,2024-05-15,77.04,77.32,78.4,76.82,220280,-0.1,SkyWest Airlines,OO
3222,2024-05-14,77.12,76.61,77.7,76.61,189350,1.15,SkyWest Airlines,OO
3223,2024-05-13,76.24,78.0,78.89,76.1,302200,-1.99,SkyWest Airlines,OO
3224,2024-05-10,77.79,78.0,79.56,77.26,287660,0.31,SkyWest Airlines,OO
3225,2024-05-09,77.55,76.86,77.92,76.5,207060,0.64,SkyWest Airlines,OO
3226,2024-05-08,77.06,76.77,77.7,76.55,265710,0.63,SkyWest Airlines,OO
3227,2024-05-07,76.58,76.4,77.56,75.83,253900,-0.53,SkyWest Airlines,OO
3228,2024-05-06,76.99,75.81,77.08,75.59,264270,2.2,SkyWest Airlines,OO
3229,2024-05-03,75.33,76.0,76.72,75.01,317280,0.47,SkyWest Airlines,OO
3230,2024-05-02,74.98,73.96,75.33,73.49,363090,2.33,SkyWest Airlines,OO
3231,2024-05-01,73.27,73.18,74.97,72.61,303260,0.33,SkyWest Airlines,OO
3232,2024-04-30,73.03,75.17,75.46,72.87,493540,-2.61,SkyWest Airlines,OO
3233,2024-04-29,74.99,73.42,75.1,71.79,378400,1.81,SkyWest Airlines,OO
3234,2024-04-26,73.66,74.95,79.21,72.02,834090,0.71,SkyWest Airlines,OO
3235,2024-04-25,73.14,70.38,73.29,69.48,584160,2.51,SkyWest Airlines,OO
3236,2024-04-24,71.35,73.59,74.41,70.47,745890,-3.98,SkyWest Airlines,OO
3237,2024-04-23,74.31,71.11,74.52,70.27,663780,4.1,SkyWest Airlines,OO
3238,2024-04-22,71.38,69.46,71.8,69.3,457050,3.25,SkyWest Airlines,OO
3239,2024-04-19,69.13,67.85,69.75,67.75,515230,1.62,SkyWest Airlines,OO
3240,2024-04-18,68.03,67.38,69.28,67.0,630400,1.95,SkyWest Airlines,OO
3241,2024-04-17,66.73,67.79,68.53,66.01,276010,0.06,SkyWest Airlines,OO
3242,2024-04-16,66.69,66.62,66.8,64.65,349920,-0.31,SkyWest Airlines,OO
3243,2024-04-15,66.9,68.0,69.47,66.5,351500,-1.21,SkyWest Airlines,OO
3244,2024-04-12,67.72,67.8,67.93,66.61,278210,-1.7,SkyWest Airlines,OO
3245,2024-04-11,68.89,67.92,68.89,66.74,276640,1.82,SkyWest Airlines,OO
3246,2024-04-10,67.66,69.69,70.6,67.5,351710,-2.62,SkyWest Airlines,OO
3247,2024-04-09,69.48,70.55,70.71,68.01,331540,-1.78,SkyWest Airlines,OO
3248,2024-04-08,70.74,69.5,71.15,69.32,431510,2.2,SkyWest Airlines,OO
3249,2024-04-05,69.22,68.68,69.27,68.6,362830,1.84,SkyWest Airlines,OO
3250,2024-04-04,67.97,69.38,69.97,67.35,305230,-1.58,SkyWest Airlines,OO
3251,2024-04-03,69.06,67.77,69.33,67.77,292800,0.98,SkyWest Airlines,OO
3252,2024-04-02,68.39,68.0,68.4,66.71,377350,-0.51,SkyWest Airlines,OO
3253,2024-04-01,68.74,69.07,69.59,68.48,288680,-0.49,SkyWest Airlines,OO
3254,2024-03-28,69.08,69.49,70.33,68.77,353180,-0.58,SkyWest Airlines,OO
3255,2024-03-27,69.48,68.79,69.68,68.18,322420,1.76,SkyWest Airlines,OO
3256,2024-03-26,68.28,68.34,69.6,68.05,305250,-0.01,SkyWest Airlines,OO
3257,2024-03-25,68.29,66.91,68.53,66.58,273940,1.71,SkyWest Airlines,OO
3258,2024-03-22,67.14,68.29,68.42,66.99,301180,-1.87,SkyWest Airlines,OO
3259,2024-03-21,68.42,67.37,68.47,66.95,353530,1.66,SkyWest Airlines,OO
3260,2024-03-20,67.3,65.24,67.4,64.74,453580,3.16,SkyWest Airlines,OO
3261,2024-03-19,65.24,65.0,65.67,64.3,435830,-0.41,SkyWest Airlines,OO
3262,2024-03-18,65.51,66.4,67.85,65.29,661510,-1.25,SkyWest Airlines,OO
3263,2024-03-15,66.34,65.8,67.46,65.71,4980000,0.32,SkyWest Airlines,OO
3264,2024-03-14,66.13,67.26,67.49,65.32,618660,-2.23,SkyWest Airlines,OO
3265,2024-03-13,67.64,67.28,68.06,66.72,454060,0.31,SkyWest Airlines,OO
3266,2024-03-12,67.43,66.19,67.75,65.28,417710,1.14,SkyWest Airlines,OO
3267,2024-03-11,66.67,67.54,67.65,65.53,306480,-1.36,SkyWest Airlines,OO
3268,2024-03-08,67.59,68.45,69.16,67.25,559850,-0.95,SkyWest Airlines,OO
3269,2024-03-07,68.24,67.93,68.44,67.53,340860,0.9,SkyWest Airlines,OO
3270,2024-03-06,67.63,66.6,68.34,66.25,514610,1.7,SkyWest Airlines,OO
3271,2024-03-05,66.5,65.1,66.6,64.74,491550,1.79,SkyWest Airlines,OO
3272,2024-03-04,65.33,64.7,67.07,64.36,683150,0.97,SkyWest Airlines,OO
3273,2024-03-01,64.7,64.9,65.89,63.88,440980,0.75,SkyWest Airlines,OO
3274,2024-02-29,64.22,62.0,64.4,61.6,616360,4.32,SkyWest Airlines,OO
3275,2024-02-28,61.56,61.09,62.51,61.09,556210,0.0,SkyWest Airlines,OO
3276,2024-02-27,61.56,61.69,62.44,61.12,387530,0.77,SkyWest Airlines,OO
3277,2024-02-26,61.09,60.3,61.5,60.19,476830,0.99,SkyWest Airlines,OO
3278,2024-02-23,60.49,60.95,61.02,59.92,407210,-0.9,SkyWest Airlines,OO
3279,2024-02-22,61.04,60.28,61.4,59.92,431680,1.8,SkyWest Airlines,OO
3280,2024-02-21,59.96,60.38,60.65,59.08,443150,-1.32,SkyWest Airlines,OO
3281,2024-02-20,60.76,58.77,61.27,58.58,1410000,2.86,SkyWest Airlines,OO
3282,2024-02-16,59.07,58.35,59.67,57.62,337700,0.25,SkyWest Airlines,OO
3283,2024-02-15,58.92,59.62,59.71,58.34,242950,-0.59,SkyWest Airlines,OO
3284,2024-02-14,59.27,60.0,60.2,58.47,322350,0.08,SkyWest Airlines,OO
3285,2024-02-13,59.22,58.7,59.99,57.15,487880,-0.92,SkyWest Airlines,OO
3286,2024-02-12,59.77,59.63,60.7,59.13,531610,0.76,SkyWest Airlines,OO
3287,2024-02-09,59.32,59.69,60.1,58.71,311120,-0.62,SkyWest Airlines,OO
3288,2024-02-08,59.69,59.72,60.21,59.08,504310,0.61,SkyWest Airlines,OO
3289,2024-02-07,59.33,59.69,60.51,58.67,621420,-0.4,SkyWest Airlines,OO
3290,2024-02-06,59.57,59.32,60.14,58.87,617570,-0.08,SkyWest Airlines,OO
3291,2024-02-05,59.62,59.19,60.4,58.65,848890,1.9,SkyWest Airlines,OO
3292,2024-02-02,58.51,54.96,59.11,53.68,955300,8.17,SkyWest Airlines,OO
3293,2024-02-01,54.09,53.51,54.21,52.78,504690,1.56,SkyWest Airlines,OO
3294,2024-01-31,53.26,54.57,54.93,53.13,410350,-2.72,SkyWest Airlines,OO
3295,2024-01-30,54.75,54.34,54.88,53.83,284530,0.37,SkyWest Airlines,OO
3296,2024-01-29,54.55,54.35,54.57,53.72,203900,0.87,SkyWest Airlines,OO
3297,2024-01-26,54.08,53.0,54.63,53.0,464320,2.64,SkyWest Airlines,OO
3298,2024-01-25,52.69,52.84,53.8,52.35,375510,1.99,SkyWest Airlines,OO
3299,2024-01-24,51.66,51.79,52.47,51.44,324590,1.19,SkyWest Airlines,OO
3300,2024-01-23,51.05,51.8,52.58,50.88,279050,0.47,SkyWest Airlines,OO
3301,2024-01-22,50.81,50.0,51.1,49.8,338570,2.15,SkyWest Airlines,OO
3302,2024-01-19,49.74,50.0,50.0,48.42,286850,-0.02,SkyWest Airlines,OO
3303,2024-01-18,49.75,49.01,50.08,48.68,295860,1.9,SkyWest Airlines,OO
3304,2024-01-17,48.82,48.43,49.49,48.43,237300,-0.81,SkyWest Airlines,OO
3305,2024-01-16,49.22,49.12,49.42,48.28,301660,-1.01,SkyWest Airlines,OO
3306,2024-01-12,49.72,50.02,50.15,48.64,281810,-1.11,SkyWest Airlines,OO
3307,2024-01-11,50.28,50.29,50.48,48.6,266040,0.02,SkyWest Airlines,OO
3308,2024-01-10,50.27,50.37,50.78,49.82,201070,-0.16,SkyWest Airlines,OO
3309,2024-01-09,50.35,51.0,51.4,50.33,193130,-2.5,SkyWest Airlines,OO
3310,2024-01-08,51.64,51.34,52.1,50.73,274510,0.84,SkyWest Airlines,OO
3311,2024-01-05,51.21,50.96,52.35,50.96,281450,-0.52,SkyWest Airlines,OO
3312,2024-01-04,51.48,50.46,52.24,50.46,341420,2.94,SkyWest Airlines,OO
3313,2024-01-03,50.01,51.01,51.01,49.49,405620,-3.25,SkyWest Airlines,OO
3314,2024-01-02,51.69,51.86,52.4,50.58,275580,-0.98,SkyWest Airlines,OO
3315,2023-12-29,52.2,52.67,52.82,51.87,256190,-1.27,SkyWest Airlines,OO
3316,2023-12-28,52.87,52.55,53.76,52.55,282280,0.49,SkyWest Airlines,OO
3317,2023-12-27,52.61,52.0,53.13,51.91,301550,1.25,SkyWest Airlines,OO
3318,2023-12-26,51.96,51.7,52.29,51.05,230300,0.5,SkyWest Airlines,OO
3319,2023-12-22,51.7,50.73,52.2,50.73,263680,1.71,SkyWest Airlines,OO
3320,2023-12-21,50.83,51.13,51.65,50.6,211290,0.95,SkyWest Airlines,OO
3321,2023-12-20,50.35,51.2,52.32,50.34,345840,-1.53,SkyWest Airlines,OO
3322,2023-12-19,51.13,50.62,51.87,50.6,320710,1.57,SkyWest Airlines,OO
3323,2023-12-18,50.34,49.37,50.87,49.03,403620,1.96,SkyWest Airlines,OO
3324,2023-12-15,49.37,49.23,49.52,48.58,1980000,0.73,SkyWest Airlines,OO
3325,2023-12-14,49.01,50.25,51.06,48.65,450060,-1.74,SkyWest Airlines,OO
3326,2023-12-13,49.88,48.9,49.95,47.33,468990,1.84,SkyWest Airlines,OO
3327,2023-12-12,48.98,48.5,49.67,48.42,519470,0.62,SkyWest Airlines,OO
3328,2023-12-11,48.68,48.86,48.86,47.32,361700,-0.67,SkyWest Airlines,OO
3329,2023-12-08,49.01,48.34,49.24,48.15,591220,1.28,SkyWest Airlines,OO
3330,2023-12-07,48.39,48.73,49.22,47.58,391190,0.02,SkyWest Airlines,OO
3331,2023-12-06,48.38,49.81,50.48,48.28,332190,-1.65,SkyWest Airlines,OO
3332,2023-12-05,49.19,49.05,49.2,47.86,431670,-0.75,SkyWest Airlines,OO
3333,2023-12-04,49.56,48.09,49.98,48.09,526330,2.82,SkyWest Airlines,OO
3334,2023-12-01,48.2,47.06,48.53,46.76,338560,1.95,SkyWest Airlines,OO
3335,2023-11-30,47.28,46.14,47.41,45.99,295550,2.67,SkyWest Airlines,OO
3336,2023-11-29,46.05,46.16,47.62,45.97,268610,-0.13,SkyWest Airlines,OO
3337,2023-11-28,46.11,46.52,46.52,45.42,256899,-0.73,SkyWest Airlines,OO
3338,2023-11-27,46.45,46.28,46.93,45.88,327250,0.02,SkyWest Airlines,OO
3339,2023-11-24,46.44,46.64,47.2,46.21,131700,0.28,SkyWest Airlines,OO
3340,2023-11-22,46.31,47.27,48.25,46.14,297730,-0.41,SkyWest Airlines,OO
3341,2023-11-21,46.5,47.27,47.36,46.14,246360,-1.82,SkyWest Airlines,OO
3342,2023-11-20,47.36,46.21,47.48,46.13,325760,1.74,SkyWest Airlines,OO
3343,2023-11-17,46.55,46.71,47.35,46.18,271340,0.56,SkyWest Airlines,OO
3344,2023-11-16,46.29,46.52,47.15,44.71,772610,-0.58,SkyWest Airlines,OO
3345,2023-11-15,46.56,45.04,47.21,45.04,764700,2.62,SkyWest Airlines,OO
3346,2023-11-14,45.37,44.61,45.4,43.72,436100,5.32,SkyWest Airlines,OO
3347,2023-11-13,43.08,42.26,43.77,42.11,275200,0.8,SkyWest Airlines,OO
3348,2023-11-10,42.74,42.92,43.39,41.96,322350,-0.42,SkyWest Airlines,OO
3349,2023-11-09,42.92,43.71,43.88,42.34,267990,-1.08,SkyWest Airlines,OO
3350,2023-11-08,43.39,44.42,44.89,43.28,336830,-0.98,SkyWest Airlines,OO
3351,2023-11-07,43.82,43.66,44.56,43.65,241680,-0.48,SkyWest Airlines,OO
3352,2023-11-06,44.03,44.46,44.56,43.26,243220,-1.08,SkyWest Airlines,OO
3353,2023-11-03,44.51,44.6,45.16,44.31,300300,1.71,SkyWest Airlines,OO
3354,2023-11-02,43.76,43.11,44.21,43.08,456970,3.72,SkyWest Airlines,OO
3355,2023-11-01,42.19,42.51,42.92,41.29,331280,0.05,SkyWest Airlines,OO
3356,2023-10-31,42.17,42.96,43.08,41.18,521929,-2.27,SkyWest Airlines,OO
3357,2023-10-30,43.15,43.0,45.31,42.86,849640,2.08,SkyWest Airlines,OO
3358,2023-10-27,42.27,38.5,42.73,38.5,907970,11.62,SkyWest Airlines,OO
3359,2023-10-26,37.87,37.94,38.42,37.21,522409,-0.39,SkyWest Airlines,OO
3360,2023-10-25,38.02,38.19,38.67,37.75,342800,-0.31,SkyWest Airlines,OO
3361,2023-10-24,38.14,37.79,38.34,37.42,372060,1.9,SkyWest Airlines,OO
3362,2023-10-23,37.43,36.91,38.13,36.91,316430,0.51,SkyWest Airlines,OO
3363,2023-10-20,37.24,37.75,37.99,37.04,391980,-1.01,SkyWest Airlines,OO
3364,2023-10-19,37.62,38.16,38.71,37.39,432560,-0.63,SkyWest Airlines,OO
3365,2023-10-18,37.86,39.58,39.93,37.78,359490,-6.1,SkyWest Airlines,OO
3366,2023-10-17,40.32,40.04,40.93,40.04,262000,0.8,SkyWest Airlines,OO
3367,2023-10-16,40.0,39.9,40.73,39.84,264780,0.83,SkyWest Airlines,OO
3368,2023-10-13,39.67,40.93,41.11,39.64,261390,-3.34,SkyWest Airlines,OO
3369,2023-10-12,41.04,41.66,41.76,40.31,295530,-0.44,SkyWest Airlines,OO
3370,2023-10-11,41.22,40.71,41.8,40.38,322490,1.25,SkyWest Airlines,OO
3371,2023-10-10,40.71,41.0,41.86,40.68,293220,-0.71,SkyWest Airlines,OO
3372,2023-10-09,41.0,40.84,41.44,39.95,267920,-1.39,SkyWest Airlines,OO
3373,2023-10-06,41.58,40.85,42.37,40.84,291550,0.63,SkyWest Airlines,OO
3374,2023-10-05,41.32,41.49,41.76,41.1,233060,-0.29,SkyWest Airlines,OO
3375,2023-10-04,41.44,40.29,42.11,40.29,316030,3.03,SkyWest Airlines,OO
3376,2023-10-03,40.22,41.06,41.41,39.45,425290,-2.47,SkyWest Airlines,OO
3377,2023-10-02,41.24,41.76,42.23,41.04,376260,-1.67,SkyWest Airlines,OO
3378,2023-09-29,41.94,43.11,43.44,41.91,249960,-2.19,SkyWest Airlines,OO
3379,2023-09-28,42.88,42.08,43.74,41.95,357200,1.78,SkyWest Airlines,OO
3380,2023-09-27,42.13,41.74,42.47,41.46,221920,1.59,SkyWest Airlines,OO
3381,2023-09-26,41.47,41.96,42.46,40.91,291500,-1.21,SkyWest Airlines,OO
3382,2023-09-25,41.98,41.65,42.54,41.65,383560,0.12,SkyWest Airlines,OO
3383,2023-09-22,41.93,42.37,42.38,41.68,198130,-0.57,SkyWest Airlines,OO
3384,2023-09-21,42.17,41.1,42.29,40.95,291950,1.57,SkyWest Airlines,OO
3385,2023-09-20,41.52,42.15,42.54,41.48,334890,-0.65,SkyWest Airlines,OO
3386,2023-09-19,41.79,41.97,42.53,41.14,356550,0.0,SkyWest Airlines,OO
3387,2023-09-18,41.79,42.89,43.19,41.78,398680,-2.52,SkyWest Airlines,OO
3388,2023-09-15,42.87,43.18,43.31,42.49,1930000,-0.86,SkyWest Airlines,OO
3389,2023-09-14,43.24,43.09,43.53,42.29,448410,2.05,SkyWest Airlines,OO
3390,2023-09-13,42.37,42.35,43.33,41.12,432570,-2.08,SkyWest Airlines,OO
3391,2023-09-12,43.27,43.81,44.15,43.2,335060,-1.23,SkyWest Airlines,OO
3392,2023-09-11,43.81,43.08,44.4,42.98,469590,3.03,SkyWest Airlines,OO
3393,2023-09-08,42.52,43.43,43.43,42.11,713440,-2.3,SkyWest Airlines,OO
3394,2023-09-07,43.52,43.24,43.67,42.82,365300,0.32,SkyWest Airlines,OO
3395,2023-09-06,43.38,43.47,44.69,43.25,384740,-0.55,SkyWest Airlines,OO
3396,2023-09-05,43.62,43.99,44.02,41.94,489710,-1.71,SkyWest Airlines,OO
3397,2023-09-01,44.38,45.44,46.07,44.23,382810,-1.6,SkyWest Airlines,OO
3398,2023-08-31,45.1,43.18,45.22,43.01,691640,8.94,SkyWest Airlines,OO
3399,2023-08-30,41.4,43.04,43.4,41.32,455020,-4.56,SkyWest Airlines,OO
3400,2023-08-29,43.38,41.8,43.89,41.69,662790,3.66,SkyWest Airlines,OO
3401,2023-08-28,41.85,40.65,41.99,40.65,372290,4.18,SkyWest Airlines,OO
3402,2023-08-25,40.17,40.36,40.7,39.66,341410,-0.27,SkyWest Airlines,OO
3403,2023-08-24,40.28,41.0,41.32,40.19,381970,-2.38,SkyWest Airlines,OO
3404,2023-08-23,41.26,40.3,41.59,40.17,358730,2.31,SkyWest Airlines,OO
3405,2023-08-22,40.33,40.63,41.08,39.48,334490,-0.27,SkyWest Airlines,OO
3406,2023-08-21,40.44,40.07,40.65,39.73,370870,1.18,SkyWest Airlines,OO
3407,2023-08-18,39.97,39.58,40.25,39.39,345020,-0.3,SkyWest Airlines,OO
3408,2023-08-17,40.09,40.5,40.73,39.63,349920,-0.74,SkyWest Airlines,OO
3409,2023-08-16,40.39,41.11,41.88,40.25,261550,-1.89,SkyWest Airlines,OO
3410,2023-08-15,41.17,41.7,41.9,40.98,217850,-2.42,SkyWest Airlines,OO
3411,2023-08-14,42.19,41.53,42.6,41.51,271440,0.43,SkyWest Airlines,OO
3412,2023-08-11,42.01,41.67,42.37,41.58,213730,0.12,SkyWest Airlines,OO
3413,2023-08-10,41.96,43.18,43.45,41.48,294300,-1.46,SkyWest Airlines,OO
3414,2023-08-09,42.58,43.07,43.28,42.09,329020,-1.53,SkyWest Airlines,OO
3415,2023-08-08,43.24,42.4,43.33,42.24,381200,0.3,SkyWest Airlines,OO
3416,2023-08-07,43.11,42.19,43.95,42.19,372630,2.45,SkyWest Airlines,OO
3417,2023-08-04,42.08,43.49,43.72,41.78,447070,-2.21,SkyWest Airlines,OO
3418,2023-08-03,43.03,44.04,44.22,42.9,359420,-3.35,SkyWest Airlines,OO
3419,2023-08-02,44.52,43.66,44.95,43.32,383970,0.34,SkyWest Airlines,OO
3420,2023-08-01,44.37,43.72,44.48,43.07,461110,0.86,SkyWest Airlines,OO
3421,2023-07-31,43.99,44.85,44.85,43.47,554490,-1.23,SkyWest Airlines,OO
3422,2023-07-28,44.54,40.91,45.98,40.33,1200000,12.33,SkyWest Airlines,OO
3423,2023-07-27,39.65,39.86,40.15,39.06,585180,-1.39,SkyWest Airlines,OO
3424,2023-07-26,40.21,40.42,41.14,39.61,374210,-0.27,SkyWest Airlines,OO
3425,2023-07-25,40.32,40.4,40.43,39.38,325980,-1.25,SkyWest Airlines,OO
3426,2023-07-24,40.83,40.79,41.08,40.43,308600,-0.58,SkyWest Airlines,OO
3427,2023-07-21,41.07,41.83,42.17,40.97,290440,-1.06,SkyWest Airlines,OO
3428,2023-07-20,41.51,42.15,42.15,41.25,309370,-2.03,SkyWest Airlines,OO
3429,2023-07-19,42.37,42.0,42.39,41.6,270910,1.19,SkyWest Airlines,OO
3430,2023-07-18,41.87,40.65,42.0,40.47,338920,3.51,SkyWest Airlines,OO
3431,2023-07-17,40.45,40.43,40.83,40.22,233380,0.05,SkyWest Airlines,OO
3432,2023-07-14,40.43,41.41,41.41,39.97,370360,-2.51,SkyWest Airlines,OO
3433,2023-07-13,41.47,41.68,41.8,41.1,350600,0.85,SkyWest Airlines,OO
3434,2023-07-12,41.12,42.22,42.46,40.99,391680,-1.51,SkyWest Airlines,OO
3435,2023-07-11,41.75,42.49,42.56,41.06,384510,-1.04,SkyWest Airlines,OO
3436,2023-07-10,42.19,40.74,42.21,40.73,512520,3.26,SkyWest Airlines,OO
3437,2023-07-07,40.86,39.98,41.44,39.96,438120,3.03,SkyWest Airlines,OO
3438,2023-07-06,39.66,39.42,39.99,39.08,397650,-1.25,SkyWest Airlines,OO
3439,2023-07-05,40.16,40.39,40.84,39.76,370410,-1.76,SkyWest Airlines,OO
3440,2023-07-03,40.88,40.37,40.98,40.34,212780,0.39,SkyWest Airlines,OO
3441,2023-06-30,40.72,40.85,41.15,40.19,494290,0.84,SkyWest Airlines,OO
3442,2023-06-29,40.38,39.8,40.76,39.78,510420,1.84,SkyWest Airlines,OO
3443,2023-06-28,39.65,39.04,39.74,38.9,465010,1.23,SkyWest Airlines,OO
3444,2023-06-27,39.17,39.11,40.05,39.08,555900,0.67,SkyWest Airlines,OO
3445,2023-06-26,38.91,39.76,40.33,38.74,484570,-1.67,SkyWest Airlines,OO
3446,2023-06-23,39.57,38.83,39.73,38.81,922300,-0.08,SkyWest Airlines,OO
3447,2023-06-22,39.6,39.29,39.67,39.18,456510,-0.1,SkyWest Airlines,OO
3448,2023-06-21,39.64,39.37,39.77,39.05,565660,0.69,SkyWest Airlines,OO
3449,2023-06-20,39.37,38.49,39.4,38.28,769010,1.76,SkyWest Airlines,OO
3450,2023-06-16,38.69,38.75,39.17,38.38,2860000,0.32,SkyWest Airlines,OO
3451,2023-06-15,38.56,37.72,40.02,37.68,1630000,4.51,SkyWest Airlines,OO
3452,2023-06-14,36.9,37.38,37.92,36.58,897660,-1.13,SkyWest Airlines,OO
3453,2023-06-13,37.32,35.63,37.89,35.51,744500,5.75,SkyWest Airlines,OO
3454,2023-06-12,35.29,34.03,35.46,33.98,973680,3.89,SkyWest Airlines,OO
3455,2023-06-09,33.97,34.17,34.2,33.31,3570000,-0.23,SkyWest Airlines,OO
3456,2023-06-08,34.05,33.74,34.3,33.54,474200,0.0,SkyWest Airlines,OO
3457,2023-06-07,34.05,34.3,34.42,33.63,559710,-0.03,SkyWest Airlines,OO
3458,2023-06-06,34.06,33.03,34.25,32.96,618950,2.5,SkyWest Airlines,OO
3459,2023-06-05,33.23,31.94,33.3,31.93,563790,2.69,SkyWest Airlines,OO
3460,2023-06-02,32.36,31.66,33.18,31.54,905580,3.35,SkyWest Airlines,OO
3461,2023-06-01,31.31,29.82,31.4,29.63,807560,4.68,SkyWest Airlines,OO
3462,2023-05-31,29.91,30.51,30.6,29.5,600840,-1.38,SkyWest Airlines,OO
3463,2023-05-30,30.33,30.63,31.01,30.26,417420,-0.16,SkyWest Airlines,OO
3464,2023-05-26,30.38,29.36,30.59,29.35,770080,4.26,SkyWest Airlines,OO
3465,2023-05-25,29.14,28.6,29.19,28.55,495170,1.82,SkyWest Airlines,OO
3466,2023-05-24,28.62,28.34,28.7,28.07,377420,-0.03,SkyWest Airlines,OO
3467,2023-05-23,28.63,28.34,29.1,28.33,407780,0.39,SkyWest Airlines,OO
3468,2023-05-22,28.52,28.6,28.78,28.31,712540,-0.04,SkyWest Airlines,OO
3469,2023-05-19,28.53,28.77,28.83,28.38,592460,-0.24,SkyWest Airlines,OO
3470,2023-05-18,28.6,28.0,28.73,27.95,570510,1.24,SkyWest Airlines,OO
3471,2023-05-17,28.25,27.0,28.36,26.93,689640,6.08,SkyWest Airlines,OO
3472,2023-05-16,26.63,26.29,27.02,26.11,426700,0.15,SkyWest Airlines,OO
3473,2023-05-15,26.59,26.21,26.64,26.16,362480,1.88,SkyWest Airlines,OO
3474,2023-05-12,26.1,26.09,26.36,25.82,489860,1.01,SkyWest Airlines,OO
3475,2023-05-11,25.84,26.34,26.47,25.79,480080,-2.27,SkyWest Airlines,OO
3476,2023-05-10,26.44,27.42,27.45,26.21,520620,-1.86,SkyWest Airlines,OO
3477,2023-05-09,26.94,27.21,27.36,26.88,514390,-1.54,SkyWest Airlines,OO
3478,2023-05-08,27.36,28.08,28.13,27.27,443320,-2.49,SkyWest Airlines,OO
3479,2023-05-05,28.06,27.61,28.48,27.53,567110,3.24,SkyWest Airlines,OO
3480,2023-05-04,27.18,28.01,28.29,26.98,751650,-4.46,SkyWest Airlines,OO
3481,2023-05-03,28.45,27.61,28.77,27.5,765560,3.79,SkyWest Airlines,OO
3482,2023-05-02,27.41,27.68,27.77,26.81,491990,-0.76,SkyWest Airlines,OO
3483,2023-05-01,27.62,28.22,28.41,27.55,776010,-2.4,SkyWest Airlines,OO
3484,2023-04-28,28.3,24.65,29.31,24.38,1710000,17.57,SkyWest Airlines,OO
3485,2023-04-27,24.07,23.99,24.55,23.59,666680,1.73,SkyWest Airlines,OO
3486,2023-04-26,23.66,23.53,24.06,23.51,382880,0.42,SkyWest Airlines,OO
3487,2023-04-25,23.56,23.74,23.91,23.37,352120,-2.12,SkyWest Airlines,OO
3488,2023-04-24,24.07,24.26,24.45,23.93,323040,-0.58,SkyWest Airlines,OO
3489,2023-04-21,24.21,24.14,24.32,24.02,354840,0.04,SkyWest Airlines,OO
3490,2023-04-20,24.2,23.81,24.33,23.81,439760,0.04,SkyWest Airlines,OO
3491,2023-04-19,24.19,23.47,24.25,23.47,345790,1.94,SkyWest Airlines,OO
3492,2023-04-18,23.73,23.93,23.97,23.59,332740,-0.59,SkyWest Airlines,OO
3493,2023-04-17,23.87,23.72,24.01,23.72,317840,0.93,SkyWest Airlines,OO
3494,2023-04-14,23.65,23.71,23.99,23.42,416630,-0.17,SkyWest Airlines,OO
3495,2023-04-13,23.69,23.48,23.88,23.24,419920,1.98,SkyWest Airlines,OO
3496,2023-04-12,23.23,23.47,23.68,22.78,454900,-0.73,SkyWest Airlines,OO
3497,2023-04-11,23.4,22.86,23.75,22.86,528820,2.59,SkyWest Airlines,OO
3498,2023-04-10,22.81,22.62,22.97,22.47,1060000,1.51,SkyWest Airlines,OO
3499,2023-04-06,22.47,22.3,22.63,22.18,370490,1.44,SkyWest Airlines,OO
3500,2023-04-05,22.15,22.04,22.32,21.85,314460,-0.14,SkyWest Airlines,OO
3501,2023-04-04,22.18,22.21,22.37,21.87,403920,0.36,SkyWest Airlines,OO
3502,2023-04-03,22.1,22.0,22.25,21.5,651610,-0.32,SkyWest Airlines,OO
3503,2023-03-31,22.17,21.52,22.36,21.49,674710,3.31,SkyWest Airlines,OO
3504,2023-03-30,21.46,20.92,21.63,20.92,481030,2.98,SkyWest Airlines,OO
3505,2023-03-29,20.84,20.66,21.01,20.6,531300,2.26,SkyWest Airlines,OO
3506,2023-03-28,20.38,19.71,20.52,19.69,546620,2.67,SkyWest Airlines,OO
3507,2023-03-27,19.85,19.11,19.98,19.11,619480,5.59,SkyWest Airlines,OO
3508,2023-03-24,18.8,18.14,18.94,17.84,617770,2.23,SkyWest Airlines,OO
3509,2023-03-23,18.39,18.41,19.08,18.2,530660,0.88,SkyWest Airlines,OO
3510,2023-03-22,18.23,18.67,18.94,18.21,569560,-2.23,SkyWest Airlines,OO
3511,2023-03-21,18.65,18.74,19.2,18.63,606440,1.72,SkyWest Airlines,OO
3512,2023-03-20,18.33,17.88,18.56,17.88,705310,2.46,SkyWest Airlines,OO
3513,2023-03-17,17.89,18.26,18.4,17.84,1430000,-3.04,SkyWest Airlines,OO
3514,2023-03-16,18.45,18.22,18.69,17.93,681430,0.33,SkyWest Airlines,OO
3515,2023-03-15,18.39,18.99,19.19,18.13,867020,-6.65,SkyWest Airlines,OO
3516,2023-03-14,19.7,19.53,20.06,19.33,938270,3.36,SkyWest Airlines,OO
3517,2023-03-13,19.06,19.05,19.65,18.83,789710,-2.21,SkyWest Airlines,OO
3518,2023-03-10,19.49,20.4,20.43,19.42,3650000,-3.71,SkyWest Airlines,OO
3519,2023-03-09,20.24,21.05,21.58,20.23,776980,-4.44,SkyWest Airlines,OO
3520,2023-03-08,21.18,21.03,21.22,20.74,853590,0.95,SkyWest Airlines,OO
3521,2023-03-07,20.98,20.23,20.98,20.1,766550,4.12,SkyWest Airlines,OO
3522,2023-03-06,20.15,20.98,21.05,20.11,938460,-3.26,SkyWest Airlines,OO
3523,2023-03-03,20.83,20.74,20.99,20.56,746900,1.61,SkyWest Airlines,OO
3524,2023-03-02,20.5,19.09,20.62,19.09,763050,6.33,SkyWest Airlines,OO
3525,2023-03-01,19.28,19.0,19.53,18.95,860650,1.1,SkyWest Airlines,OO
3526,2023-02-28,19.07,18.92,19.35,18.69,790030,0.42,SkyWest Airlines,OO
3527,2023-02-27,18.99,19.27,19.56,18.0,1780000,-4.04,SkyWest Airlines,OO
3528,2023-02-24,19.79,19.59,20.05,19.2,567250,-1.3,SkyWest Airlines,OO
3529,2023-02-23,20.05,19.67,20.1,19.59,593840,2.82,SkyWest Airlines,OO
3530,2023-02-22,19.5,19.37,19.89,19.31,704940,0.78,SkyWest Airlines,OO
3531,2023-02-21,19.35,20.2,20.33,19.32,661440,-5.52,SkyWest Airlines,OO
3532,2023-02-17,20.48,20.25,20.68,19.93,677340,1.34,SkyWest Airlines,OO
3533,2023-02-16,20.21,20.38,20.66,20.1,582620,-2.27,SkyWest Airlines,OO
3534,2023-02-15,20.68,20.51,20.92,20.4,657410,0.83,SkyWest Airlines,OO
3535,2023-02-14,20.51,19.38,20.66,19.25,815750,5.07,SkyWest Airlines,OO
3536,2023-02-13,19.52,19.0,19.67,18.79,567890,2.74,SkyWest Airlines,OO
3537,2023-02-10,19.0,19.17,19.4,18.56,566510,-0.58,SkyWest Airlines,OO
3538,2023-02-09,19.11,19.43,19.99,19.05,526120,-0.31,SkyWest Airlines,OO
3539,2023-02-08,19.17,18.64,19.28,18.52,556180,2.79,SkyWest Airlines,OO
3540,2023-02-07,18.65,18.41,18.87,18.15,635910,0.87,SkyWest Airlines,OO
3541,2023-02-06,18.49,18.27,18.65,18.0,621910,-0.22,SkyWest Airlines,OO
3542,2023-02-03,18.53,18.7,19.01,16.59,1780000,-15.35,SkyWest Airlines,OO
3543,2023-02-02,21.89,20.7,22.17,20.7,588400,7.25,SkyWest Airlines,OO
3544,2023-02-01,20.41,20.64,20.7,19.74,650420,-1.69,SkyWest Airlines,OO
3545,2023-01-31,20.76,19.99,20.81,19.99,418720,4.06,SkyWest Airlines,OO
3546,2023-01-30,19.95,20.2,20.44,19.91,332140,-1.53,SkyWest Airlines,OO
3547,2023-01-27,20.26,19.95,20.36,19.9,248590,1.3,SkyWest Airlines,OO
3548,2023-01-26,20.0,19.91,20.01,19.43,198150,0.7,SkyWest Airlines,OO
3549,2023-01-25,19.86,19.72,19.87,19.38,272860,0.35,SkyWest Airlines,OO
3550,2023-01-24,19.79,19.91,20.25,19.76,216160,-1.3,SkyWest Airlines,OO
3551,2023-01-23,20.05,19.66,20.16,19.52,366310,2.35,SkyWest Airlines,OO
3552,2023-01-20,19.59,19.7,19.73,19.37,427920,0.36,SkyWest Airlines,OO
3553,2023-01-19,19.52,19.27,19.54,18.96,349720,0.21,SkyWest Airlines,OO
3554,2023-01-18,19.48,20.06,20.45,19.43,368330,-1.37,SkyWest Airlines,OO
3555,2023-01-17,19.75,20.25,20.31,19.46,299160,-3.19,SkyWest Airlines,OO
3556,2023-01-13,20.4,19.28,20.73,19.28,351410,2.0,SkyWest Airlines,OO
3557,2023-01-12,20.0,19.69,20.0,19.34,398240,3.63,SkyWest Airlines,OO
3558,2023-01-11,19.3,18.98,19.33,18.91,398500,1.53,SkyWest Airlines,OO
3559,2023-01-10,19.01,18.6,19.02,18.36,310320,2.31,SkyWest Airlines,OO
3560,2023-01-09,18.58,18.24,18.83,18.24,433350,1.64,SkyWest Airlines,OO
3561,2023-01-06,18.28,17.69,18.38,17.6,389420,3.98,SkyWest Airlines,OO
3562,2023-01-05,17.58,17.27,17.61,17.01,376870,1.27,SkyWest Airlines,OO
3563,2023-01-04,17.36,16.59,17.4,16.59,597920,5.66,SkyWest Airlines,OO
3564,2023-01-03,16.43,16.79,16.87,16.15,647320,-0.48,SkyWest Airlines,OO
3565,2025-11-04,90.77,94.24,94.65,90.59,6450000,-5.56,United Airlines,UA
3566,2025-11-03,96.11,94.1,96.96,93.13,5270000,2.2,United Airlines,UA
3567,2025-10-31,94.04,93.49,94.8,92.91,5830000,0.71,United Airlines,UA
3568,2025-10-30,93.38,94.93,95.76,92.34,6270000,-2.66,United Airlines,UA
3569,2025-10-29,95.93,95.21,97.57,94.5,6340000,1.04,United Airlines,UA
3570,2025-10-28,94.94,98.7,98.7,94.5,5630000,-3.91,United Airlines,UA
3571,2025-10-27,98.8,100.5,100.7,98.25,4019999,-0.51,United Airlines,UA
3572,2025-10-24,99.31,97.09,99.91,96.69,6340000,3.79,United Airlines,UA
3573,2025-10-23,95.68,96.75,97.1,93.33,6870000,-0.61,United Airlines,UA
3574,2025-10-22,96.27,100.1,100.91,96.16,5420000,-3.84,United Airlines,UA
3575,2025-10-21,100.11,100.88,101.67,99.42,5740000,-1.16,United Airlines,UA
3576,2025-10-20,101.29,99.32,103.05,98.24,7560000,2.17,United Airlines,UA
3577,2025-10-17,99.14,98.38,100.09,97.6,7560000,0.97,United Airlines,UA
3578,2025-10-16,98.19,102.94,106.45,94.05,24760000,-5.63,United Airlines,UA
3579,2025-10-15,104.05,103.94,104.53,102.73,10110000,0.87,United Airlines,UA
3580,2025-10-14,103.15,97.5,103.85,97.2,6590000,3.93,United Airlines,UA
3581,2025-10-13,99.25,98.31,100.9,97.77,4610000,2.67,United Airlines,UA
3582,2025-10-10,96.67,101.72,103.87,96.39,6660000,-4.61,United Airlines,UA
3583,2025-10-09,101.34,103.61,106.2,99.52,8100000,3.31,United Airlines,UA
3584,2025-10-08,98.09,96.97,98.74,95.94,6440000,1.49,United Airlines,UA
3585,2025-10-07,96.65,97.4,97.73,95.2,3740000,-0.43,United Airlines,UA
3586,2025-10-06,97.07,96.0,97.29,94.55,3790000,1.83,United Airlines,UA
3587,2025-10-03,95.33,95.4,95.97,94.17,4400000,0.53,United Airlines,UA
3588,2025-10-02,94.83,93.64,95.4,92.9,4150000,1.8,United Airlines,UA
3589,2025-10-01,93.15,95.99,96.51,93.06,6300000,-3.47,United Airlines,UA
3590,2025-09-30,96.5,98.64,99.19,94.81,5650000,-2.17,United Airlines,UA
3591,2025-09-29,98.64,99.89,100.22,96.35,6440000,0.75,United Airlines,UA
3592,2025-09-26,97.91,100.34,101.05,97.77,5310000,-1.25,United Airlines,UA
3593,2025-09-25,99.15,99.85,100.77,98.57,4080000,-2.21,United Airlines,UA
3594,2025-09-24,101.39,104.71,104.71,100.92,5800000,-2.63,United Airlines,UA
3595,2025-09-23,104.13,104.24,106.5,103.99,4070000,-0.05,United Airlines,UA
3596,2025-09-22,104.18,105.88,105.96,101.25,6790000,-2.0,United Airlines,UA
3597,2025-09-19,106.31,105.72,106.7,103.85,11190000,0.88,United Airlines,UA
3598,2025-09-18,105.38,106.48,107.2,105.02,4300000,-0.12,United Airlines,UA
3599,2025-09-17,105.51,104.58,108.15,104.19,4920000,1.26,United Airlines,UA
3600,2025-09-16,104.2,104.5,105.24,102.1,4990000,-0.33,United Airlines,UA
3601,2025-09-15,104.55,106.65,106.82,103.31,4720000,-1.9,United Airlines,UA
3602,2025-09-12,106.58,108.95,109.57,106.5,6080000,-2.54,United Airlines,UA
3603,2025-09-11,109.36,108.94,110.66,105.06,8180000,1.72,United Airlines,UA
3604,2025-09-10,107.51,105.98,108.14,105.31,5250000,1.76,United Airlines,UA
3605,2025-09-09,105.65,107.42,107.91,103.96,5260000,-1.97,United Airlines,UA
3606,2025-09-08,107.77,107.47,109.44,106.21,5220000,1.11,United Airlines,UA
3607,2025-09-05,106.59,106.44,107.61,105.29,3630000,0.51,United Airlines,UA
3608,2025-09-04,106.05,106.1,109.3,105.41,5040000,-0.1,United Airlines,UA
3609,2025-09-03,106.16,105.1,109.69,104.93,5780000,1.41,United Airlines,UA
3610,2025-09-02,104.68,102.99,104.76,101.75,7060000,-0.3,United Airlines,UA
3611,2025-08-29,105.0,105.0,105.85,104.04,2870000,-0.08,United Airlines,UA
3612,2025-08-28,105.08,104.93,106.28,103.37,3990000,0.83,United Airlines,UA
3613,2025-08-27,104.21,104.0,105.3,103.16,3160000,0.08,United Airlines,UA
3614,2025-08-26,104.13,102.5,104.36,102.28,3910000,1.75,United Airlines,UA
3615,2025-08-25,102.34,102.0,103.11,101.66,2860000,-0.62,United Airlines,UA
3616,2025-08-22,102.98,97.61,103.29,97.52,6040000,5.96,United Airlines,UA
3617,2025-08-21,97.18,99.35,99.43,96.65,3740000,-2.66,United Airlines,UA
3618,2025-08-20,99.84,100.5,101.72,98.23,4410000,-2.3,United Airlines,UA
3619,2025-08-19,102.19,102.43,103.55,101.4,3730000,-0.18,United Airlines,UA
3620,2025-08-18,102.37,100.25,102.76,99.67,3890000,1.43,United Airlines,UA
3621,2025-08-15,100.93,99.77,101.47,99.33,6340000,1.81,United Airlines,UA
3622,2025-08-14,99.14,98.02,99.33,97.52,3880000,-0.65,United Airlines,UA
3623,2025-08-13,99.79,98.67,100.06,97.17,6050000,1.34,United Airlines,UA
3624,2025-08-12,98.47,91.99,98.85,91.84,11550000,10.23,United Airlines,UA
3625,2025-08-11,89.33,89.49,91.1,89.15,4010000,0.04,United Airlines,UA
3626,2025-08-08,89.29,88.19,90.43,87.07,4640000,1.49,United Airlines,UA
3627,2025-08-07,87.98,89.16,89.2,86.98,3690000,-1.0,United Airlines,UA
3628,2025-08-06,88.87,87.75,89.3,87.51,4050000,1.38,United Airlines,UA
3629,2025-08-05,87.66,87.45,87.85,85.88,3820000,0.75,United Airlines,UA
3630,2025-08-04,87.01,85.31,87.14,84.93,5140000,2.89,United Airlines,UA
3631,2025-08-01,84.57,85.43,85.7,82.42,7300000,-4.24,United Airlines,UA
3632,2025-07-31,88.31,90.51,90.93,88.02,5960000,-2.14,United Airlines,UA
3633,2025-07-30,90.24,90.92,91.38,89.1,4660000,-0.45,United Airlines,UA
3634,2025-07-29,90.65,92.81,93.44,90.28,5140000,-1.93,United Airlines,UA
3635,2025-07-28,92.43,91.36,93.08,90.6,5140000,1.45,United Airlines,UA
3636,2025-07-25,91.11,89.5,91.59,89.1,5260000,1.54,United Airlines,UA
3637,2025-07-24,89.73,88.84,92.85,87.95,7330000,-0.77,United Airlines,UA
3638,2025-07-23,90.43,91.25,91.88,90.3,5370000,-0.39,United Airlines,UA
3639,2025-07-22,90.78,92.25,92.25,89.36,6770000,-1.7,United Airlines,UA
3640,2025-07-21,92.35,92.55,92.93,91.07,6660000,0.11,United Airlines,UA
3641,2025-07-18,92.25,91.61,92.78,89.73,7630000,1.13,United Airlines,UA
3642,2025-07-17,91.22,91.89,94.57,89.05,23410000,3.11,United Airlines,UA
3643,2025-07-16,88.47,87.77,88.67,85.81,15490000,2.42,United Airlines,UA
3644,2025-07-15,86.38,89.13,89.65,86.37,7370000,-2.88,United Airlines,UA
3645,2025-07-14,88.94,87.75,89.05,86.52,5900000,1.43,United Airlines,UA
3646,2025-07-11,87.69,90.99,90.99,87.16,9860000,-4.34,United Airlines,UA
3647,2025-07-10,91.67,87.32,93.72,84.89,20760000,14.33,United Airlines,UA
3648,2025-07-09,80.18,82.43,83.14,79.86,5690000,-1.27,United Airlines,UA
3649,2025-07-08,81.21,82.0,83.49,80.96,5440000,0.12,United Airlines,UA
3650,2025-07-07,81.11,81.88,83.91,80.08,4990000,-1.52,United Airlines,UA
3651,2025-07-03,82.36,81.72,83.64,81.5,4050000,1.67,United Airlines,UA
3652,2025-07-02,81.01,80.26,81.25,78.33,5410000,1.2,United Airlines,UA
3653,2025-07-01,80.05,79.29,80.94,78.82,5010000,0.53,United Airlines,UA
3654,2025-06-30,79.63,79.72,80.07,79.01,4900000,0.57,United Airlines,UA
3655,2025-06-27,79.18,77.87,79.75,77.36,6500000,2.1,United Airlines,UA
3656,2025-06-26,77.55,77.35,78.47,76.92,4630000,1.07,United Airlines,UA
3657,2025-06-25,76.73,79.4,79.4,76.17,5480000,-2.9,United Airlines,UA
3658,2025-06-24,79.02,79.7,80.78,77.94,7190000,2.66,United Airlines,UA
3659,2025-06-23,76.97,73.5,77.34,71.55,11990000,3.64,United Airlines,UA
3660,2025-06-20,74.27,74.39,75.21,73.71,8660000,-0.04,United Airlines,UA
3661,2025-06-18,74.3,73.45,76.05,73.35,8039999,0.86,United Airlines,UA
3662,2025-06-17,73.67,77.01,77.25,73.05,9400000,-6.18,United Airlines,UA
3663,2025-06-16,78.52,75.46,78.87,74.75,8560000,6.11,United Airlines,UA
3664,2025-06-13,74.0,73.18,76.16,72.52,10130000,-4.43,United Airlines,UA
3665,2025-06-12,77.43,77.16,77.74,75.63,7630000,-1.53,United Airlines,UA
3666,2025-06-11,78.63,83.5,83.87,77.72,8320000,-5.49,United Airlines,UA
3667,2025-06-10,83.2,83.26,84.19,82.13,4800000,-0.32,United Airlines,UA
3668,2025-06-09,83.47,85.13,85.8,83.43,6960000,-0.9,United Airlines,UA
3669,2025-06-06,84.23,82.15,84.35,81.7,5840000,4.83,United Airlines,UA
3670,2025-06-05,80.35,81.17,82.58,79.58,6030000,-1.56,United Airlines,UA
3671,2025-06-04,81.62,81.07,82.49,80.31,5060000,0.67,United Airlines,UA
3672,2025-06-03,81.08,81.3,81.92,80.38,5370000,-0.18,United Airlines,UA
3673,2025-06-02,81.23,78.93,81.4,77.49,6930000,2.25,United Airlines,UA
3674,2025-05-30,79.44,77.61,80.06,77.11,7490000,1.11,United Airlines,UA
3675,2025-05-29,78.57,79.04,80.76,77.01,10090000,1.38,United Airlines,UA
3676,2025-05-28,77.5,77.87,78.41,77.04,3910000,-0.87,United Airlines,UA
3677,2025-05-27,78.18,76.02,79.49,75.9,7900000,4.73,United Airlines,UA
3678,2025-05-23,74.65,73.83,75.42,73.77,4810000,-1.78,United Airlines,UA
3679,2025-05-22,76.0,73.11,76.44,72.97,8289999,3.64,United Airlines,UA
3680,2025-05-21,73.33,75.05,75.1,72.9,8250000,-3.93,United Airlines,UA
3681,2025-05-20,76.33,78.43,78.71,75.54,8119999,-2.91,United Airlines,UA
3682,2025-05-19,78.62,77.91,79.64,76.7,6230000,0.89,United Airlines,UA
3683,2025-05-16,77.93,76.75,78.6,75.66,6420000,1.82,United Airlines,UA
3684,2025-05-15,76.54,78.94,79.09,76.14,9180000,-3.1,United Airlines,UA
3685,2025-05-14,78.99,82.64,84.18,78.95,8700000,-4.37,United Airlines,UA
3686,2025-05-13,82.6,79.25,83.47,78.25,10150000,5.06,United Airlines,UA
3687,2025-05-12,78.62,82.82,84.85,78.29,12050000,1.75,United Airlines,UA
3688,2025-05-09,77.27,80.08,80.67,76.48,9060000,-2.69,United Airlines,UA
3689,2025-05-08,79.41,76.96,80.67,75.84,8440000,5.39,United Airlines,UA
3690,2025-05-07,75.35,74.24,76.54,74.1,6540000,2.49,United Airlines,UA
3691,2025-05-06,73.52,72.9,75.06,72.82,4300000,-1.79,United Airlines,UA
3692,2025-05-05,74.86,73.48,77.59,73.42,9310000,1.07,United Airlines,UA
3693,2025-05-02,74.07,71.24,75.31,71.24,8670000,7.1,United Airlines,UA
3694,2025-05-01,69.16,69.85,70.53,68.88,5640000,0.49,United Airlines,UA
3695,2025-04-30,68.82,66.44,69.15,65.66,5920000,-0.16,United Airlines,UA
3696,2025-04-29,68.93,68.46,69.9,67.82,4890000,0.13,United Airlines,UA
3697,2025-04-28,68.84,68.68,70.57,68.28,4960000,0.94,United Airlines,UA
3698,2025-04-25,68.2,68.32,69.53,67.54,5630000,-1.23,United Airlines,UA
3699,2025-04-24,69.05,66.65,69.48,65.85,7020000,1.5,United Airlines,UA
3700,2025-04-23,68.03,71.47,73.44,67.88,9320000,1.58,United Airlines,UA
3701,2025-04-22,66.97,66.47,67.32,65.26,7300000,2.56,United Airlines,UA
3702,2025-04-21,65.3,65.09,65.6,63.23,6830000,-1.51,United Airlines,UA
3703,2025-04-17,66.3,66.95,68.28,64.75,11260000,-1.03,United Airlines,UA
3704,2025-04-16,66.99,69.64,70.74,65.33,25220000,-0.01,United Airlines,UA
3705,2025-04-15,67.0,65.65,68.25,65.64,13050000,1.99,United Airlines,UA
3706,2025-04-14,65.69,67.47,67.54,64.28,8050000,0.14,United Airlines,UA
3707,2025-04-11,65.6,62.77,65.86,61.52,8610000,4.54,United Airlines,UA
3708,2025-04-10,62.75,67.13,67.71,61.02,13490000,-11.41,United Airlines,UA
3709,2025-04-09,70.83,56.24,72.47,56.0,32970000,26.14,United Airlines,UA
3710,2025-04-08,56.15,61.83,62.28,55.18,14250000,-4.46,United Airlines,UA
3711,2025-04-07,58.77,54.91,63.0,53.36,13640000,1.91,United Airlines,UA
3712,2025-04-04,57.67,55.89,58.87,52.0,18040000,-4.25,United Airlines,UA
3713,2025-04-03,60.23,65.43,65.64,60.03,16690000,-15.61,United Airlines,UA
3714,2025-04-02,71.37,66.15,71.43,66.15,8199999,4.65,United Airlines,UA
3715,2025-04-01,68.2,67.45,68.33,64.69,8530000,-1.23,United Airlines,UA
3716,2025-03-31,69.05,66.97,69.72,64.11,10650000,-1.68,United Airlines,UA
3717,2025-03-28,70.23,73.43,73.57,69.64,9320000,-4.49,United Airlines,UA
3718,2025-03-27,73.53,77.2,77.41,73.25,6830000,-5.57,United Airlines,UA
3719,2025-03-26,77.87,79.09,80.05,76.97,5400000,-1.31,United Airlines,UA
3720,2025-03-25,78.9,81.0,82.54,78.79,7810000,-1.65,United Airlines,UA
3721,2025-03-24,80.22,76.65,80.34,76.65,8780000,7.15,United Airlines,UA
3722,2025-03-21,74.87,72.79,75.45,71.56,14830000,1.12,United Airlines,UA
3723,2025-03-20,74.04,73.29,74.58,72.75,5210000,-0.52,United Airlines,UA
3724,2025-03-19,74.43,71.34,75.91,71.11,7430000,4.33,United Airlines,UA
3725,2025-03-18,71.34,73.0,73.6,70.62,6660000,-3.49,United Airlines,UA
3726,2025-03-17,73.92,73.56,74.76,72.8,6290000,0.34,United Airlines,UA
3727,2025-03-14,73.67,71.07,74.28,69.86,7530000,5.39,United Airlines,UA
3728,2025-03-13,69.9,73.15,73.31,67.7,10940000,-3.53,United Airlines,UA
3729,2025-03-12,72.46,76.8,78.36,70.51,12740000,-4.73,United Airlines,UA
3730,2025-03-11,76.06,79.58,80.25,72.85,16610000,-2.01,United Airlines,UA
3731,2025-03-10,77.62,80.17,80.17,75.45,16430000,-6.35,United Airlines,UA
3732,2025-03-07,82.88,84.51,85.0,78.08,14860000,-3.93,United Airlines,UA
3733,2025-03-06,86.27,89.28,91.12,85.74,10060000,-5.48,United Airlines,UA
3734,2025-03-05,91.27,87.03,91.76,86.1,8830000,5.87,United Airlines,UA
3735,2025-03-04,86.21,88.49,88.98,83.67,14250000,-5.96,United Airlines,UA
3736,2025-03-03,91.67,93.83,96.44,90.13,7590000,-2.28,United Airlines,UA
3737,2025-02-28,93.81,92.73,94.85,92.19,10690000,1.78,United Airlines,UA
3738,2025-02-27,92.17,97.0,97.8,91.57,8160000,-5.37,United Airlines,UA
3739,2025-02-26,97.4,98.41,99.99,96.92,4760000,0.85,United Airlines,UA
3740,2025-02-25,96.58,97.95,98.32,93.75,7570000,-1.22,United Airlines,UA
3741,2025-02-24,97.77,98.34,99.05,94.89,6560000,1.96,United Airlines,UA
3742,2025-02-21,95.89,103.0,103.88,95.36,10970000,-6.44,United Airlines,UA
3743,2025-02-20,102.49,105.63,106.5,100.02,7010000,-3.77,United Airlines,UA
3744,2025-02-19,106.51,102.53,108.82,102.37,6770000,3.16,United Airlines,UA
3745,2025-02-18,103.25,104.16,106.46,102.71,4770000,-0.97,United Airlines,UA
3746,2025-02-14,104.26,101.48,104.59,100.58,5210000,3.34,United Airlines,UA
3747,2025-02-13,100.89,104.26,105.2,95.98,11300000,-3.16,United Airlines,UA
3748,2025-02-12,104.18,103.71,106.81,103.32,5840000,0.84,United Airlines,UA
3749,2025-02-11,103.31,105.75,105.75,102.1,7290000,-2.61,United Airlines,UA
3750,2025-02-10,106.08,109.1,109.11,104.93,5290000,-2.68,United Airlines,UA
3751,2025-02-07,109.0,109.56,110.07,108.4,3650000,-0.14,United Airlines,UA
3752,2025-02-06,109.15,108.85,110.25,108.18,3430000,1.23,United Airlines,UA
3753,2025-02-05,107.82,108.39,109.1,106.54,2860000,-0.78,United Airlines,UA
3754,2025-02-04,108.67,106.62,108.9,104.43,5950000,3.66,United Airlines,UA
3755,2025-02-03,104.83,101.96,106.3,101.32,4600000,-0.95,United Airlines,UA
3756,2025-01-31,105.84,109.63,110.32,104.86,6140000,-3.25,United Airlines,UA
3757,2025-01-30,109.4,107.1,109.76,106.53,4030000,1.05,United Airlines,UA
3758,2025-01-29,108.26,107.07,108.86,106.52,3870000,1.81,United Airlines,UA
3759,2025-01-28,106.34,105.83,106.71,104.33,4700000,-0.37,United Airlines,UA
3760,2025-01-27,106.74,102.64,107.95,102.0,5930000,1.66,United Airlines,UA
3761,2025-01-24,105.0,102.81,107.95,102.27,8650000,1.94,United Airlines,UA
3762,2025-01-23,103.0,108.8,109.21,102.86,10420000,-4.6,United Airlines,UA
3763,2025-01-22,107.97,115.85,116.0,107.0,16090000,-2.31,United Airlines,UA
3764,2025-01-21,110.52,109.29,110.8,108.13,12720000,2.92,United Airlines,UA
3765,2025-01-17,107.38,107.02,108.47,106.0,5180000,1.2,United Airlines,UA
3766,2025-01-16,106.11,105.4,106.7,104.38,4380000,1.1,United Airlines,UA
3767,2025-01-15,104.96,109.15,110.15,104.8,4720000,-2.52,United Airlines,UA
3768,2025-01-14,107.67,107.29,108.14,105.6,5970000,2.83,United Airlines,UA
3769,2025-01-13,104.71,104.48,105.13,102.18,5860000,-2.24,United Airlines,UA
3770,2025-01-10,107.11,109.47,110.92,105.8,14330000,3.27,United Airlines,UA
3771,2025-01-08,103.72,100.01,103.9,99.4,5460000,2.48,United Airlines,UA
3772,2025-01-07,101.21,99.0,101.71,98.14,5000000,2.68,United Airlines,UA
3773,2025-01-06,98.57,96.95,101.3,96.37,7050000,3.03,United Airlines,UA
3774,2025-01-03,95.67,95.4,95.73,91.78,4160000,0.25,United Airlines,UA
3775,2025-01-02,95.43,97.29,97.92,94.45,3430000,-1.72,United Airlines,UA
3776,2024-12-31,97.1,97.82,98.25,96.03,2820000,-1.13,United Airlines,UA
3777,2024-12-30,98.21,98.31,98.97,95.3,3890000,-1.45,United Airlines,UA
3778,2024-12-27,99.65,100.44,100.55,98.18,3160000,-1.21,United Airlines,UA
3779,2024-12-26,100.87,100.15,101.28,99.95,2230000,-0.29,United Airlines,UA
3780,2024-12-24,101.16,99.35,101.29,99.06,1970000,1.69,United Airlines,UA
3781,2024-12-23,99.48,97.5,99.54,96.25,4139999,2.14,United Airlines,UA
3782,2024-12-20,97.4,94.52,98.28,94.34,12240000,1.93,United Airlines,UA
3783,2024-12-19,95.56,92.75,96.18,92.72,6620000,4.47,United Airlines,UA
3784,2024-12-18,91.47,95.1,97.48,90.17,6250000,-3.71,United Airlines,UA
3785,2024-12-17,94.99,94.97,95.33,93.65,3440000,-0.51,United Airlines,UA
3786,2024-12-16,95.48,94.53,97.1,94.2,3780000,0.39,United Airlines,UA
3787,2024-12-13,95.11,96.12,96.67,94.92,4160000,-0.9,United Airlines,UA
3788,2024-12-12,95.97,99.77,100.18,95.87,3350000,-3.02,United Airlines,UA
3789,2024-12-11,98.96,97.19,100.25,97.19,5420000,2.52,United Airlines,UA
3790,2024-12-10,96.53,97.58,99.42,95.29,4120000,0.53,United Airlines,UA
3791,2024-12-09,96.02,100.24,100.89,95.38,5630000,-4.25,United Airlines,UA
3792,2024-12-06,100.28,103.84,104.0,100.05,4290000,-2.11,United Airlines,UA
3793,2024-12-05,102.44,101.33,105.09,100.87,7570000,3.21,United Airlines,UA
3794,2024-12-04,99.25,96.86,99.29,96.86,4410000,3.61,United Airlines,UA
3795,2024-12-03,95.79,97.35,98.03,95.64,3580000,-1.69,United Airlines,UA
3796,2024-12-02,97.44,97.29,98.32,96.81,3470000,0.63,United Airlines,UA
3797,2024-11-29,96.83,96.36,97.43,96.14,1520000,0.5,United Airlines,UA
3798,2024-11-27,96.35,96.51,96.95,95.08,3150000,-0.17,United Airlines,UA
3799,2024-11-26,96.51,97.75,101.6,96.48,8320000,-0.33,United Airlines,UA
3800,2024-11-25,96.83,97.22,98.0,96.14,5100000,1.67,United Airlines,UA
3801,2024-11-22,95.24,93.93,95.54,92.08,6530000,0.89,United Airlines,UA
3802,2024-11-21,94.4,95.0,95.99,93.71,6130000,-0.24,United Airlines,UA
3803,2024-11-20,94.63,93.65,95.0,91.24,5300000,0.39,United Airlines,UA
3804,2024-11-19,94.26,88.87,95.19,88.6,6890000,4.29,United Airlines,UA
3805,2024-11-18,90.38,90.94,91.12,88.9,3950000,-0.87,United Airlines,UA
3806,2024-11-15,91.17,92.25,92.71,90.56,4470000,0.01,United Airlines,UA
3807,2024-11-14,91.16,90.75,93.33,90.6,6060000,1.54,United Airlines,UA
3808,2024-11-13,89.78,90.07,92.28,89.14,8039999,0.73,United Airlines,UA
3809,2024-11-12,89.13,88.41,89.24,87.06,6050000,-0.34,United Airlines,UA
3810,2024-11-11,89.43,87.86,89.6,87.34,5670000,2.19,United Airlines,UA
3811,2024-11-08,87.51,86.0,87.87,85.6,4600000,2.43,United Airlines,UA
3812,2024-11-07,85.43,86.58,87.84,85.36,5310000,-2.45,United Airlines,UA
3813,2024-11-06,87.58,85.0,87.84,84.3,11590000,9.43,United Airlines,UA
3814,2024-11-05,80.03,77.26,80.09,77.26,4600000,3.6,United Airlines,UA
3815,2024-11-04,77.25,79.87,80.29,77.14,6450000,-3.99,United Airlines,UA
3816,2024-11-01,80.46,79.19,81.35,78.79,6760000,2.81,United Airlines,UA
3817,2024-10-31,78.26,79.7,81.05,78.12,6910000,-2.69,United Airlines,UA
3818,2024-10-30,80.42,76.67,80.82,76.67,9570000,4.54,United Airlines,UA
3819,2024-10-29,76.93,75.39,77.62,75.15,5090000,1.1,United Airlines,UA
3820,2024-10-28,76.09,76.58,77.94,76.07,7410000,1.94,United Airlines,UA
3821,2024-10-25,74.64,74.9,76.08,73.93,7840000,0.17,United Airlines,UA
3822,2024-10-24,74.51,74.42,75.41,72.92,5890000,1.44,United Airlines,UA
3823,2024-10-23,73.45,73.87,74.44,72.89,5070000,-1.4,United Airlines,UA
3824,2024-10-22,74.49,73.8,74.72,72.57,6630000,0.66,United Airlines,UA
3825,2024-10-21,74.0,73.25,74.96,72.57,8060000,-0.2,United Airlines,UA
3826,2024-10-18,74.15,73.87,74.95,72.9,8400000,1.12,United Airlines,UA
3827,2024-10-17,73.33,72.0,74.56,71.59,14730000,1.83,United Airlines,UA
3828,2024-10-16,72.01,65.4,73.65,65.11,37210000,12.44,United Airlines,UA
3829,2024-10-15,64.05,64.18,65.02,63.49,12810000,0.82,United Airlines,UA
3830,2024-10-14,63.53,62.33,63.81,62.06,8240000,2.8,United Airlines,UA
3831,2024-10-11,61.8,60.0,61.92,59.71,5660000,2.56,United Airlines,UA
3832,2024-10-10,60.26,58.43,60.64,58.39,6760000,1.4,United Airlines,UA
3833,2024-10-09,59.43,60.4,61.04,59.08,6540000,-0.97,United Airlines,UA
3834,2024-10-08,60.01,59.68,61.62,59.53,7090000,1.4,United Airlines,UA
3835,2024-10-07,59.18,59.0,60.38,58.54,7500000,-0.07,United Airlines,UA
3836,2024-10-04,59.22,57.94,59.44,57.37,11180000,6.47,United Airlines,UA
3837,2024-10-03,55.62,55.6,56.21,54.93,6870000,-0.22,United Airlines,UA
3838,2024-10-02,55.74,55.35,56.05,54.64,5370000,-0.69,United Airlines,UA
3839,2024-10-01,56.13,56.87,56.95,54.73,10450000,-1.63,United Airlines,UA
3840,2024-09-30,57.06,57.75,58.38,56.71,5290000,-1.6,United Airlines,UA
3841,2024-09-27,57.99,58.98,60.23,57.95,9390000,-1.46,United Airlines,UA
3842,2024-09-26,58.85,55.58,59.38,55.49,17690000,8.76,United Airlines,UA
3843,2024-09-25,54.11,53.58,55.14,53.58,7420000,0.9,United Airlines,UA
3844,2024-09-24,53.63,52.43,53.65,52.13,4550000,2.43,United Airlines,UA
3845,2024-09-23,52.36,52.17,52.54,51.44,4179999,0.36,United Airlines,UA
3846,2024-09-20,52.17,52.48,52.9,51.94,6510000,-0.8,United Airlines,UA
3847,2024-09-19,52.59,54.06,54.24,52.34,6550000,-0.7,United Airlines,UA
3848,2024-09-18,52.96,52.74,54.43,52.59,7460000,0.61,United Airlines,UA
3849,2024-09-17,52.64,52.0,53.75,51.9,8700000,2.53,United Airlines,UA
3850,2024-09-16,51.34,50.38,51.44,50.31,5640000,2.23,United Airlines,UA
3851,2024-09-13,50.22,50.1,51.24,49.89,9700000,1.15,United Airlines,UA
3852,2024-09-12,49.65,49.78,50.8,47.46,10380000,2.43,United Airlines,UA
3853,2024-09-11,48.47,48.42,48.62,47.52,5570000,0.1,United Airlines,UA
3854,2024-09-10,48.42,49.0,49.04,47.01,6060000,-0.68,United Airlines,UA
3855,2024-09-09,48.75,46.67,48.98,46.58,9960000,5.96,United Airlines,UA
3856,2024-09-06,46.01,44.98,46.19,44.85,7920000,1.97,United Airlines,UA
3857,2024-09-05,45.12,44.6,46.51,44.57,9230000,2.15,United Airlines,UA
3858,2024-09-04,44.17,43.8,44.42,43.8,4080000,0.68,United Airlines,UA
3859,2024-09-03,43.87,43.63,44.15,43.52,5850000,-0.39,United Airlines,UA
3860,2024-08-30,44.04,43.18,44.16,42.87,6620000,3.28,United Airlines,UA
3861,2024-08-29,42.64,41.63,43.24,41.63,6370000,3.17,United Airlines,UA
3862,2024-08-28,41.33,42.05,42.18,40.96,6640000,-1.92,United Airlines,UA
3863,2024-08-27,42.14,42.85,42.9,42.07,3850000,-1.5,United Airlines,UA
3864,2024-08-26,42.78,43.45,43.66,42.74,3410000,-1.25,United Airlines,UA
3865,2024-08-23,43.32,41.74,43.35,41.58,7150000,4.54,United Airlines,UA
3866,2024-08-22,41.44,42.2,42.67,41.38,5010000,-1.31,United Airlines,UA
3867,2024-08-21,41.99,42.0,42.29,41.77,3820000,0.55,United Airlines,UA
3868,2024-08-20,41.76,42.32,42.41,41.53,4290000,-1.39,United Airlines,UA
3869,2024-08-19,42.35,42.45,42.63,41.94,4490000,0.67,United Airlines,UA
3870,2024-08-16,42.07,42.51,42.58,41.32,6890000,-1.38,United Airlines,UA
3871,2024-08-15,42.66,41.3,43.23,41.22,8670000,6.01,United Airlines,UA
3872,2024-08-14,40.24,41.11,41.28,40.13,6220000,-1.66,United Airlines,UA
3873,2024-08-13,40.92,40.52,41.19,40.36,4280000,1.24,United Airlines,UA
3874,2024-08-12,40.42,41.01,41.29,40.36,6280000,-2.51,United Airlines,UA
3875,2024-08-09,41.46,41.18,41.65,40.77,5720000,0.68,United Airlines,UA
3876,2024-08-08,41.18,39.12,41.35,39.11,6200000,6.24,United Airlines,UA
3877,2024-08-07,38.76,39.52,40.42,38.65,6100000,-0.1,United Airlines,UA
3878,2024-08-06,38.8,38.35,39.74,38.05,7720000,2.43,United Airlines,UA
3879,2024-08-05,37.88,37.14,39.26,37.02,11160000,-5.75,United Airlines,UA
3880,2024-08-02,40.19,41.53,41.6,39.77,11830000,-5.17,United Airlines,UA
3881,2024-08-01,42.38,45.76,45.87,42.06,12650000,-6.69,United Airlines,UA
3882,2024-07-31,45.42,46.62,46.87,45.11,7480000,-2.55,United Airlines,UA
3883,2024-07-30,46.61,47.03,47.97,46.38,6800000,-0.32,United Airlines,UA
3884,2024-07-29,46.76,47.37,47.38,46.39,5170000,-1.29,United Airlines,UA
3885,2024-07-26,47.37,47.46,47.49,46.39,5870000,1.39,United Airlines,UA
3886,2024-07-25,46.72,45.95,47.7,45.64,9090000,1.52,United Airlines,UA
3887,2024-07-24,46.02,48.34,48.34,45.83,7000000,-4.56,United Airlines,UA
3888,2024-07-23,48.22,47.99,48.88,47.86,6680000,0.06,United Airlines,UA
3889,2024-07-22,48.19,47.24,48.76,46.63,8880000,0.54,United Airlines,UA
3890,2024-07-19,47.93,45.9,48.31,44.95,9600000,3.32,United Airlines,UA
3891,2024-07-18,46.39,47.91,49.67,46.07,20950000,-1.17,United Airlines,UA
3892,2024-07-17,46.94,46.76,47.54,46.54,14550000,-0.28,United Airlines,UA
3893,2024-07-16,47.07,44.25,47.11,44.25,9820000,6.2,United Airlines,UA
3894,2024-07-15,44.32,44.71,44.99,44.12,6330000,-0.89,United Airlines,UA
3895,2024-07-12,44.72,45.39,45.8,44.55,8990000,-2.02,United Airlines,UA
3896,2024-07-11,45.64,44.75,45.72,43.73,14190000,-3.2,United Airlines,UA
3897,2024-07-10,47.15,47.62,47.62,46.88,6850000,-0.11,United Airlines,UA
3898,2024-07-09,47.2,46.97,47.71,46.66,4660000,0.81,United Airlines,UA
3899,2024-07-08,46.82,47.56,47.73,46.71,4770000,-0.38,United Airlines,UA
3900,2024-07-05,47.0,48.3,48.47,46.52,7250000,-3.11,United Airlines,UA
3901,2024-07-03,48.51,48.43,48.82,48.1,2870000,0.64,United Airlines,UA
3902,2024-07-02,48.2,48.37,48.49,47.81,4880000,-0.27,United Airlines,UA
3903,2024-07-01,48.33,48.72,49.16,47.99,4210000,-0.68,United Airlines,UA
3904,2024-06-28,48.66,48.25,48.88,48.02,5290000,0.95,United Airlines,UA
3905,2024-06-27,48.2,47.95,48.53,47.45,4650000,0.27,United Airlines,UA
3906,2024-06-26,48.07,47.9,48.59,46.75,6390000,-0.93,United Airlines,UA
3907,2024-06-25,48.52,49.16,49.85,48.5,5750000,-1.34,United Airlines,UA
3908,2024-06-24,49.18,48.39,49.83,48.26,5550000,2.08,United Airlines,UA
3909,2024-06-21,48.18,48.71,48.71,47.77,11120000,-1.47,United Airlines,UA
3910,2024-06-20,48.9,49.39,49.98,48.69,5800000,-1.37,United Airlines,UA
3911,2024-06-18,49.58,50.32,50.67,49.44,5050000,-1.55,United Airlines,UA
3912,2024-06-17,50.36,49.68,50.62,49.4,5000000,1.35,United Airlines,UA
3913,2024-06-14,49.69,50.99,51.11,48.46,10770000,-4.57,United Airlines,UA
3914,2024-06-13,52.07,52.86,52.86,51.06,5470000,-1.62,United Airlines,UA
3915,2024-06-12,52.93,52.85,54.13,52.5,7600000,1.69,United Airlines,UA
3916,2024-06-11,52.05,52.66,52.84,51.85,4620000,-1.85,United Airlines,UA
3917,2024-06-10,53.03,52.54,53.48,52.28,3520000,0.06,United Airlines,UA
3918,2024-06-07,53.0,52.72,53.34,52.61,4700000,-0.56,United Airlines,UA
3919,2024-06-06,53.3,53.31,55.12,53.03,8650000,0.74,United Airlines,UA
3920,2024-06-05,52.91,52.11,53.68,51.38,8900000,1.09,United Airlines,UA
3921,2024-06-04,52.34,52.64,54.02,51.73,8540000,-0.72,United Airlines,UA
3922,2024-06-03,52.72,53.5,54.6,52.22,8790000,-0.51,United Airlines,UA
3923,2024-05-31,52.99,51.82,53.1,51.65,7740000,3.21,United Airlines,UA
3924,2024-05-30,51.34,51.96,52.12,51.16,5400000,-0.95,United Airlines,UA
3925,2024-05-29,51.83,49.47,51.92,48.27,12340000,2.35,United Airlines,UA
3926,2024-05-28,50.64,51.85,51.93,50.43,4740000,-2.11,United Airlines,UA
3927,2024-05-24,51.73,51.91,52.3,51.26,3490000,-0.06,United Airlines,UA
3928,2024-05-23,51.76,52.63,52.68,51.4,4760000,-1.26,United Airlines,UA
3929,2024-05-22,52.42,52.88,53.4,52.21,4730000,-1.15,United Airlines,UA
3930,2024-05-21,53.03,54.44,54.6,52.95,6770000,-2.91,United Airlines,UA
3931,2024-05-20,54.62,54.99,55.27,54.56,5520000,-0.64,United Airlines,UA
3932,2024-05-17,54.97,55.15,55.83,54.84,7160000,0.35,United Airlines,UA
3933,2024-05-16,54.78,55.43,56.17,54.65,6890000,-0.33,United Airlines,UA
3934,2024-05-15,54.96,55.38,55.39,54.83,7520000,-0.24,United Airlines,UA
3935,2024-05-14,55.09,54.8,55.22,54.8,7650000,1.27,United Airlines,UA
3936,2024-05-13,54.4,53.23,54.68,53.2,7630000,3.19,United Airlines,UA
3937,2024-05-10,52.72,52.98,53.37,52.46,3530000,0.17,United Airlines,UA
3938,2024-05-09,52.63,52.96,53.17,52.58,3540000,-0.74,United Airlines,UA
3939,2024-05-08,53.02,53.12,53.5,52.63,4850000,0.63,United Airlines,UA
3940,2024-05-07,52.69,53.3,53.35,52.57,6190000,-2.37,United Airlines,UA
3941,2024-05-06,53.97,51.93,54.06,51.7,8710000,4.49,United Airlines,UA
3942,2024-05-03,51.65,52.0,52.75,51.22,7320000,-0.06,United Airlines,UA
3943,2024-05-02,51.68,51.39,51.81,50.92,7460000,1.99,United Airlines,UA
3944,2024-05-01,50.67,51.4,51.51,49.73,9730000,-1.54,United Airlines,UA
3945,2024-04-30,51.46,52.42,52.68,51.41,7310000,-2.85,United Airlines,UA
3946,2024-04-29,52.97,52.8,53.13,52.15,5510000,0.25,United Airlines,UA
3947,2024-04-26,52.84,53.07,53.51,52.29,6910000,-1.25,United Airlines,UA
3948,2024-04-25,53.51,52.28,53.84,51.32,8900000,1.59,United Airlines,UA
3949,2024-04-24,52.67,53.69,53.95,52.11,10030000,-2.52,United Airlines,UA
3950,2024-04-23,54.03,53.1,54.67,52.81,12730000,0.17,United Airlines,UA
3951,2024-04-22,53.94,51.86,54.15,51.53,16420000,4.98,United Airlines,UA
3952,2024-04-19,51.38,51.19,53.1,50.9,17000000,-0.08,United Airlines,UA
3953,2024-04-18,51.42,49.22,51.88,49.2,38680000,5.5,United Airlines,UA
3954,2024-04-17,48.74,44.45,49.14,44.11,67540000,17.45,United Airlines,UA
3955,2024-04-16,41.5,40.8,41.72,40.1,18510000,1.12,United Airlines,UA
3956,2024-04-15,41.04,42.15,42.83,40.84,10450000,-1.82,United Airlines,UA
3957,2024-04-12,41.8,42.1,42.13,41.08,11110000,-2.88,United Airlines,UA
3958,2024-04-11,43.04,42.3,43.11,42.04,8289999,1.58,United Airlines,UA
3959,2024-04-10,42.37,44.26,44.75,41.76,13800000,-2.46,United Airlines,UA
3960,2024-04-09,43.44,43.43,43.73,42.97,6340000,0.3,United Airlines,UA
3961,2024-04-08,43.31,42.72,43.88,42.6,7890000,0.28,United Airlines,UA
3962,2024-04-05,43.19,43.22,43.5,42.76,7510000,-0.07,United Airlines,UA
3963,2024-04-04,43.22,44.98,45.75,43.18,9350000,-3.14,United Airlines,UA
3964,2024-04-03,44.62,45.5,46.24,44.37,8660000,-2.26,United Airlines,UA
3965,2024-04-02,45.65,46.55,46.55,45.29,8150000,-3.59,United Airlines,UA
3966,2024-04-01,47.35,48.0,48.73,47.32,8570000,-1.11,United Airlines,UA
3967,2024-03-28,47.88,47.18,47.99,47.11,7590000,1.35,United Airlines,UA
3968,2024-03-27,47.24,45.69,47.48,45.62,10930000,4.01,United Airlines,UA
3969,2024-03-26,45.42,45.03,45.9,44.85,8600000,1.18,United Airlines,UA
3970,2024-03-25,44.89,45.05,45.11,43.54,13420000,-3.4,United Airlines,UA
3971,2024-03-22,46.47,46.51,46.79,46.14,4990000,-0.34,United Airlines,UA
3972,2024-03-21,46.63,46.11,46.69,45.93,5580000,1.41,United Airlines,UA
3973,2024-03-20,45.98,43.64,45.99,43.41,8630000,4.71,United Airlines,UA
3974,2024-03-19,43.91,43.63,44.06,43.33,5180000,0.83,United Airlines,UA
3975,2024-03-18,43.55,43.62,43.71,42.5,5690000,-0.16,United Airlines,UA
3976,2024-03-15,43.62,42.79,43.69,42.78,9160000,1.8,United Airlines,UA
3977,2024-03-14,42.85,42.91,43.0,41.99,7290000,-0.43,United Airlines,UA
3978,2024-03-13,43.03,41.91,43.33,41.86,7890000,2.05,United Airlines,UA
3979,2024-03-12,42.17,42.67,42.8,40.83,12150000,-1.68,United Airlines,UA
3980,2024-03-11,42.89,42.83,43.07,42.53,7370000,-0.95,United Airlines,UA
3981,2024-03-08,43.3,44.11,44.51,43.23,7730000,-1.86,United Airlines,UA
3982,2024-03-07,44.12,44.09,44.72,44.02,5600000,0.11,United Airlines,UA
3983,2024-03-06,44.07,44.1,44.83,43.81,5930000,0.75,United Airlines,UA
3984,2024-03-05,43.74,43.73,44.03,43.41,6080000,-0.91,United Airlines,UA
3985,2024-03-04,44.14,44.59,45.18,43.63,10630000,-1.56,United Airlines,UA
3986,2024-03-01,44.84,45.61,45.73,44.38,7290000,-1.43,United Airlines,UA
3987,2024-02-29,45.49,45.0,45.67,44.93,7000000,1.63,United Airlines,UA
3988,2024-02-28,44.76,44.43,45.13,44.4,6150000,-0.31,United Airlines,UA
3989,2024-02-27,44.9,45.39,45.52,44.55,6900000,-0.16,United Airlines,UA
3990,2024-02-26,44.97,45.47,46.25,44.97,6690000,-1.19,United Airlines,UA
3991,2024-02-23,45.51,45.11,45.78,44.96,6580000,0.55,United Airlines,UA
3992,2024-02-22,45.26,44.45,45.88,44.39,9340000,2.75,United Airlines,UA
3993,2024-02-21,44.05,43.11,44.11,42.89,9330000,1.36,United Airlines,UA
3994,2024-02-20,43.46,41.68,43.72,41.68,12300000,3.5,United Airlines,UA
3995,2024-02-16,41.99,42.26,42.54,41.61,6990000,-1.96,United Airlines,UA
3996,2024-02-15,42.83,43.33,43.69,42.57,6690000,0.0,United Airlines,UA
3997,2024-02-14,42.83,41.87,43.01,41.7,7490000,2.91,United Airlines,UA
3998,2024-02-13,41.62,41.87,42.38,41.14,9500000,-3.25,United Airlines,UA
3999,2024-02-12,43.02,42.15,43.29,42.09,7380000,1.63,United Airlines,UA
4000,2024-02-09,42.33,42.86,43.03,41.6,9220000,1.71,United Airlines,UA
4001,2024-02-08,41.62,41.21,41.66,40.44,7410000,0.82,United Airlines,UA
4002,2024-02-07,41.28,41.23,41.64,40.82,6540000,0.12,United Airlines,UA
4003,2024-02-06,41.23,39.86,41.3,39.71,6550000,3.05,United Airlines,UA
4004,2024-02-05,40.01,40.76,40.83,39.98,8630000,-3.29,United Airlines,UA
4005,2024-02-02,41.37,41.32,41.54,40.9,5740000,-0.31,United Airlines,UA
4006,2024-02-01,41.5,41.69,42.08,40.37,7490000,0.29,United Airlines,UA
4007,2024-01-31,41.38,41.4,42.46,40.86,7860000,-0.67,United Airlines,UA
4008,2024-01-30,41.66,41.76,42.18,41.57,5260000,-1.02,United Airlines,UA
4009,2024-01-29,42.09,42.5,42.87,42.01,7940000,-1.08,United Airlines,UA
4010,2024-01-26,42.55,43.0,43.56,42.32,6920000,-0.95,United Airlines,UA
4011,2024-01-25,42.96,42.09,43.1,41.78,14660000,5.19,United Airlines,UA
4012,2024-01-24,40.84,41.06,41.35,40.48,8520000,0.86,United Airlines,UA
4013,2024-01-23,40.49,41.01,42.32,39.77,30850000,5.31,United Airlines,UA
4014,2024-01-22,38.45,39.26,39.49,38.23,17250000,-0.95,United Airlines,UA
4015,2024-01-19,38.82,39.72,39.75,38.56,9730000,-2.39,United Airlines,UA
4016,2024-01-18,39.77,38.05,39.83,37.88,11180000,4.99,United Airlines,UA
4017,2024-01-17,37.88,38.46,38.83,37.68,9480000,-2.7,United Airlines,UA
4018,2024-01-16,38.93,39.29,39.38,38.1,13380000,-2.14,United Airlines,UA
4019,2024-01-12,39.78,42.57,42.64,39.76,26570000,-10.63,United Airlines,UA
4020,2024-01-11,44.51,44.06,44.54,43.41,6750000,0.56,United Airlines,UA
4021,2024-01-10,44.26,43.68,44.5,43.43,8340000,1.65,United Airlines,UA
4022,2024-01-09,43.54,43.53,44.16,43.06,9330000,1.44,United Airlines,UA
4023,2024-01-08,42.92,41.48,43.52,41.44,13000000,2.78,United Airlines,UA
4024,2024-01-05,41.76,40.41,42.01,40.28,7200000,3.19,United Airlines,UA
4025,2024-01-04,40.47,39.71,40.88,39.6,6910000,2.38,United Airlines,UA
4026,2024-01-03,39.53,40.06,40.56,39.4,9730000,-2.92,United Airlines,UA
4027,2024-01-02,40.72,41.13,41.69,40.56,6330000,-1.31,United Airlines,UA
4028,2023-12-29,41.26,41.84,41.9,41.18,5590000,-1.69,United Airlines,UA
4029,2023-12-28,41.97,41.56,42.03,41.48,3810000,0.58,United Airlines,UA
4030,2023-12-27,41.73,42.12,42.22,41.53,4860000,-0.83,United Airlines,UA
4031,2023-12-26,42.08,42.46,42.55,41.97,5260000,-1.1,United Airlines,UA
4032,2023-12-22,42.55,42.58,42.98,42.26,4960000,-0.07,United Airlines,UA
4033,2023-12-21,42.58,41.8,42.63,41.8,7570000,3.4,United Airlines,UA
4034,2023-12-20,41.18,42.0,42.73,41.13,7780000,-2.92,United Airlines,UA
4035,2023-12-19,42.42,42.6,42.94,42.22,7220000,0.21,United Airlines,UA
4036,2023-12-18,42.33,43.19,43.36,42.15,9030000,-2.87,United Airlines,UA
4037,2023-12-15,43.58,43.51,43.87,43.22,8680000,-0.02,United Airlines,UA
4038,2023-12-14,43.59,42.22,43.79,42.14,12180000,4.83,United Airlines,UA
4039,2023-12-13,41.58,40.84,41.72,39.81,8730000,1.17,United Airlines,UA
4040,2023-12-12,41.1,40.67,41.28,40.49,7960000,1.33,United Airlines,UA
4041,2023-12-11,40.56,40.9,41.22,40.44,6020000,-1.0,United Airlines,UA
4042,2023-12-08,40.97,41.3,41.58,40.69,8119999,-0.7,United Airlines,UA
4043,2023-12-07,41.26,41.4,42.06,41.15,10390000,0.81,United Airlines,UA
4044,2023-12-06,40.93,40.24,41.84,40.23,9700000,3.38,United Airlines,UA
4045,2023-12-05,39.59,40.11,40.26,39.11,7790000,-2.3,United Airlines,UA
4046,2023-12-04,40.52,40.16,40.8,39.66,7440000,0.7,United Airlines,UA
4047,2023-12-01,40.24,39.48,40.37,39.17,10630000,2.13,United Airlines,UA
4048,2023-11-30,39.4,39.59,39.67,38.68,7060000,0.38,United Airlines,UA
4049,2023-11-29,39.25,39.28,40.22,39.19,5970000,0.74,United Airlines,UA
4050,2023-11-28,38.96,39.3,39.41,38.32,6730000,-0.64,United Airlines,UA
4051,2023-11-27,39.21,39.52,39.6,38.88,5150000,-1.26,United Airlines,UA
4052,2023-11-24,39.71,40.07,40.28,39.51,3150000,-0.23,United Airlines,UA
4053,2023-11-22,39.8,40.48,41.38,39.61,8770000,0.91,United Airlines,UA
4054,2023-11-21,39.44,39.69,39.75,39.18,4950000,-1.45,United Airlines,UA
4055,2023-11-20,40.02,39.53,40.14,39.37,4860000,0.65,United Airlines,UA
4056,2023-11-17,39.76,39.7,39.82,39.33,4950000,1.22,United Airlines,UA
4057,2023-11-16,39.28,39.85,40.32,39.13,5830000,-1.65,United Airlines,UA
4058,2023-11-15,39.94,39.71,41.05,39.62,10070000,1.42,United Airlines,UA
4059,2023-11-14,39.38,39.2,39.59,38.86,6980000,3.33,United Airlines,UA
4060,2023-11-13,38.11,37.78,38.31,37.5,6550000,0.32,United Airlines,UA
4061,2023-11-10,37.99,37.25,38.15,37.22,6410000,1.8,United Airlines,UA
4062,2023-11-09,37.32,38.76,38.88,37.06,7880000,-1.89,United Airlines,UA
4063,2023-11-08,38.04,37.39,38.5,37.34,9900000,2.73,United Airlines,UA
4064,2023-11-07,37.03,37.02,37.13,36.23,6790000,0.73,United Airlines,UA
4065,2023-11-06,36.76,37.88,37.98,36.25,7320000,-2.0,United Airlines,UA
4066,2023-11-03,37.51,36.46,37.84,36.29,13070000,4.72,United Airlines,UA
4067,2023-11-02,35.82,35.56,35.85,35.24,6850000,2.9,United Airlines,UA
4068,2023-11-01,34.81,35.01,35.36,34.49,8359999,-0.57,United Airlines,UA
4069,2023-10-31,35.01,34.58,35.03,34.24,6840000,0.6,United Airlines,UA
4070,2023-10-30,34.8,34.27,35.07,34.13,8390000,2.65,United Airlines,UA
4071,2023-10-27,33.9,35.06,35.13,33.68,7820000,-2.92,United Airlines,UA
4072,2023-10-26,34.92,34.84,35.54,34.64,8740000,0.2,United Airlines,UA
4073,2023-10-25,34.85,35.0,35.35,34.81,8359999,-0.83,United Airlines,UA
4074,2023-10-24,35.14,35.56,35.64,35.03,7840000,-0.68,United Airlines,UA
4075,2023-10-23,35.38,35.0,35.93,34.69,9660000,0.83,United Airlines,UA
4076,2023-10-20,35.09,35.77,35.98,35.07,11970000,-2.61,United Airlines,UA
4077,2023-10-19,36.03,36.09,37.16,35.91,14630000,-0.58,United Airlines,UA
4078,2023-10-18,36.24,38.08,38.63,36.14,34210000,-9.67,United Airlines,UA
4079,2023-10-17,40.12,39.45,40.44,39.38,11980000,1.49,United Airlines,UA
4080,2023-10-16,39.53,39.12,39.83,38.75,6680000,2.09,United Airlines,UA
4081,2023-10-13,38.72,39.47,39.83,38.55,8260000,-2.76,United Airlines,UA
4082,2023-10-12,39.82,41.67,41.67,39.52,9380000,-2.88,United Airlines,UA
4083,2023-10-11,41.0,40.4,41.14,40.27,6220000,1.51,United Airlines,UA
4084,2023-10-10,40.39,40.4,41.35,40.29,6500000,1.53,United Airlines,UA
4085,2023-10-09,39.78,40.73,40.78,39.04,11090000,-4.88,United Airlines,UA
4086,2023-10-06,41.82,41.27,42.48,40.96,6350000,1.21,United Airlines,UA
4087,2023-10-05,41.32,41.88,42.13,41.13,6480000,-0.22,United Airlines,UA
4088,2023-10-04,41.41,40.9,41.71,40.4,7730000,2.17,United Airlines,UA
4089,2023-10-03,40.53,41.48,41.55,40.35,7050000,-2.62,United Airlines,UA
4090,2023-10-02,41.62,42.32,42.6,41.44,6400000,-1.61,United Airlines,UA
4091,2025-11-04,55.65,57.4,57.42,55.05,11490000,-4.87,Delta Air Lines,DL
4092,2025-11-03,58.5,57.29,58.83,56.86,7600000,1.95,Delta Air Lines,DL
4093,2025-10-31,57.38,57.3,57.57,56.75,7680000,0.46,Delta Air Lines,DL
4094,2025-10-30,57.12,58.21,58.72,56.99,7190000,-2.79,Delta Air Lines,DL
4095,2025-10-29,58.76,57.9,59.5,57.64,8630000,1.56,Delta Air Lines,DL
4096,2025-10-28,57.86,60.33,60.42,57.74,8520000,-4.28,Delta Air Lines,DL
4097,2025-10-27,60.45,61.37,61.7,60.17,5660000,-0.82,Delta Air Lines,DL
4098,2025-10-24,60.95,59.87,61.82,59.38,8860000,3.71,Delta Air Lines,DL
4099,2025-10-23,58.77,60.5,60.71,58.26,7690000,-2.05,Delta Air Lines,DL
4100,2025-10-22,60.0,62.0,62.55,59.98,7240000,-3.72,Delta Air Lines,DL
4101,2025-10-21,62.32,61.46,62.91,61.18,7040000,0.92,Delta Air Lines,DL
4102,2025-10-20,61.75,60.08,62.23,59.21,6510000,3.54,Delta Air Lines,DL
4103,2025-10-17,59.64,60.34,60.84,59.41,6230000,-1.26,Delta Air Lines,DL
4104,2025-10-16,60.4,61.63,62.02,59.17,12420000,-2.11,Delta Air Lines,DL
4105,2025-10-15,61.7,61.66,62.07,61.05,8880000,0.7,Delta Air Lines,DL
4106,2025-10-14,61.27,57.8,61.8,57.68,10950000,4.34,Delta Air Lines,DL
4107,2025-10-13,58.72,58.22,59.94,57.47,9450000,2.16,Delta Air Lines,DL
4108,2025-10-10,57.48,59.93,60.97,57.45,14380000,-3.51,Delta Air Lines,DL
4109,2025-10-09,59.57,61.9,62.27,58.9,29290000,4.29,Delta Air Lines,DL
4110,2025-10-08,57.12,56.99,57.61,56.3,12400000,0.87,Delta Air Lines,DL
4111,2025-10-07,56.63,58.32,58.46,56.27,10620000,-2.8,Delta Air Lines,DL
4112,2025-10-06,58.26,57.68,58.53,56.68,7820000,1.75,Delta Air Lines,DL
4113,2025-10-03,57.26,57.68,57.99,57.24,6390000,0.32,Delta Air Lines,DL
4114,2025-10-02,57.08,56.64,57.57,55.8,7620000,1.73,Delta Air Lines,DL
4115,2025-10-01,56.11,57.57,57.82,55.99,7010000,-1.13,Delta Air Lines,DL
4116,2025-09-30,56.75,57.64,58.15,55.72,8260000,-1.58,Delta Air Lines,DL
4117,2025-09-29,57.66,58.03,58.34,56.67,7820000,0.8,Delta Air Lines,DL
4118,2025-09-26,57.2,57.38,57.92,56.84,6630000,0.81,Delta Air Lines,DL
4119,2025-09-25,56.74,57.25,57.56,56.35,6780000,-1.68,Delta Air Lines,DL
4120,2025-09-24,57.71,59.02,59.09,57.57,5370000,-1.77,Delta Air Lines,DL
4121,2025-09-23,58.75,59.0,59.74,58.7,4530000,-0.24,Delta Air Lines,DL
4122,2025-09-22,58.89,59.45,59.62,57.73,7160000,-1.46,Delta Air Lines,DL
4123,2025-09-19,59.76,59.8,59.93,58.48,15280000,0.49,Delta Air Lines,DL
4124,2025-09-18,59.47,59.44,59.85,58.97,5570000,1.11,Delta Air Lines,DL
4125,2025-09-17,58.82,58.43,60.14,58.16,8359999,1.66,Delta Air Lines,DL
4126,2025-09-16,57.86,58.48,58.64,57.05,10140000,-0.96,Delta Air Lines,DL
4127,2025-09-15,58.42,59.88,59.88,58.15,9770000,-2.42,Delta Air Lines,DL
4128,2025-09-12,59.87,60.82,60.92,59.84,6770000,-0.94,Delta Air Lines,DL
4129,2025-09-11,60.44,61.81,62.0,58.36,18820000,-1.55,Delta Air Lines,DL
4130,2025-09-10,61.39,60.56,61.93,60.3,5200000,1.17,Delta Air Lines,DL
4131,2025-09-09,60.68,61.6,61.79,60.02,6420000,-1.75,Delta Air Lines,DL
4132,2025-09-08,61.76,61.0,61.86,60.5,7580000,0.95,Delta Air Lines,DL
4133,2025-09-05,61.18,60.86,62.39,60.44,6400000,1.04,Delta Air Lines,DL
4134,2025-09-04,60.55,61.34,62.68,60.37,7020000,-1.18,Delta Air Lines,DL
4135,2025-09-03,61.27,61.43,63.91,61.12,7240000,0.23,Delta Air Lines,DL
4136,2025-09-02,61.13,60.54,61.34,59.97,6930000,-1.05,Delta Air Lines,DL
4137,2025-08-29,61.78,61.91,62.53,61.27,4860000,-0.31,Delta Air Lines,DL
4138,2025-08-28,61.97,61.69,62.46,60.86,5830000,1.16,Delta Air Lines,DL
4139,2025-08-27,61.26,61.09,62.07,60.85,4690000,0.18,Delta Air Lines,DL
4140,2025-08-26,61.15,60.42,61.83,60.21,5620000,1.22,Delta Air Lines,DL
4141,2025-08-25,60.41,61.1,61.12,59.99,6190000,-2.07,Delta Air Lines,DL
4142,2025-08-22,61.69,58.25,61.94,58.11,10310000,6.66,Delta Air Lines,DL
4143,2025-08-21,57.84,58.98,59.05,57.59,5180000,-2.05,Delta Air Lines,DL
4144,2025-08-20,59.05,59.85,60.31,58.32,6520000,-2.4,Delta Air Lines,DL
4145,2025-08-19,60.5,61.15,61.74,60.36,5730000,-0.97,Delta Air Lines,DL
4146,2025-08-18,61.09,59.97,61.32,59.59,6500000,1.41,Delta Air Lines,DL
4147,2025-08-15,60.24,59.45,60.49,59.06,9830000,2.17,Delta Air Lines,DL
4148,2025-08-14,58.96,58.85,59.06,58.2,4300000,-0.77,Delta Air Lines,DL
4149,2025-08-13,59.42,58.22,59.52,57.51,9100000,1.68,Delta Air Lines,DL
4150,2025-08-12,58.44,54.72,58.57,54.67,15740000,9.23,Delta Air Lines,DL
4151,2025-08-11,53.5,53.25,54.4,53.12,4820000,-0.26,Delta Air Lines,DL
4152,2025-08-08,53.64,54.13,54.3,52.88,6640000,0.02,Delta Air Lines,DL
4153,2025-08-07,53.63,54.45,54.46,53.1,4980000,-0.91,Delta Air Lines,DL
4154,2025-08-06,54.12,53.0,54.34,52.95,8480000,2.36,Delta Air Lines,DL
4155,2025-08-05,52.87,52.79,52.96,51.52,5850000,0.67,Delta Air Lines,DL
4156,2025-08-04,52.52,51.46,52.59,51.23,7480000,2.68,Delta Air Lines,DL
4157,2025-08-01,51.15,51.93,51.93,50.44,9540000,-3.87,Delta Air Lines,DL
4158,2025-07-31,53.21,53.45,53.73,52.82,6540000,-0.73,Delta Air Lines,DL
4159,2025-07-30,53.6,54.2,54.48,53.26,7350000,-1.65,Delta Air Lines,DL
4160,2025-07-29,54.5,55.97,55.97,54.22,5920000,-2.0,Delta Air Lines,DL
4161,2025-07-28,55.61,54.99,55.69,54.65,6550000,1.37,Delta Air Lines,DL
4162,2025-07-25,54.86,54.8,55.0,54.24,6820000,0.27,Delta Air Lines,DL
4163,2025-07-24,54.71,55.45,56.6,54.43,10700000,-2.27,Delta Air Lines,DL
4164,2025-07-23,55.98,56.35,56.9,55.95,6780000,0.56,Delta Air Lines,DL
4165,2025-07-22,55.67,55.99,56.17,54.94,7550000,-0.66,Delta Air Lines,DL
4166,2025-07-21,56.04,56.38,56.61,55.85,6070000,-0.44,Delta Air Lines,DL
4167,2025-07-18,56.29,56.36,56.58,55.06,8980000,-0.09,Delta Air Lines,DL
4168,2025-07-17,56.34,56.21,57.37,55.63,13200000,1.4,Delta Air Lines,DL
4169,2025-07-16,55.56,56.5,56.54,54.89,9070000,-0.27,Delta Air Lines,DL
4170,2025-07-15,55.71,57.99,58.18,55.49,13710000,-4.13,Delta Air Lines,DL
4171,2025-07-14,58.11,56.78,58.3,56.16,13720000,2.58,Delta Air Lines,DL
4172,2025-07-11,56.65,56.23,56.8,54.65,17790000,-0.23,Delta Air Lines,DL
4173,2025-07-10,56.78,56.2,57.82,54.8,46970000,11.99,Delta Air Lines,DL
4174,2025-07-09,50.7,51.27,51.51,49.83,12870000,0.36,Delta Air Lines,DL
4175,2025-07-08,50.52,50.78,51.83,50.42,10730000,1.04,Delta Air Lines,DL
4176,2025-07-07,50.0,50.66,51.7,49.19,12230000,-1.69,Delta Air Lines,DL
4177,2025-07-03,50.86,50.5,51.39,50.35,6120000,1.46,Delta Air Lines,DL
4178,2025-07-02,50.13,49.18,50.15,48.24,9830000,2.31,Delta Air Lines,DL
4179,2025-07-01,49.0,49.1,49.42,48.56,10040000,-0.37,Delta Air Lines,DL
4180,2025-06-30,49.18,49.82,50.0,48.62,12530000,-0.83,Delta Air Lines,DL
4181,2025-06-27,49.59,49.24,49.97,48.7,10180000,1.27,Delta Air Lines,DL
4182,2025-06-26,48.97,48.54,49.25,48.19,8289999,1.37,Delta Air Lines,DL
4183,2025-06-25,48.31,49.65,49.72,48.12,7890000,-2.52,Delta Air Lines,DL
4184,2025-06-24,49.56,49.5,50.29,49.09,11890000,2.72,Delta Air Lines,DL
4185,2025-06-23,48.25,46.8,48.44,45.28,16440000,2.22,Delta Air Lines,DL
4186,2025-06-20,47.2,47.82,48.19,47.12,10800000,-0.76,Delta Air Lines,DL
4187,2025-06-18,47.56,47.1,48.46,47.06,7390000,0.51,Delta Air Lines,DL
4188,2025-06-17,47.32,48.5,48.94,47.04,9220000,-4.33,Delta Air Lines,DL
4189,2025-06-16,49.46,47.73,49.6,47.4,10240000,5.14,Delta Air Lines,DL
4190,2025-06-13,47.04,46.2,48.19,45.86,12950000,-3.76,Delta Air Lines,DL
4191,2025-06-12,48.88,48.49,48.94,47.88,7660000,-0.59,Delta Air Lines,DL
4192,2025-06-11,49.17,51.87,52.0,48.6,10210000,-4.86,Delta Air Lines,DL
4193,2025-06-10,51.68,51.2,52.08,50.8,5880000,0.94,Delta Air Lines,DL
4194,2025-06-09,51.2,51.3,51.94,51.01,6380000,0.49,Delta Air Lines,DL
4195,2025-06-06,50.95,49.8,51.04,49.79,7450000,4.32,Delta Air Lines,DL
4196,2025-06-05,48.84,48.69,49.58,48.48,7400000,-0.29,Delta Air Lines,DL
4197,2025-06-04,48.98,48.72,49.72,48.6,8230000,0.31,Delta Air Lines,DL
4198,2025-06-03,48.83,48.58,49.31,48.08,9400000,0.68,Delta Air Lines,DL
4199,2025-06-02,48.5,48.09,48.86,47.49,8119999,0.23,Delta Air Lines,DL
4200,2025-05-30,48.39,48.24,48.71,47.84,9190000,-0.23,Delta Air Lines,DL
4201,2025-05-29,48.5,49.17,49.38,48.2,9060000,-0.21,Delta Air Lines,DL
4202,2025-05-28,48.6,49.27,49.52,48.42,7390000,-1.62,Delta Air Lines,DL
4203,2025-05-27,49.4,48.76,50.13,48.53,11320000,3.09,Delta Air Lines,DL
4204,2025-05-23,47.92,47.08,48.19,46.88,7810000,-1.2,Delta Air Lines,DL
4205,2025-05-22,48.5,48.35,48.94,47.92,9960000,0.48,Delta Air Lines,DL
4206,2025-05-21,48.27,49.28,49.55,48.08,8020000,-3.42,Delta Air Lines,DL
4207,2025-05-20,49.98,50.98,51.37,49.81,9060000,-2.36,Delta Air Lines,DL
4208,2025-05-19,51.19,50.93,51.64,50.15,8090000,0.53,Delta Air Lines,DL
4209,2025-05-16,50.92,50.12,51.27,50.04,8330000,1.27,Delta Air Lines,DL
4210,2025-05-15,50.28,50.52,50.67,49.56,8100000,-0.59,Delta Air Lines,DL
4211,2025-05-14,50.58,52.52,53.15,50.54,13880000,-4.55,Delta Air Lines,DL
4212,2025-05-13,52.99,51.17,53.4,51.02,14100000,3.62,Delta Air Lines,DL
4213,2025-05-12,51.14,52.02,53.56,50.36,18930000,5.79,Delta Air Lines,DL
4214,2025-05-09,48.34,48.83,49.37,47.72,13490000,-0.41,Delta Air Lines,DL
4215,2025-05-08,48.54,46.45,48.76,45.88,17710000,7.15,Delta Air Lines,DL
4216,2025-05-07,45.3,45.13,45.79,44.78,8680000,1.09,Delta Air Lines,DL
4217,2025-05-06,44.81,44.24,45.33,44.1,8830000,-1.54,Delta Air Lines,DL
4218,2025-05-05,45.51,43.75,46.07,43.57,18730000,2.96,Delta Air Lines,DL
4219,2025-05-02,44.2,43.0,44.72,42.94,13940000,6.51,Delta Air Lines,DL
4220,2025-05-01,41.5,42.2,42.43,41.44,8140000,-0.31,Delta Air Lines,DL
4221,2025-04-30,41.63,40.81,41.84,39.94,10590000,-1.07,Delta Air Lines,DL
4222,2025-04-29,42.08,41.63,42.44,41.41,6330000,0.29,Delta Air Lines,DL
4223,2025-04-28,41.96,41.78,42.8,41.57,8369999,0.91,Delta Air Lines,DL
4224,2025-04-25,41.58,41.6,41.99,41.01,7200000,-1.05,Delta Air Lines,DL
4225,2025-04-24,42.02,40.8,42.36,40.6,8780000,1.5,Delta Air Lines,DL
4226,2025-04-23,41.4,43.0,43.87,41.13,11850000,2.63,Delta Air Lines,DL
4227,2025-04-22,40.34,40.12,40.55,39.59,8510000,2.2,Delta Air Lines,DL
4228,2025-04-21,39.47,40.16,40.18,38.8,9070000,-3.38,Delta Air Lines,DL
4229,2025-04-17,40.85,40.69,41.21,40.21,8119999,0.64,Delta Air Lines,DL
4230,2025-04-16,40.59,41.72,42.11,39.91,15130000,-0.59,Delta Air Lines,DL
4231,2025-04-15,40.83,40.2,41.58,40.15,10500000,1.32,Delta Air Lines,DL
4232,2025-04-14,40.3,41.58,41.58,39.47,12510000,-1.42,Delta Air Lines,DL
4233,2025-04-11,40.88,39.25,40.97,38.89,13720000,3.86,Delta Air Lines,DL
4234,2025-04-10,39.36,42.22,42.82,38.66,20050000,-11.09,Delta Air Lines,DL
4235,2025-04-09,44.27,36.9,44.99,36.56,41450000,23.38,Delta Air Lines,DL
4236,2025-04-08,35.88,38.87,39.26,35.46,24700000,-3.78,Delta Air Lines,DL
4237,2025-04-07,37.29,35.68,39.94,35.13,20500000,0.11,Delta Air Lines,DL
4238,2025-04-04,37.25,37.28,37.8,34.74,22170000,-3.77,Delta Air Lines,DL
4239,2025-04-03,38.71,40.57,40.68,38.65,18130000,-10.74,Delta Air Lines,DL
4240,2025-04-02,43.37,41.44,43.56,41.39,10070000,2.24,Delta Air Lines,DL
4241,2025-04-01,42.42,42.33,42.56,40.85,13980000,-2.71,Delta Air Lines,DL
4242,2025-03-31,43.6,42.0,44.01,40.78,18050000,-0.55,Delta Air Lines,DL
4243,2025-03-28,43.84,46.0,46.02,43.6,15140000,-5.01,Delta Air Lines,DL
4244,2025-03-27,46.15,47.52,48.0,45.98,11160000,-3.99,Delta Air Lines,DL
4245,2025-03-26,48.07,48.9,49.28,47.51,6860000,-1.23,Delta Air Lines,DL
4246,2025-03-25,48.67,49.6,49.99,48.41,8230000,-0.43,Delta Air Lines,DL
4247,2025-03-24,48.88,47.75,49.37,47.7,9850000,4.51,Delta Air Lines,DL
4248,2025-03-21,46.77,46.0,46.96,45.36,17060000,-0.38,Delta Air Lines,DL
4249,2025-03-20,46.95,46.72,47.44,46.58,6820000,-1.68,Delta Air Lines,DL
4250,2025-03-19,47.75,46.01,47.97,46.0,11360000,3.99,Delta Air Lines,DL
4251,2025-03-18,45.92,46.04,46.44,44.94,13910000,-2.07,Delta Air Lines,DL
4252,2025-03-17,46.89,45.8,47.04,45.7,12570000,0.3,Delta Air Lines,DL
4253,2025-03-14,46.75,44.78,46.76,44.18,16680000,6.44,Delta Air Lines,DL
4254,2025-03-13,43.92,45.35,46.12,42.84,16239999,-3.05,Delta Air Lines,DL
4255,2025-03-12,45.3,46.94,47.4,44.13,16770000,-2.96,Delta Air Lines,DL
4256,2025-03-11,46.68,48.42,49.28,45.83,31480000,-7.25,Delta Air Lines,DL
4257,2025-03-10,50.33,51.63,51.63,48.4,20260000,-5.54,Delta Air Lines,DL
4258,2025-03-07,53.28,54.01,54.34,51.13,15670000,-3.06,Delta Air Lines,DL
4259,2025-03-06,54.96,55.74,56.94,54.55,10670000,-3.19,Delta Air Lines,DL
4260,2025-03-05,56.77,55.06,57.1,54.59,8740000,3.8,Delta Air Lines,DL
4261,2025-03-04,54.69,56.66,56.88,53.83,17870000,-6.43,Delta Air Lines,DL
4262,2025-03-03,58.45,60.11,60.63,57.63,7970000,-2.78,Delta Air Lines,DL
4263,2025-02-28,60.12,59.8,60.59,59.05,8630000,0.62,Delta Air Lines,DL
4264,2025-02-27,59.75,61.86,62.11,59.42,7330000,-3.16,Delta Air Lines,DL
4265,2025-02-26,61.7,62.2,63.44,61.63,5470000,-0.15,Delta Air Lines,DL
4266,2025-02-25,61.79,61.55,62.22,59.82,9710000,0.49,Delta Air Lines,DL
4267,2025-02-24,61.49,61.33,62.29,60.24,11230000,2.48,Delta Air Lines,DL
4268,2025-02-21,60.0,63.95,64.31,59.62,12800000,-5.88,Delta Air Lines,DL
4269,2025-02-20,63.75,65.1,65.49,62.51,8670000,-1.98,Delta Air Lines,DL
4270,2025-02-19,65.04,63.95,65.9,63.82,7610000,1.09,Delta Air Lines,DL
4271,2025-02-18,64.34,64.78,66.13,64.02,6880000,-1.61,Delta Air Lines,DL
4272,2025-02-14,65.39,64.35,65.53,63.9,6050000,2.08,Delta Air Lines,DL
4273,2025-02-13,64.06,66.48,66.82,61.21,12610000,-3.42,Delta Air Lines,DL
4274,2025-02-12,66.33,64.94,66.42,64.61,7640000,2.44,Delta Air Lines,DL
4275,2025-02-11,64.75,65.66,65.9,64.08,7900000,-2.18,Delta Air Lines,DL
4276,2025-02-10,66.19,67.85,67.9,65.84,6830000,-2.86,Delta Air Lines,DL
4277,2025-02-07,68.14,68.19,68.75,67.47,5310000,0.32,Delta Air Lines,DL
4278,2025-02-06,67.92,69.15,69.36,67.26,6000000,-1.65,Delta Air Lines,DL
4279,2025-02-05,69.06,68.7,69.45,68.02,5470000,0.0,Delta Air Lines,DL
4280,2025-02-04,69.06,67.3,69.12,66.54,7790000,3.88,Delta Air Lines,DL
4281,2025-02-03,66.48,65.14,67.05,64.97,5710000,-1.17,Delta Air Lines,DL
4282,2025-01-31,67.27,68.81,69.22,67.2,4490000,-1.9,Delta Air Lines,DL
4283,2025-01-30,68.57,68.0,69.1,67.8,6380000,0.2,Delta Air Lines,DL
4284,2025-01-29,68.43,68.31,68.53,67.58,4840000,1.15,Delta Air Lines,DL
4285,2025-01-28,67.65,67.63,67.72,66.27,5180000,-0.18,Delta Air Lines,DL
4286,2025-01-27,67.77,66.33,68.28,66.05,4160000,0.88,Delta Air Lines,DL
4287,2025-01-24,67.18,67.38,67.95,66.69,5190000,-0.4,Delta Air Lines,DL
4288,2025-01-23,67.45,68.19,68.66,67.18,8119999,-0.49,Delta Air Lines,DL
4289,2025-01-22,67.78,69.77,69.98,67.2,11610000,-0.82,Delta Air Lines,DL
4290,2025-01-21,68.34,66.76,68.51,66.76,11880000,3.83,Delta Air Lines,DL
4291,2025-01-17,65.82,66.7,67.0,65.64,5980000,-0.54,Delta Air Lines,DL
4292,2025-01-16,66.18,65.44,66.43,64.84,6430000,1.04,Delta Air Lines,DL
4293,2025-01-15,65.5,67.13,67.28,65.11,8810000,-1.19,Delta Air Lines,DL
4294,2025-01-14,66.29,66.5,66.72,65.35,6990000,1.83,Delta Air Lines,DL
4295,2025-01-13,65.1,66.31,66.4,63.33,12380000,-2.76,Delta Air Lines,DL
4296,2025-01-10,66.95,64.99,68.99,64.51,27230000,9.0,Delta Air Lines,DL
4297,2025-01-08,61.42,60.95,61.86,59.89,9060000,0.39,Delta Air Lines,DL
4298,2025-01-07,61.18,60.3,61.58,59.95,9070000,1.9,Delta Air Lines,DL
4299,2025-01-06,60.04,60.3,60.95,59.61,9650000,1.76,Delta Air Lines,DL
4300,2025-01-03,59.0,59.02,59.1,56.73,9210000,-0.12,Delta Air Lines,DL
4301,2025-01-02,59.07,60.27,60.77,58.6,8640000,-2.36,Delta Air Lines,DL
4302,2024-12-31,60.5,60.56,61.11,60.09,4330000,-0.36,Delta Air Lines,DL
4303,2024-12-30,60.72,60.17,61.18,59.36,5150000,-0.88,Delta Air Lines,DL
4304,2024-12-27,61.26,61.99,62.39,61.05,7180000,-1.83,Delta Air Lines,DL
4305,2024-12-26,62.4,62.0,62.85,61.71,4480000,-0.26,Delta Air Lines,DL
4306,2024-12-24,62.56,61.41,62.95,61.27,3220000,1.69,Delta Air Lines,DL
4307,2024-12-23,61.52,60.6,61.56,59.89,7200000,0.97,Delta Air Lines,DL
4308,2024-12-20,60.93,59.83,61.84,59.83,13920000,0.91,Delta Air Lines,DL
4309,2024-12-19,60.38,59.69,60.61,58.87,9400000,2.55,Delta Air Lines,DL
4310,2024-12-18,58.88,60.98,61.98,58.31,8170000,-3.17,Delta Air Lines,DL
4311,2024-12-17,60.81,60.84,61.29,60.45,5540000,-0.39,Delta Air Lines,DL
4312,2024-12-16,61.05,61.42,61.81,60.54,6110000,-0.76,Delta Air Lines,DL
4313,2024-12-13,61.52,62.29,62.29,60.94,5840000,-0.18,Delta Air Lines,DL
4314,2024-12-12,61.63,63.6,63.79,61.39,8170000,-2.91,Delta Air Lines,DL
4315,2024-12-11,63.48,62.98,63.98,62.67,7100000,1.13,Delta Air Lines,DL
4316,2024-12-10,62.77,63.68,64.25,62.34,6550000,0.82,Delta Air Lines,DL
4317,2024-12-09,62.26,64.47,64.86,62.2,6330000,-3.52,Delta Air Lines,DL
4318,2024-12-06,64.53,66.98,67.11,64.17,8640000,-1.89,Delta Air Lines,DL
4319,2024-12-05,65.77,66.64,67.5,65.35,9380000,2.35,Delta Air Lines,DL
4320,2024-12-04,64.26,62.92,64.27,62.77,5300000,2.7,Delta Air Lines,DL
4321,2024-12-03,62.57,63.41,63.53,62.07,5340000,-1.32,Delta Air Lines,DL
4322,2024-12-02,63.41,64.0,64.23,63.16,6300000,-0.64,Delta Air Lines,DL
4323,2024-11-29,63.82,63.65,64.08,63.56,3110000,0.31,Delta Air Lines,DL
4324,2024-11-27,63.62,64.07,64.4,63.23,5560000,-0.81,Delta Air Lines,DL
4325,2024-11-26,64.14,64.86,65.94,63.99,5500000,-0.54,Delta Air Lines,DL
4326,2024-11-25,64.49,64.33,65.18,63.97,7900000,1.82,Delta Air Lines,DL
4327,2024-11-22,63.34,63.45,63.62,62.9,6630000,0.0,Delta Air Lines,DL
4328,2024-11-21,63.34,64.7,65.05,63.29,9930000,-0.47,Delta Air Lines,DL
4329,2024-11-20,63.64,64.1,65.05,61.66,10920000,-1.71,Delta Air Lines,DL
4330,2024-11-19,64.75,61.69,65.16,61.29,9800000,2.39,Delta Air Lines,DL
4331,2024-11-18,63.24,64.08,64.08,62.38,6630000,-1.3,Delta Air Lines,DL
4332,2024-11-15,64.07,65.44,65.84,63.86,9850000,-1.2,Delta Air Lines,DL
4333,2024-11-14,64.85,65.02,66.25,64.62,7310000,0.61,Delta Air Lines,DL
4334,2024-11-13,64.46,64.26,65.74,64.01,8530000,0.64,Delta Air Lines,DL
4335,2024-11-12,64.05,63.2,64.11,62.81,6600000,0.77,Delta Air Lines,DL
4336,2024-11-11,63.56,61.08,63.83,60.83,8090000,4.11,Delta Air Lines,DL
4337,2024-11-08,61.05,60.91,61.71,60.5,4650000,1.03,Delta Air Lines,DL
4338,2024-11-07,60.43,61.65,62.47,60.41,7400000,-3.03,Delta Air Lines,DL
4339,2024-11-06,62.32,60.5,62.66,60.33,16680000,6.91,Delta Air Lines,DL
4340,2024-11-05,58.29,57.09,58.63,57.08,5390000,2.46,Delta Air Lines,DL
4341,2024-11-04,56.89,57.82,58.12,56.81,7960000,-2.57,Delta Air Lines,DL
4342,2024-11-01,58.39,57.49,59.19,57.49,9590000,2.04,Delta Air Lines,DL
4343,2024-10-31,57.22,58.3,59.09,57.1,7750000,-2.12,Delta Air Lines,DL
4344,2024-10-30,58.46,57.12,59.07,57.12,11090000,1.95,Delta Air Lines,DL
4345,2024-10-29,57.34,54.7,57.37,54.6,9520000,3.54,Delta Air Lines,DL
4346,2024-10-28,55.38,55.5,56.64,55.36,10900000,2.33,Delta Air Lines,DL
4347,2024-10-25,54.12,55.0,55.26,53.87,5980000,-1.19,Delta Air Lines,DL
4348,2024-10-24,54.77,55.28,55.76,54.12,5720000,0.22,Delta Air Lines,DL
4349,2024-10-23,54.65,54.39,55.09,54.24,6620000,-0.27,Delta Air Lines,DL
4350,2024-10-22,54.8,55.08,55.22,54.17,5700000,-0.54,Delta Air Lines,DL
4351,2024-10-21,55.1,54.68,55.21,54.45,6870000,-1.25,Delta Air Lines,DL
4352,2024-10-18,55.8,55.55,56.24,54.86,8220000,0.98,Delta Air Lines,DL
4353,2024-10-17,55.26,55.5,56.05,55.06,8350000,-1.86,Delta Air Lines,DL
4354,2024-10-16,56.31,53.25,56.48,53.2,18960000,6.79,Delta Air Lines,DL
4355,2024-10-15,52.73,53.84,54.29,52.55,9180000,-0.85,Delta Air Lines,DL
4356,2024-10-14,53.18,51.35,53.37,51.07,9580000,3.6,Delta Air Lines,DL
4357,2024-10-11,51.33,49.97,51.52,49.44,8039999,2.07,Delta Air Lines,DL
4358,2024-10-10,50.29,50.51,51.5,49.29,16890000,-1.35,Delta Air Lines,DL
4359,2024-10-09,50.98,50.8,51.88,50.62,9670000,0.71,Delta Air Lines,DL
4360,2024-10-08,50.62,49.93,51.2,49.9,8430000,2.32,Delta Air Lines,DL
4361,2024-10-07,49.47,49.07,49.67,48.91,7100000,0.39,Delta Air Lines,DL
4362,2024-10-04,49.28,49.07,49.65,48.35,8580000,3.83,Delta Air Lines,DL
4363,2024-10-03,47.46,48.42,48.5,46.9,9560000,-1.94,Delta Air Lines,DL
4364,2024-10-02,48.4,49.38,49.38,48.19,8140000,-3.12,Delta Air Lines,DL
4365,2024-10-01,49.96,50.8,50.98,49.08,10550000,-1.63,Delta Air Lines,DL
4366,2024-09-30,50.79,51.46,51.61,50.27,8090000,-1.46,Delta Air Lines,DL
4367,2024-09-27,51.54,52.01,52.45,51.21,10930000,-0.52,Delta Air Lines,DL
4368,2024-09-26,51.81,50.0,51.99,49.66,17920000,6.28,Delta Air Lines,DL
4369,2024-09-25,48.75,47.98,49.19,47.96,9200000,1.99,Delta Air Lines,DL
4370,2024-09-24,47.8,47.37,47.89,46.87,6650000,1.36,Delta Air Lines,DL
4371,2024-09-23,47.16,46.87,47.43,46.5,5450000,0.47,Delta Air Lines,DL
4372,2024-09-20,46.94,47.06,47.16,46.52,9730000,-0.4,Delta Air Lines,DL
4373,2024-09-19,47.13,47.69,47.8,46.87,6680000,0.45,Delta Air Lines,DL
4374,2024-09-18,46.92,46.81,47.97,46.45,7580000,0.51,Delta Air Lines,DL
4375,2024-09-17,46.68,45.96,47.43,45.81,8580000,3.0,Delta Air Lines,DL
4376,2024-09-16,45.32,45.06,45.9,45.06,7170000,0.31,Delta Air Lines,DL
4377,2024-09-13,45.18,44.92,45.67,44.85,9390000,2.06,Delta Air Lines,DL
4378,2024-09-12,44.27,46.28,46.55,42.86,13660000,-0.02,Delta Air Lines,DL
4379,2024-09-11,44.28,43.51,44.34,43.03,6980000,2.03,Delta Air Lines,DL
4380,2024-09-10,43.4,43.92,44.0,42.79,7180000,-0.64,Delta Air Lines,DL
4381,2024-09-09,43.68,42.56,44.07,42.56,12180000,3.93,Delta Air Lines,DL
4382,2024-09-06,42.03,42.14,43.04,41.48,8500000,-0.33,Delta Air Lines,DL
4383,2024-09-05,42.17,42.82,43.89,42.06,18940000,-0.47,Delta Air Lines,DL
4384,2024-09-04,42.37,42.28,42.87,42.16,7100000,0.0,Delta Air Lines,DL
4385,2024-09-03,42.37,42.1,42.74,42.04,7690000,-0.28,Delta Air Lines,DL
4386,2024-08-30,42.49,41.91,42.61,41.81,8650000,2.24,Delta Air Lines,DL
4387,2024-08-29,41.56,40.65,41.88,40.64,8820000,2.79,Delta Air Lines,DL
4388,2024-08-28,40.43,40.78,40.94,40.13,7590000,-0.93,Delta Air Lines,DL
4389,2024-08-27,40.81,41.06,41.13,40.49,5350000,-0.41,Delta Air Lines,DL
4390,2024-08-26,40.98,41.62,41.95,40.81,6110000,-0.97,Delta Air Lines,DL
4391,2024-08-23,41.38,40.44,41.44,40.09,6030000,3.09,Delta Air Lines,DL
4392,2024-08-22,40.14,40.25,40.74,40.07,4620000,-0.1,Delta Air Lines,DL
4393,2024-08-21,40.18,40.33,40.44,39.91,6510000,0.15,Delta Air Lines,DL
4394,2024-08-20,40.12,40.5,40.55,40.06,4110000,-0.86,Delta Air Lines,DL
4395,2024-08-19,40.47,40.23,40.6,40.01,5250000,0.8,Delta Air Lines,DL
4396,2024-08-16,40.15,40.1,40.28,39.79,4630000,-0.07,Delta Air Lines,DL
4397,2024-08-15,40.18,39.33,40.58,39.26,9740000,3.85,Delta Air Lines,DL
4398,2024-08-14,38.69,39.74,39.87,38.65,5940000,-2.05,Delta Air Lines,DL
4399,2024-08-13,39.5,39.33,39.7,39.1,7620000,1.13,Delta Air Lines,DL
4400,2024-08-12,39.06,39.0,39.21,38.81,10280000,-0.61,Delta Air Lines,DL
4401,2024-08-09,39.3,39.52,39.75,38.86,8279999,-0.78,Delta Air Lines,DL
4402,2024-08-08,39.61,37.8,39.71,37.76,9300000,6.14,Delta Air Lines,DL
4403,2024-08-07,37.32,38.74,38.83,37.29,10600000,-2.35,Delta Air Lines,DL
4404,2024-08-06,38.22,38.23,38.91,37.63,7540000,0.76,Delta Air Lines,DL
4405,2024-08-05,37.93,37.51,38.73,37.3,19880000,-4.77,Delta Air Lines,DL
4406,2024-08-02,39.83,40.66,40.69,39.59,9380000,-4.02,Delta Air Lines,DL
4407,2024-08-01,41.5,43.32,43.38,40.97,9730000,-3.53,Delta Air Lines,DL
4408,2024-07-31,43.02,43.25,43.94,42.85,7720000,-0.49,Delta Air Lines,DL
4409,2024-07-30,43.23,43.4,44.09,43.09,6090000,0.12,Delta Air Lines,DL
4410,2024-07-29,43.18,44.13,44.18,43.17,7830000,-2.15,Delta Air Lines,DL
4411,2024-07-26,44.13,43.97,44.28,43.36,8720000,1.52,Delta Air Lines,DL
4412,2024-07-25,43.47,42.74,43.99,42.51,9290000,1.23,Delta Air Lines,DL
4413,2024-07-24,42.94,43.48,43.9,42.81,7120000,-1.54,Delta Air Lines,DL
4414,2024-07-23,43.61,43.84,44.04,43.24,10770000,-0.5,Delta Air Lines,DL
4415,2024-07-22,43.83,44.65,44.92,43.55,14490000,-3.54,Delta Air Lines,DL
4416,2024-07-19,45.44,44.74,45.86,44.05,8790000,1.16,Delta Air Lines,DL
4417,2024-07-18,44.92,45.75,46.8,44.58,10440000,-1.84,Delta Air Lines,DL
4418,2024-07-17,45.76,45.33,46.03,45.3,7160000,-0.56,Delta Air Lines,DL
4419,2024-07-16,46.02,43.24,46.05,43.16,15550000,7.02,Delta Air Lines,DL
4420,2024-07-15,43.0,43.61,43.62,42.72,12560000,-1.42,Delta Air Lines,DL
4421,2024-07-12,43.62,44.46,44.88,43.55,16719999,-3.05,Delta Air Lines,DL
4422,2024-07-11,44.99,43.01,45.03,42.17,33860000,-3.99,Delta Air Lines,DL
4423,2024-07-10,46.86,47.13,47.29,46.48,11420000,-0.06,Delta Air Lines,DL
4424,2024-07-09,46.89,46.37,47.6,46.26,9380000,1.17,Delta Air Lines,DL
4425,2024-07-08,46.35,46.82,47.3,46.28,7400000,0.72,Delta Air Lines,DL
4426,2024-07-05,46.02,47.15,47.15,45.96,9610000,-2.89,Delta Air Lines,DL
4427,2024-07-03,47.39,47.15,47.47,46.91,3540000,1.46,Delta Air Lines,DL
4428,2024-07-02,46.71,47.0,47.29,46.51,6360000,-0.45,Delta Air Lines,DL
4429,2024-07-01,46.92,47.81,47.9,46.74,9060000,-1.1,Delta Air Lines,DL
4430,2024-06-28,47.44,48.42,48.5,47.03,11890000,-2.39,Delta Air Lines,DL
4431,2024-06-27,48.6,48.15,48.64,47.87,6500000,0.87,Delta Air Lines,DL
4432,2024-06-26,48.18,47.9,48.47,47.15,10960000,-1.29,Delta Air Lines,DL
4433,2024-06-25,48.81,49.55,49.85,48.67,7950000,-1.19,Delta Air Lines,DL
4434,2024-06-24,49.4,49.42,50.37,49.34,6700000,0.04,Delta Air Lines,DL
4435,2024-06-21,49.38,49.56,49.6,48.72,9400000,-0.46,Delta Air Lines,DL
4436,2024-06-20,49.61,49.36,49.75,49.28,5300000,0.06,Delta Air Lines,DL
4437,2024-06-18,49.58,49.58,49.92,49.18,5030000,-0.26,Delta Air Lines,DL
4438,2024-06-17,49.71,48.61,49.78,48.5,5290000,2.03,Delta Air Lines,DL
4439,2024-06-14,48.72,49.52,49.63,47.42,12320000,-2.89,Delta Air Lines,DL
4440,2024-06-13,50.17,50.41,50.5,49.35,5250000,-0.89,Delta Air Lines,DL
4441,2024-06-12,50.62,49.95,51.19,49.8,6810000,2.7,Delta Air Lines,DL
4442,2024-06-11,49.29,50.13,50.19,49.05,7120000,-2.4,Delta Air Lines,DL
4443,2024-06-10,50.5,50.3,50.87,50.01,3730000,0.12,Delta Air Lines,DL
4444,2024-06-07,50.44,50.0,50.71,49.99,4740000,0.02,Delta Air Lines,DL
4445,2024-06-06,50.43,51.0,51.66,50.3,5230000,-0.77,Delta Air Lines,DL
4446,2024-06-05,50.82,50.0,51.7,49.8,10230000,1.93,Delta Air Lines,DL
4447,2024-06-04,49.86,50.6,51.39,49.3,7230000,-1.83,Delta Air Lines,DL
4448,2024-06-03,50.79,51.45,51.64,50.46,5400000,-0.45,Delta Air Lines,DL
4449,2024-05-31,51.02,50.4,51.08,50.22,7780000,1.82,Delta Air Lines,DL
4450,2024-05-30,50.11,50.0,50.15,49.39,4910000,0.42,Delta Air Lines,DL
4451,2024-05-29,49.9,48.93,50.0,48.28,10800000,-0.76,Delta Air Lines,DL
4452,2024-05-28,50.28,51.71,51.76,50.2,6060000,-3.01,Delta Air Lines,DL
4453,2024-05-24,51.84,51.45,51.88,51.11,5200000,1.25,Delta Air Lines,DL
4454,2024-05-23,51.2,51.65,51.72,50.52,6110000,-0.74,Delta Air Lines,DL
4455,2024-05-22,51.58,52.21,52.4,51.14,6310000,-1.24,Delta Air Lines,DL
4456,2024-05-21,52.23,52.71,52.88,52.02,6090000,-1.43,Delta Air Lines,DL
4457,2024-05-20,52.99,52.57,53.24,52.55,4470000,0.55,Delta Air Lines,DL
4458,2024-05-17,52.7,52.53,53.21,52.43,4540000,0.36,Delta Air Lines,DL
4459,2024-05-16,52.51,53.33,53.48,52.47,4800000,-1.41,Delta Air Lines,DL
4460,2024-05-15,53.26,53.32,53.53,52.99,5660000,0.38,Delta Air Lines,DL
4461,2024-05-14,53.06,53.43,53.51,52.94,5550000,0.13,Delta Air Lines,DL
4462,2024-05-13,52.99,52.96,53.86,52.8,7140000,0.74,Delta Air Lines,DL
4463,2024-05-10,52.6,52.95,53.15,52.15,6120000,-0.28,Delta Air Lines,DL
4464,2024-05-09,52.75,52.13,52.9,52.02,4600000,0.9,Delta Air Lines,DL
4465,2024-05-08,52.28,52.16,52.75,51.96,5130000,0.15,Delta Air Lines,DL
4466,2024-05-07,52.2,52.14,52.53,52.01,6580000,-1.38,Delta Air Lines,DL
4467,2024-05-06,52.93,51.96,53.0,51.68,8540000,2.68,Delta Air Lines,DL
4468,2024-05-03,51.55,51.36,51.65,50.82,9170000,1.02,Delta Air Lines,DL
4469,2024-05-02,51.03,50.59,51.19,50.24,8199999,2.02,Delta Air Lines,DL
4470,2024-05-01,50.02,50.04,50.5,49.28,10370000,-0.1,Delta Air Lines,DL
4471,2024-04-30,50.07,49.84,50.73,49.77,11060000,-0.75,Delta Air Lines,DL
4472,2024-04-29,50.45,49.83,50.74,49.75,9930000,1.06,Delta Air Lines,DL
4473,2024-04-26,49.92,49.76,50.24,49.18,9980000,0.08,Delta Air Lines,DL
4474,2024-04-25,49.88,47.29,49.94,46.87,12950000,4.05,Delta Air Lines,DL
4475,2024-04-24,47.94,49.2,49.27,47.74,10330000,-2.62,Delta Air Lines,DL
4476,2024-04-23,49.23,48.42,49.62,48.2,10670000,0.43,Delta Air Lines,DL
4477,2024-04-22,49.02,47.8,49.18,47.8,10440000,3.05,Delta Air Lines,DL
4478,2024-04-19,47.57,47.8,48.74,47.5,9270000,-0.59,Delta Air Lines,DL
4479,2024-04-18,47.85,48.0,49.21,47.81,12260000,-0.06,Delta Air Lines,DL
4480,2024-04-17,47.88,47.72,48.19,47.15,13840000,2.86,Delta Air Lines,DL
4481,2024-04-16,46.55,46.6,46.77,45.64,11690000,-0.21,Delta Air Lines,DL
4482,2024-04-15,46.65,47.27,47.82,46.29,12120000,-0.45,Delta Air Lines,DL
4483,2024-04-12,46.86,46.79,46.94,46.09,16610000,-1.62,Delta Air Lines,DL
4484,2024-04-11,47.63,46.74,47.88,46.58,14070000,3.01,Delta Air Lines,DL
4485,2024-04-10,46.24,47.85,49.24,45.72,34950000,-2.28,Delta Air Lines,DL
4486,2024-04-09,47.32,47.15,47.49,46.42,13380000,0.66,Delta Air Lines,DL
4487,2024-04-08,47.01,46.32,47.39,46.3,9980000,2.06,Delta Air Lines,DL
4488,2024-04-05,46.06,45.99,46.46,45.45,7630000,0.39,Delta Air Lines,DL
4489,2024-04-04,45.88,47.22,48.06,45.66,10630000,-1.48,Delta Air Lines,DL
4490,2024-04-03,46.57,46.79,47.47,46.5,11210000,-0.7,Delta Air Lines,DL
4491,2024-04-02,46.9,47.32,47.43,46.4,9990000,-2.74,Delta Air Lines,DL
4492,2024-04-01,48.22,48.5,49.19,48.21,13770000,0.73,Delta Air Lines,DL
4493,2024-03-28,47.87,47.3,48.06,47.25,13600000,1.18,Delta Air Lines,DL
4494,2024-03-27,47.31,46.21,47.5,46.05,10200000,3.0,Delta Air Lines,DL
4495,2024-03-26,45.93,45.58,46.12,45.44,7470000,1.12,Delta Air Lines,DL
4496,2024-03-25,45.42,45.48,45.58,44.56,8830000,-0.37,Delta Air Lines,DL
4497,2024-03-22,45.59,46.0,46.15,45.58,6670000,-0.89,Delta Air Lines,DL
4498,2024-03-21,46.0,45.5,46.05,45.21,9870000,1.37,Delta Air Lines,DL
4499,2024-03-20,45.38,43.96,45.45,43.62,9630000,3.75,Delta Air Lines,DL
4500,2024-03-19,43.74,43.37,43.79,43.22,5360000,0.69,Delta Air Lines,DL
4501,2024-03-18,43.44,43.33,43.65,42.62,8310000,0.74,Delta Air Lines,DL
4502,2024-03-15,43.12,42.98,43.49,42.96,8029999,0.14,Delta Air Lines,DL
4503,2024-03-14,43.06,43.81,43.91,42.76,9660000,-1.94,Delta Air Lines,DL
4504,2024-03-13,43.91,42.68,44.47,42.63,12390000,2.69,Delta Air Lines,DL
4505,2024-03-12,42.76,42.25,42.76,41.61,15140000,0.19,Delta Air Lines,DL
4506,2024-03-11,42.68,42.06,42.7,41.95,8029999,1.04,Delta Air Lines,DL
4507,2024-03-08,42.24,42.83,43.27,42.09,8220000,-1.26,Delta Air Lines,DL
4508,2024-03-07,42.78,42.2,43.24,42.14,9520000,1.81,Delta Air Lines,DL
4509,2024-03-06,42.02,41.98,42.26,41.73,6440000,0.53,Delta Air Lines,DL
4510,2024-03-05,41.8,41.25,41.87,41.17,7120000,0.55,Delta Air Lines,DL
4511,2024-03-04,41.57,41.89,42.46,41.21,8210000,-1.4,Delta Air Lines,DL
4512,2024-03-01,42.16,42.2,42.33,41.53,5330000,-0.26,Delta Air Lines,DL
4513,2024-02-29,42.27,42.17,42.69,41.99,10290000,0.62,Delta Air Lines,DL
4514,2024-02-28,42.01,41.52,42.12,41.5,7380000,0.07,Delta Air Lines,DL
4515,2024-02-27,41.98,42.07,42.26,41.76,7120000,0.45,Delta Air Lines,DL
4516,2024-02-26,41.79,41.76,42.19,41.63,7780000,0.17,Delta Air Lines,DL
4517,2024-02-23,41.72,41.97,42.01,41.44,9100000,-0.95,Delta Air Lines,DL
4518,2024-02-22,42.12,41.0,42.39,40.94,12390000,3.34,Delta Air Lines,DL
4519,2024-02-21,40.76,40.5,40.97,40.12,5920000,0.39,Delta Air Lines,DL
4520,2024-02-20,40.6,39.97,40.89,39.84,8189999,1.2,Delta Air Lines,DL
4521,2024-02-16,40.12,40.55,40.63,39.98,7670000,-2.15,Delta Air Lines,DL
4522,2024-02-15,41.0,41.19,41.42,40.8,7290000,0.39,Delta Air Lines,DL
4523,2024-02-14,40.84,40.38,41.13,39.95,8960000,2.07,Delta Air Lines,DL
4524,2024-02-13,40.01,39.84,40.1,39.36,8860000,-1.4,Delta Air Lines,DL
4525,2024-02-12,40.58,40.32,40.94,40.28,6680000,0.17,Delta Air Lines,DL
4526,2024-02-09,40.51,40.52,40.87,39.96,7770000,0.4,Delta Air Lines,DL
4527,2024-02-08,40.35,40.3,40.49,39.55,7610000,0.35,Delta Air Lines,DL
4528,2024-02-07,40.21,40.31,40.42,39.79,6540000,0.07,Delta Air Lines,DL
4529,2024-02-06,40.18,39.26,40.28,39.04,7580000,2.4,Delta Air Lines,DL
4530,2024-02-05,39.24,39.44,39.54,38.96,7930000,-1.85,Delta Air Lines,DL
4531,2024-02-02,39.98,39.45,40.13,39.16,7510000,0.55,Delta Air Lines,DL
4532,2024-02-01,39.76,39.41,39.81,38.6,9870000,1.58,Delta Air Lines,DL
4533,2024-01-31,39.14,39.39,39.75,38.88,8180000,-0.96,Delta Air Lines,DL
4534,2024-01-30,39.52,39.59,40.03,39.41,6610000,-1.42,Delta Air Lines,DL
4535,2024-01-29,40.09,39.62,40.17,39.34,7250000,1.16,Delta Air Lines,DL
4536,2024-01-26,39.63,40.26,40.57,39.59,8130000,-1.37,Delta Air Lines,DL
4537,2024-01-25,40.18,39.05,40.31,39.01,19390000,5.21,Delta Air Lines,DL
4538,2024-01-24,38.19,38.4,38.7,38.03,9690000,0.47,Delta Air Lines,DL
4539,2024-01-23,38.01,38.06,38.97,37.67,15330000,2.79,Delta Air Lines,DL
4540,2024-01-22,36.98,37.66,38.18,36.98,11660000,-0.8,Delta Air Lines,DL
4541,2024-01-19,37.28,38.18,38.25,36.69,19120000,-2.13,Delta Air Lines,DL
4542,2024-01-18,38.09,37.3,38.28,37.15,13540000,2.56,Delta Air Lines,DL
4543,2024-01-17,37.14,37.3,37.97,36.99,11170000,-0.88,Delta Air Lines,DL
4544,2024-01-16,37.47,38.14,38.19,36.34,27510000,-2.6,Delta Air Lines,DL
4545,2024-01-12,38.47,40.15,40.76,38.38,42270000,-8.97,Delta Air Lines,DL
4546,2024-01-11,42.26,41.85,42.37,41.47,10490000,0.36,Delta Air Lines,DL
4547,2024-01-10,42.11,42.23,42.52,41.98,10260000,-0.5,Delta Air Lines,DL
4548,2024-01-09,42.32,41.4,42.39,41.29,11890000,1.66,Delta Air Lines,DL
4549,2024-01-08,41.63,41.23,42.1,41.11,11970000,2.69,Delta Air Lines,DL
4550,2024-01-05,40.54,39.15,40.74,39.06,11060000,3.42,Delta Air Lines,DL
4551,2024-01-04,39.2,38.74,39.68,38.66,8359999,1.19,Delta Air Lines,DL
4552,2024-01-03,38.74,39.66,39.8,38.67,11850000,-4.23,Delta Air Lines,DL
4553,2024-01-02,40.45,39.97,40.94,39.57,9480000,0.55,Delta Air Lines,DL
4554,2023-12-29,40.23,40.53,40.66,39.97,8620000,-0.98,Delta Air Lines,DL
4555,2023-12-28,40.63,40.5,40.72,40.45,4560000,0.1,Delta Air Lines,DL
4556,2023-12-27,40.59,40.72,40.88,40.4,4490000,-0.42,Delta Air Lines,DL
4557,2023-12-26,40.76,41.01,41.13,40.75,4720000,-0.9,Delta Air Lines,DL
4558,2023-12-22,41.13,41.06,41.28,40.88,6840000,0.02,Delta Air Lines,DL
4559,2023-12-21,41.12,40.86,41.6,40.76,7710000,1.93,Delta Air Lines,DL
4560,2023-12-20,40.34,40.77,41.43,40.27,9700000,-1.97,Delta Air Lines,DL
4561,2023-12-19,41.15,41.42,41.71,41.06,7560000,-0.07,Delta Air Lines,DL
4562,2023-12-18,41.18,42.0,42.18,41.1,8620000,-2.74,Delta Air Lines,DL
4563,2023-12-15,42.34,42.59,42.59,41.98,12910000,-0.24,Delta Air Lines,DL
4564,2023-12-14,42.44,41.53,42.7,41.49,14530000,3.03,Delta Air Lines,DL
4565,2023-12-13,41.19,40.87,41.36,40.12,12820000,-0.12,Delta Air Lines,DL
4566,2023-12-12,41.24,40.52,41.46,40.52,8450000,1.8,Delta Air Lines,DL
4567,2023-12-11,40.51,40.41,40.63,40.11,7300000,0.4,Delta Air Lines,DL
4568,2023-12-08,40.35,40.26,40.74,39.86,8730000,0.02,Delta Air Lines,DL
4569,2023-12-07,40.34,39.45,40.52,39.41,12120000,3.6,Delta Air Lines,DL
4570,2023-12-06,38.94,38.24,39.52,38.13,12500000,3.54,Delta Air Lines,DL
4571,2023-12-05,37.61,37.76,37.93,37.37,7830000,-1.44,Delta Air Lines,DL
4572,2023-12-04,38.16,38.0,38.66,37.71,9760000,0.29,Delta Air Lines,DL
4573,2023-12-01,38.05,36.98,38.12,36.97,11010000,3.03,Delta Air Lines,DL
4574,2023-11-30,36.93,36.71,37.22,36.19,11390000,0.79,Delta Air Lines,DL
4575,2023-11-29,36.64,36.36,36.92,36.34,9310000,1.66,Delta Air Lines,DL
4576,2023-11-28,36.04,35.91,36.13,35.46,7810000,0.56,Delta Air Lines,DL
4577,2023-11-27,35.84,35.89,36.0,35.67,7150000,-0.72,Delta Air Lines,DL
4578,2023-11-24,36.1,36.16,36.33,35.94,4390000,0.42,Delta Air Lines,DL
4579,2023-11-22,35.95,36.8,37.04,35.78,12380000,0.2,Delta Air Lines,DL
4580,2023-11-21,35.88,36.28,36.35,35.7,7340000,-1.7,Delta Air Lines,DL
4581,2023-11-20,36.5,35.95,36.6,35.72,7790000,1.22,Delta Air Lines,DL
4582,2023-11-17,36.06,35.78,36.09,35.52,8460000,1.55,Delta Air Lines,DL
4583,2023-11-16,35.51,35.69,36.19,35.28,7760000,-0.7,Delta Air Lines,DL
4584,2023-11-15,35.76,35.51,36.46,35.5,10580000,1.48,Delta Air Lines,DL
4585,2023-11-14,35.24,35.12,35.49,34.87,10990000,3.13,Delta Air Lines,DL
4586,2023-11-13,34.17,33.79,34.39,33.69,7140000,0.32,Delta Air Lines,DL
4587,2023-11-10,34.06,33.6,34.13,33.44,7540000,1.73,Delta Air Lines,DL
4588,2023-11-09,33.48,34.42,34.63,33.31,8510000,-2.02,Delta Air Lines,DL
4589,2023-11-08,34.17,33.75,34.71,33.72,14140000,2.18,Delta Air Lines,DL
4590,2023-11-07,33.44,33.01,33.52,32.61,10500000,1.58,Delta Air Lines,DL
4591,2023-11-06,32.92,33.63,33.73,32.46,8230000,-1.29,Delta Air Lines,DL
4592,2023-11-03,33.35,32.56,33.53,32.51,12310000,4.15,Delta Air Lines,DL
4593,2023-11-02,32.02,31.66,32.09,31.57,9710000,2.93,Delta Air Lines,DL
4594,2023-11-01,31.11,31.39,31.6,30.83,9340000,-0.45,Delta Air Lines,DL
4595,2023-10-31,31.25,31.14,31.32,30.76,9100000,0.06,Delta Air Lines,DL
4596,2023-10-30,31.23,30.85,31.4,30.85,10780000,1.89,Delta Air Lines,DL
4597,2023-10-27,30.65,31.76,31.8,30.6,10830000,-3.01,Delta Air Lines,DL
4598,2023-10-26,31.6,31.48,32.0,31.18,10230000,0.6,Delta Air Lines,DL
4599,2023-10-25,31.41,31.86,31.92,31.33,11190000,-1.91,Delta Air Lines,DL
4600,2023-10-24,32.02,32.1,32.44,31.89,8660000,-0.06,Delta Air Lines,DL
4601,2023-10-23,32.04,32.0,32.58,31.78,12430000,-0.59,Delta Air Lines,DL
4602,2023-10-20,32.23,32.59,32.72,32.19,8359999,-1.47,Delta Air Lines,DL
4603,2023-10-19,32.71,33.21,33.62,32.66,13410000,-1.3,Delta Air Lines,DL
4604,2023-10-18,33.14,34.1,34.1,33.02,14720000,-4.44,Delta Air Lines,DL
4605,2023-10-17,34.68,34.33,35.19,34.27,10330000,0.76,Delta Air Lines,DL
4606,2023-10-16,34.42,34.11,34.75,33.89,10140000,0.94,Delta Air Lines,DL
4607,2023-10-13,34.1,34.78,35.43,33.95,14440000,-2.99,Delta Air Lines,DL
4608,2023-10-12,35.15,37.01,37.06,34.92,29840000,-2.31,Delta Air Lines,DL
4609,2023-10-11,35.98,35.76,36.62,35.34,14320000,0.42,Delta Air Lines,DL
4610,2023-10-10,35.83,35.74,36.67,35.71,12370000,1.56,Delta Air Lines,DL
4611,2023-10-09,35.28,35.71,35.79,34.69,14480000,-4.65,Delta Air Lines,DL
4612,2023-10-06,37.0,36.33,37.33,36.26,9790000,1.54,Delta Air Lines,DL
4613,2023-10-05,36.44,36.47,36.65,36.01,8340000,1.05,Delta Air Lines,DL
4614,2023-10-04,36.06,35.47,36.26,35.36,9430000,2.33,Delta Air Lines,DL
4615,2023-10-03,35.24,36.14,36.29,35.13,9410000,-3.32,Delta Air Lines,DL
4616,2023-10-02,36.45,36.97,37.2,36.3,5800000,-1.49,Delta Air Lines,DL
4617,2023-09-29,37.0,37.25,37.48,36.74,7990000,0.14,Delta Air Lines,DL
4618,2023-09-28,36.95,36.7,37.47,36.41,8250000,0.79,Delta Air Lines,DL
4619,2023-09-27,36.66,36.77,37.15,36.53,8000000,-0.3,Delta Air Lines,DL
4620,2023-09-26,36.77,37.2,37.7,36.72,8990000,-2.1,Delta Air Lines,DL
4621,2023-09-25,37.56,37.4,37.73,37.1,7350000,-0.29,Delta Air Lines,DL
4622,2023-09-22,37.67,38.38,38.42,37.52,7760000,-1.64,Delta Air Lines,DL
4623,2023-09-21,38.3,38.58,38.93,38.21,7940000,-1.49,Delta Air Lines,DL
4624,2023-09-20,38.88,39.77,39.87,38.77,7000000,-1.44,Delta Air Lines,DL
4625,2023-09-19,39.45,38.87,39.52,38.64,8180000,1.44,Delta Air Lines,DL
4626,2023-09-18,38.89,39.58,39.83,38.73,8520000,-2.53,Delta Air Lines,DL
4627,2023-09-15,39.9,39.3,40.11,39.11,9840000,1.45,Delta Air Lines,DL
4628,2023-09-14,39.33,40.2,40.28,38.93,13190000,-0.56,Delta Air Lines,DL
4629,2023-09-13,39.55,39.5,40.1,39.28,11260000,-2.8,Delta Air Lines,DL
4630,2023-09-12,40.69,40.91,41.25,40.6,6840000,-0.37,Delta Air Lines,DL
4631,2023-09-11,40.84,41.1,41.19,40.73,6420000,0.05,Delta Air Lines,DL
4632,2023-09-08,40.82,41.15,41.5,40.75,8050000,-0.75,Delta Air Lines,DL
4633,2023-09-07,41.13,41.5,41.67,40.97,7240000,-1.39,Delta Air Lines,DL
4634,2023-09-06,41.71,41.49,42.71,41.49,7540000,-0.12,Delta Air Lines,DL
4635,2023-09-05,41.76,42.48,42.51,41.31,8260000,-2.57,Delta Air Lines,DL
4636,2023-09-01,42.86,43.1,43.19,42.34,5200000,-0.05,Delta Air Lines,DL
4637,2023-08-31,42.88,43.54,43.58,42.43,6510000,-0.81,Delta Air Lines,DL
4638,2023-08-30,43.23,43.78,43.85,43.22,5510000,-1.23,Delta Air Lines,DL
4639,2023-08-29,43.77,42.37,44.06,42.24,8970000,3.21,Delta Air Lines,DL
4640,2023-08-28,42.41,41.73,42.44,41.73,4450000,1.7,Delta Air Lines,DL
4641,2023-08-25,41.7,42.1,42.16,41.14,5800000,-0.48,Delta Air Lines,DL
4642,2023-08-24,41.9,42.0,42.48,41.71,5480000,-0.71,Delta Air Lines,DL
4643,2023-08-23,42.2,41.61,42.4,41.26,7090000,1.42,Delta Air Lines,DL
4644,2023-08-22,41.61,42.02,42.16,41.23,4250000,-0.31,Delta Air Lines,DL
4645,2023-08-21,41.74,41.69,41.86,41.23,4160000,0.6,Delta Air Lines,DL
4646,2023-08-18,41.49,41.34,41.63,41.1,6280000,-0.69,Delta Air Lines,DL
4647,2023-08-17,41.78,42.67,42.75,41.72,6410000,-2.09,Delta Air Lines,DL
4648,2023-08-16,42.67,43.04,43.75,42.56,5620000,-0.81,Delta Air Lines,DL
4649,2023-08-15,43.02,43.88,44.06,42.96,7020000,-2.74,Delta Air Lines,DL
4650,2023-08-14,44.23,44.0,44.34,43.7,6360000,0.14,Delta Air Lines,DL
4651,2023-08-11,44.17,44.6,44.69,44.1,5490000,-1.54,Delta Air Lines,DL
4652,2023-08-10,44.86,45.43,45.71,44.49,6930000,-0.38,Delta Air Lines,DL
4653,2023-08-09,45.03,45.74,46.09,44.75,6070000,-1.66,Delta Air Lines,DL
4654,2023-08-08,45.79,44.62,45.94,44.6,5890000,1.22,Delta Air Lines,DL
4655,2023-08-07,45.24,44.69,45.42,44.49,5990000,1.46,Delta Air Lines,DL
4656,2023-08-04,44.59,44.47,44.81,44.21,7240000,0.91,Delta Air Lines,DL
4657,2023-08-03,44.19,44.32,44.63,44.02,7100000,-1.36,Delta Air Lines,DL
4658,2023-08-02,44.8,44.91,45.08,44.63,7640000,-1.32,Delta Air Lines,DL
4659,2023-08-01,45.4,45.74,45.75,44.26,9020000,-1.86,Delta Air Lines,DL
4660,2023-07-31,46.26,45.81,46.33,45.72,7190000,1.18,Delta Air Lines,DL
4661,2023-07-28,45.72,46.06,46.15,45.49,8270000,-0.07,Delta Air Lines,DL
4662,2023-07-27,45.75,46.03,46.16,45.39,8840000,-1.46,Delta Air Lines,DL
4663,2023-07-26,46.43,46.44,46.78,45.97,8060000,-0.02,Delta Air Lines,DL
4664,2023-07-25,46.44,46.66,46.79,45.44,13410000,-2.19,Delta Air Lines,DL
4665,2023-07-24,47.48,48.11,48.25,47.33,9430000,-2.2,Delta Air Lines,DL
4666,2023-07-21,48.55,48.9,49.1,48.29,8910000,-0.29,Delta Air Lines,DL
4667,2023-07-20,48.69,48.13,48.79,47.7,10590000,0.29,Delta Air Lines,DL
4668,2023-07-19,48.55,48.11,48.62,47.9,9050000,0.37,Delta Air Lines,DL
4669,2023-07-18,48.37,46.81,48.39,46.72,11650000,3.35,Delta Air Lines,DL
4670,2023-07-17,46.8,46.49,47.19,46.32,9710000,0.67,Delta Air Lines,DL
4671,2023-07-14,46.49,47.78,47.82,45.94,18180000,-2.56,Delta Air Lines,DL
4672,2023-07-13,47.71,49.75,49.81,47.23,32909999,-0.5,Delta Air Lines,DL
4673,2023-07-12,47.95,48.7,49.04,47.88,15380000,-1.46,Delta Air Lines,DL
4674,2023-07-11,48.66,48.58,48.79,48.01,9940000,0.41,Delta Air Lines,DL
4675,2023-07-10,48.46,47.83,48.61,47.66,10140000,1.21,Delta Air Lines,DL
4676,2023-07-07,47.88,47.49,48.39,47.15,14600000,1.16,Delta Air Lines,DL
4677,2023-07-06,47.33,47.99,48.45,47.24,15100000,-2.45,Delta Air Lines,DL
4678,2023-07-05,48.52,47.72,48.81,47.66,10490000,1.17,Delta Air Lines,DL
4679,2023-07-03,47.96,47.44,48.17,47.44,6310000,0.88,Delta Air Lines,DL
4680,2023-06-30,47.54,46.65,47.73,46.49,13340000,2.66,Delta Air Lines,DL
4681,2023-06-29,46.31,46.75,47.41,46.22,15250000,-0.86,Delta Air Lines,DL
4682,2023-06-28,46.71,46.27,46.9,46.05,17180000,1.35,Delta Air Lines,DL
4683,2023-06-27,46.09,43.68,46.27,43.37,25950000,6.84,Delta Air Lines,DL
4684,2023-06-26,43.14,42.85,43.58,42.66,10820000,0.65,Delta Air Lines,DL
4685,2023-06-23,42.86,42.25,43.0,42.09,19600000,-0.19,Delta Air Lines,DL
4686,2023-06-22,42.94,42.61,43.1,42.48,7200000,0.35,Delta Air Lines,DL
4687,2023-06-21,42.79,42.49,43.04,42.35,9060000,0.73,Delta Air Lines,DL
4688,2023-06-20,42.48,42.42,42.64,42.13,12210000,-0.72,Delta Air Lines,DL
4689,2023-06-16,42.79,42.86,43.16,42.54,12220000,-0.21,Delta Air Lines,DL
4690,2023-06-15,42.88,41.74,43.02,41.65,14460000,1.64,Delta Air Lines,DL
4691,2023-06-14,42.19,41.71,42.23,41.48,13050000,1.52,Delta Air Lines,DL
4692,2023-06-13,41.56,40.39,41.65,40.2,14330000,3.38,Delta Air Lines,DL
4693,2023-06-12,40.2,39.58,40.22,39.54,10960000,2.34,Delta Air Lines,DL
4694,2023-06-09,39.28,39.12,39.9,39.08,14950000,0.43,Delta Air Lines,DL
4695,2023-06-08,39.11,38.24,39.21,38.24,14890000,2.3,Delta Air Lines,DL
4696,2023-06-07,38.23,37.84,38.26,37.6,10270000,1.57,Delta Air Lines,DL
4697,2023-06-06,37.64,36.65,37.67,36.61,5740000,1.46,Delta Air Lines,DL
4698,2023-06-05,37.1,37.08,37.22,36.55,9010000,0.24,Delta Air Lines,DL
4699,2023-06-02,37.01,36.91,37.64,36.63,8930000,1.73,Delta Air Lines,DL
4700,2023-06-01,36.38,36.42,36.81,36.0,7770000,0.14,Delta Air Lines,DL
4701,2023-05-31,36.33,36.87,36.92,35.88,9970000,0.14,Delta Air Lines,DL
4702,2023-05-30,36.28,36.29,36.93,36.1,8650000,1.09,Delta Air Lines,DL
4703,2023-05-26,35.89,35.75,36.25,35.71,6700000,0.39,Delta Air Lines,DL
4704,2023-05-25,35.75,35.1,35.82,35.03,6880000,2.35,Delta Air Lines,DL
4705,2023-05-24,34.93,35.56,35.74,34.51,8800000,-2.73,Delta Air Lines,DL
4706,2023-05-23,35.91,35.74,36.64,35.31,10600000,1.27,Delta Air Lines,DL
4707,2023-05-22,35.46,36.07,36.34,35.21,9020000,-0.37,Delta Air Lines,DL
4708,2023-05-19,35.59,35.93,36.0,35.01,9000000,-0.84,Delta Air Lines,DL
4709,2023-05-18,35.89,35.89,36.12,35.54,9790000,-0.11,Delta Air Lines,DL
4710,2023-05-17,35.93,34.3,36.18,34.22,16960000,6.24,Delta Air Lines,DL
4711,2023-05-16,33.82,33.65,34.24,33.36,8650000,0.3,Delta Air Lines,DL
4712,2023-05-15,33.72,33.35,33.73,33.06,7590000,1.47,Delta Air Lines,DL
4713,2023-05-12,33.23,33.38,33.55,32.85,8930000,0.03,Delta Air Lines,DL
4714,2023-05-11,33.22,33.55,33.63,33.01,7620000,-1.72,Delta Air Lines,DL
4715,2023-05-10,33.8,34.65,34.73,33.11,9030000,-1.17,Delta Air Lines,DL
4716,2023-05-09,34.2,33.94,34.42,33.7,5850000,0.0,Delta Air Lines,DL
4717,2023-05-08,34.2,34.24,34.43,33.73,8730000,0.77,Delta Air Lines,DL
4718,2023-05-05,33.94,33.44,34.19,33.32,8700000,2.6,Delta Air Lines,DL
4719,2023-05-04,33.08,33.95,33.98,32.68,11690000,-3.08,Delta Air Lines,DL
4720,2023-05-03,34.13,34.53,34.81,34.05,11170000,-1.16,Delta Air Lines,DL
4721,2023-05-02,34.53,34.5,34.67,33.89,10010000,-0.55,Delta Air Lines,DL
4722,2023-05-01,34.72,34.43,35.16,34.18,9900000,1.19,Delta Air Lines,DL
4723,2023-04-28,34.31,33.45,34.39,33.24,11110000,2.94,Delta Air Lines,DL
4724,2023-04-27,33.33,33.05,33.45,32.73,9560000,1.77,Delta Air Lines,DL
4725,2023-04-26,32.75,33.18,33.47,32.69,9240000,-1.09,Delta Air Lines,DL
4726,2023-04-25,33.11,33.9,33.99,33.09,9120000,-2.96,Delta Air Lines,DL
4727,2023-04-24,34.12,34.42,34.47,33.46,8450000,-0.61,Delta Air Lines,DL
4728,2023-04-21,34.33,34.68,34.69,33.86,9580000,-0.89,Delta Air Lines,DL
4729,2023-04-20,34.64,35.59,35.65,34.58,11200000,-3.59,Delta Air Lines,DL
4730,2023-04-19,35.93,35.15,36.19,35.12,11770000,1.61,Delta Air Lines,DL
4731,2023-04-18,35.36,34.94,35.47,34.54,13110000,2.23,Delta Air Lines,DL
4732,2023-04-17,34.59,33.81,34.61,33.67,12110000,2.43,Delta Air Lines,DL
4733,2023-04-14,33.77,33.71,34.0,33.02,15800000,1.2,Delta Air Lines,DL
4734,2023-04-13,33.37,34.05,34.11,32.44,37170000,-1.1,Delta Air Lines,DL
4735,2023-04-12,33.74,34.32,34.47,33.14,21580000,-2.43,Delta Air Lines,DL
4736,2023-04-11,34.58,33.97,34.78,33.94,9800000,1.8,Delta Air Lines,DL
4737,2023-04-10,33.97,33.69,34.16,33.62,8530000,0.83,Delta Air Lines,DL
4738,2023-04-06,33.69,33.58,33.82,33.22,6290000,0.69,Delta Air Lines,DL
4739,2023-04-05,33.46,33.56,33.63,32.85,8680000,-1.36,Delta Air Lines,DL
4740,2023-04-04,33.92,34.57,34.7,33.5,8550000,-1.37,Delta Air Lines,DL
4741,2023-04-03,34.39,34.48,34.85,34.16,9280000,-1.52,Delta Air Lines,DL
4742,2023-03-31,34.92,34.5,34.94,34.37,9180000,2.37,Delta Air Lines,DL
4743,2023-03-30,34.11,33.71,34.29,33.71,10610000,2.37,Delta Air Lines,DL
4744,2023-03-29,33.32,32.83,33.42,32.52,9980000,2.62,Delta Air Lines,DL
4745,2023-03-28,32.47,32.0,32.53,31.97,6750000,1.06,Delta Air Lines,DL
4746,2023-03-27,32.13,32.18,32.3,31.74,7190000,1.71,Delta Air Lines,DL
4747,2023-03-24,31.59,31.74,31.86,31.04,12670000,-1.71,Delta Air Lines,DL
4748,2023-03-23,32.14,33.0,33.35,31.81,10510000,-1.92,Delta Air Lines,DL
4749,2023-03-22,32.77,33.89,34.02,32.72,10330000,-3.3,Delta Air Lines,DL
4750,2023-03-21,33.89,33.72,34.13,33.65,8369999,2.26,Delta Air Lines,DL
4751,2023-03-20,33.14,33.08,33.52,32.92,9240000,0.55,Delta Air Lines,DL
4752,2023-03-17,32.96,33.26,33.35,32.51,12990000,-2.22,Delta Air Lines,DL
4753,2023-03-16,33.71,33.12,33.89,32.63,13440000,1.44,Delta Air Lines,DL
4754,2023-03-15,33.23,34.37,34.5,32.58,18700000,-6.32,Delta Air Lines,DL
4755,2023-03-14,35.47,36.38,36.49,35.1,14900000,-0.59,Delta Air Lines,DL
4756,2023-03-13,35.68,36.41,36.56,35.38,14730000,-4.21,Delta Air Lines,DL
4757,2023-03-10,37.25,38.92,38.92,36.58,12930000,-3.22,Delta Air Lines,DL
4758,2023-03-09,38.49,39.74,40.3,38.32,9930000,-3.12,Delta Air Lines,DL
4759,2023-03-08,39.73,39.21,39.74,39.17,7840000,1.69,Delta Air Lines,DL
4760,2023-03-07,39.07,38.91,39.77,38.7,11340000,1.59,Delta Air Lines,DL
4761,2023-03-06,38.46,38.99,39.26,38.36,5240000,-1.0,Delta Air Lines,DL
4762,2023-03-03,38.85,38.99,39.24,38.58,7160000,1.12,Delta Air Lines,DL
4763,2023-03-02,38.42,38.11,38.55,37.85,5300000,-0.23,Delta Air Lines,DL
4764,2023-03-01,38.51,38.34,38.67,38.01,5980000,0.44,Delta Air Lines,DL
4765,2023-02-28,38.34,37.64,38.73,37.64,8199999,1.32,Delta Air Lines,DL
4766,2023-02-27,37.84,37.81,38.21,37.56,7960000,1.28,Delta Air Lines,DL
4767,2023-02-24,37.36,36.8,37.4,36.66,5480000,-0.45,Delta Air Lines,DL
4768,2023-02-23,37.53,37.63,38.14,37.16,7620000,1.41,Delta Air Lines,DL
4769,2023-02-22,37.01,37.0,37.46,36.84,6220000,-0.24,Delta Air Lines,DL
4770,2023-02-21,37.1,37.9,38.09,36.82,7280000,-3.28,Delta Air Lines,DL
4771,2023-02-17,38.36,38.17,38.43,37.67,5960000,0.21,Delta Air Lines,DL
4772,2023-02-16,38.28,38.62,38.79,38.22,6270000,-1.9,Delta Air Lines,DL
4773,2023-02-15,39.02,38.67,39.26,38.61,4150000,-0.2,Delta Air Lines,DL
4774,2023-02-14,39.1,38.53,39.25,38.25,7290000,1.3,Delta Air Lines,DL
4775,2023-02-13,38.6,38.15,38.74,37.98,7840000,1.13,Delta Air Lines,DL
4776,2023-02-10,38.17,38.5,38.54,37.82,8189999,-2.15,Delta Air Lines,DL
4777,2023-02-09,39.01,39.72,39.97,38.88,5840000,-1.09,Delta Air Lines,DL
4778,2023-02-08,39.44,40.0,40.31,39.16,8940000,-0.38,Delta Air Lines,DL
4779,2023-02-07,39.59,39.5,39.77,38.67,7990000,-0.13,Delta Air Lines,DL
4780,2023-02-06,39.64,39.27,39.84,39.08,6450000,0.15,Delta Air Lines,DL
4781,2023-02-03,39.58,39.3,40.01,39.29,8279999,-0.8,Delta Air Lines,DL
4782,2023-02-02,39.9,40.21,40.34,39.51,10320000,0.03,Delta Air Lines,DL
4783,2023-02-01,39.89,38.84,40.08,38.6,10780000,2.02,Delta Air Lines,DL
4784,2023-01-31,39.1,38.81,39.11,38.37,7920000,1.82,Delta Air Lines,DL
4785,2023-01-30,38.4,38.43,39.39,38.26,8980000,-0.85,Delta Air Lines,DL
4786,2023-01-27,38.73,39.0,39.22,38.7,7300000,-1.25,Delta Air Lines,DL
4787,2023-01-26,39.22,39.42,39.51,38.62,7620000,-0.41,Delta Air Lines,DL
4788,2023-01-25,39.38,38.73,39.5,38.62,10180000,1.49,Delta Air Lines,DL
4789,2023-01-24,38.8,39.25,39.46,38.45,7680000,-0.72,Delta Air Lines,DL
4790,2023-01-23,39.08,39.2,39.31,38.73,12460000,0.13,Delta Air Lines,DL
4791,2023-01-20,39.03,38.52,39.2,38.34,12000000,1.77,Delta Air Lines,DL
4792,2023-01-19,38.35,37.85,38.44,37.03,17010000,-0.08,Delta Air Lines,DL
4793,2023-01-18,38.38,39.07,39.32,38.31,18660000,0.31,Delta Air Lines,DL
4794,2023-01-17,38.26,38.2,38.36,37.56,17800000,0.16,Delta Air Lines,DL
4795,2023-01-13,38.2,36.55,38.29,36.52,29120000,-3.54,Delta Air Lines,DL
4796,2023-01-12,39.6,38.84,39.62,38.32,20050000,3.72,Delta Air Lines,DL
4797,2023-01-11,38.18,37.92,38.7,37.82,14340000,0.24,Delta Air Lines,DL
4798,2023-01-10,38.09,36.67,38.17,36.66,10280000,3.59,Delta Air Lines,DL
4799,2023-01-09,36.77,36.54,37.42,36.35,11250000,2.05,Delta Air Lines,DL
4800,2023-01-06,36.03,35.19,36.07,35.1,11110000,2.27,Delta Air Lines,DL
4801,2023-01-05,35.23,34.69,35.56,34.52,11330000,2.44,Delta Air Lines,DL
4802,2023-01-04,34.39,32.95,34.47,32.94,11320000,5.46,Delta Air Lines,DL
4803,2023-01-03,32.61,33.25,33.55,32.33,8640000,-0.76,Delta Air Lines,DL
4804,2025-11-04,3.59,3.63,3.7,3.55,3200000,-2.97,Frontier Airlines,F9
4805,2025-11-03,3.7,3.63,3.88,3.59,4560000,-4.15,Frontier Airlines,F9
4806,2025-10-31,3.86,3.68,3.88,3.64,3030000,4.89,Frontier Airlines,F9
4807,2025-10-30,3.68,3.77,3.86,3.65,4059999,-3.66,Frontier Airlines,F9
4808,2025-10-29,3.82,3.99,4.02,3.73,6230000,-4.26,Frontier Airlines,F9
4809,2025-10-28,3.99,4.35,4.35,3.97,4400000,-8.28,Frontier Airlines,F9
4810,2025-10-27,4.35,4.2,4.36,4.16,3030000,4.82,Frontier Airlines,F9
4811,2025-10-24,4.15,4.24,4.34,4.11,5110000,-0.24,Frontier Airlines,F9
4812,2025-10-23,4.16,4.32,4.34,4.11,2920000,-2.58,Frontier Airlines,F9
4813,2025-10-22,4.27,4.36,4.41,4.19,2400000,-2.06,Frontier Airlines,F9
4814,2025-10-21,4.36,4.31,4.46,4.29,3450000,0.23,Frontier Airlines,F9
4815,2025-10-20,4.35,4.2,4.46,4.11,4240000,6.62,Frontier Airlines,F9
4816,2025-10-17,4.08,4.19,4.3,4.08,2750000,-4.23,Frontier Airlines,F9
4817,2025-10-16,4.26,4.43,4.44,4.15,3300000,-3.62,Frontier Airlines,F9
4818,2025-10-15,4.42,4.47,4.47,4.32,2740000,0.68,Frontier Airlines,F9
4819,2025-10-14,4.39,4.0,4.46,3.99,4270000,6.81,Frontier Airlines,F9
4820,2025-10-13,4.11,4.08,4.22,4.05,2610000,4.05,Frontier Airlines,F9
4821,2025-10-10,3.95,4.16,4.25,3.93,5540000,-4.59,Frontier Airlines,F9
4822,2025-10-09,4.14,4.56,4.69,4.13,6700000,-5.91,Frontier Airlines,F9
4823,2025-10-08,4.4,4.41,4.49,4.31,3310000,0.0,Frontier Airlines,F9
4824,2025-10-07,4.4,4.64,4.66,4.34,4300000,-5.17,Frontier Airlines,F9
4825,2025-10-06,4.64,4.6,4.66,4.43,2770000,1.31,Frontier Airlines,F9
4826,2025-10-03,4.58,4.4,4.65,4.36,3700000,5.29,Frontier Airlines,F9
4827,2025-10-02,4.35,4.2,4.38,4.14,3990000,3.94,Frontier Airlines,F9
4828,2025-10-01,4.18,4.39,4.44,4.16,4320000,-5.21,Frontier Airlines,F9
4829,2025-09-30,4.41,4.8,4.89,4.21,5580000,-8.4,Frontier Airlines,F9
4830,2025-09-29,4.82,4.96,5.02,4.8,2260000,-1.63,Frontier Airlines,F9
4831,2025-09-26,4.9,4.81,5.07,4.81,3040000,2.73,Frontier Airlines,F9
4832,2025-09-25,4.77,5.09,5.1,4.76,4170000,-7.2,Frontier Airlines,F9
4833,2025-09-24,5.14,5.24,5.35,5.13,1740000,-0.96,Frontier Airlines,F9
4834,2025-09-23,5.19,5.41,5.56,5.15,3200000,-3.53,Frontier Airlines,F9
4835,2025-09-22,5.38,5.09,5.43,5.08,2740000,3.66,Frontier Airlines,F9
4836,2025-09-19,5.19,5.29,5.33,5.04,4059999,-1.52,Frontier Airlines,F9
4837,2025-09-18,5.27,5.5,5.55,5.25,3250000,-2.77,Frontier Airlines,F9
4838,2025-09-17,5.42,5.42,5.71,5.33,4420000,0.18,Frontier Airlines,F9
4839,2025-09-16,5.41,5.29,5.55,5.22,3330000,2.46,Frontier Airlines,F9
4840,2025-09-15,5.28,5.22,5.47,5.15,3230000,1.93,Frontier Airlines,F9
4841,2025-09-12,5.18,5.38,5.49,5.17,5670000,-3.72,Frontier Airlines,F9
4842,2025-09-11,5.38,5.21,5.44,5.15,3980000,4.67,Frontier Airlines,F9
4843,2025-09-10,5.14,5.07,5.27,5.0,3960000,1.18,Frontier Airlines,F9
4844,2025-09-09,5.08,5.43,5.45,5.05,4580000,-5.58,Frontier Airlines,F9
4845,2025-09-08,5.38,5.23,5.39,5.12,3320000,3.86,Frontier Airlines,F9
4846,2025-09-05,5.18,5.24,5.51,5.1,4770000,0.0,Frontier Airlines,F9
4847,2025-09-04,5.18,5.62,5.73,5.09,6110000,-7.17,Frontier Airlines,F9
4848,2025-09-03,5.58,5.52,5.89,5.5,5560000,-0.53,Frontier Airlines,F9
4849,2025-09-02,5.61,5.63,6.05,5.49,8850000,14.49,Frontier Airlines,F9
4850,2025-08-29,4.9,4.71,4.92,4.61,4620000,4.03,Frontier Airlines,F9
4851,2025-08-28,4.71,4.82,4.88,4.67,2690000,-1.67,Frontier Airlines,F9
4852,2025-08-27,4.79,4.85,4.99,4.71,4670000,-1.24,Frontier Airlines,F9
4853,2025-08-26,4.85,4.41,4.86,4.39,4410000,10.98,Frontier Airlines,F9
4854,2025-08-25,4.37,4.48,4.49,4.34,2910000,-4.17,Frontier Airlines,F9
4855,2025-08-22,4.56,4.1,4.69,4.1,4380000,9.88,Frontier Airlines,F9
4856,2025-08-21,4.15,4.19,4.22,4.07,3000000,-2.58,Frontier Airlines,F9
4857,2025-08-20,4.26,4.51,4.55,4.21,3750000,-7.59,Frontier Airlines,F9
4858,2025-08-19,4.61,4.76,4.9,4.6,3220000,-3.35,Frontier Airlines,F9
4859,2025-08-18,4.77,4.56,4.88,4.49,5700000,5.53,Frontier Airlines,F9
4860,2025-08-15,4.52,4.5,4.68,4.36,4810000,2.03,Frontier Airlines,F9
4861,2025-08-14,4.43,4.5,4.53,4.31,5040000,-4.11,Frontier Airlines,F9
4862,2025-08-13,4.62,4.32,4.69,4.15,8039999,7.69,Frontier Airlines,F9
4863,2025-08-12,4.29,3.38,4.33,3.36,13780000,29.61,Frontier Airlines,F9
4864,2025-08-11,3.31,3.32,3.42,3.27,4050000,-0.9,Frontier Airlines,F9
4865,2025-08-08,3.34,3.36,3.53,3.3,3550000,0.6,Frontier Airlines,F9
4866,2025-08-07,3.32,3.3,3.33,3.26,3510000,-1.04,Frontier Airlines,F9
4867,2025-08-06,3.36,3.43,3.45,3.15,9320000,-2.61,Frontier Airlines,F9
4868,2025-08-05,3.44,3.9,3.92,3.31,9870000,-15.77,Frontier Airlines,F9
4869,2025-08-04,4.09,4.02,4.11,4.0,2600000,3.02,Frontier Airlines,F9
4870,2025-08-01,3.97,4.18,4.2,3.95,4300000,-9.36,Frontier Airlines,F9
4871,2025-07-31,4.38,4.32,4.47,4.26,2370000,-0.45,Frontier Airlines,F9
4872,2025-07-30,4.4,4.53,4.55,4.28,3240000,-3.08,Frontier Airlines,F9
4873,2025-07-29,4.54,4.62,4.93,4.5,5560000,0.44,Frontier Airlines,F9
4874,2025-07-28,4.52,4.42,4.54,4.33,2830000,2.26,Frontier Airlines,F9
4875,2025-07-25,4.42,4.37,4.43,4.32,2950000,1.14,Frontier Airlines,F9
4876,2025-07-24,4.37,4.45,4.56,4.31,4400000,-4.79,Frontier Airlines,F9
4877,2025-07-23,4.59,4.35,4.65,4.3,4050000,7.49,Frontier Airlines,F9
4878,2025-07-22,4.27,4.16,4.34,4.14,3330000,3.14,Frontier Airlines,F9
4879,2025-07-21,4.14,4.2,4.22,4.1,2180000,0.49,Frontier Airlines,F9
4880,2025-07-18,4.12,4.23,4.23,4.06,2130000,-1.67,Frontier Airlines,F9
4881,2025-07-17,4.19,4.19,4.39,4.16,3600000,0.72,Frontier Airlines,F9
4882,2025-07-16,4.16,4.12,4.2,3.98,2940000,1.96,Frontier Airlines,F9
4883,2025-07-15,4.08,4.2,4.22,4.06,2230000,-1.69,Frontier Airlines,F9
4884,2025-07-14,4.15,4.12,4.2,4.03,2360000,-0.24,Frontier Airlines,F9
4885,2025-07-11,4.16,4.28,4.32,4.14,2280000,-4.59,Frontier Airlines,F9
4886,2025-07-10,4.36,4.23,4.53,4.06,5680000,8.73,Frontier Airlines,F9
4887,2025-07-09,4.01,4.06,4.13,3.95,2190000,0.75,Frontier Airlines,F9
4888,2025-07-08,3.98,3.99,4.15,3.97,2520000,0.51,Frontier Airlines,F9
4889,2025-07-07,3.96,4.01,4.17,3.93,3660000,-4.58,Frontier Airlines,F9
4890,2025-07-03,4.15,4.06,4.23,3.99,2430000,3.49,Frontier Airlines,F9
4891,2025-07-02,4.01,3.91,4.12,3.84,3470000,2.56,Frontier Airlines,F9
4892,2025-07-01,3.91,3.6,4.03,3.57,4980000,7.71,Frontier Airlines,F9
4893,2025-06-30,3.63,3.63,3.66,3.6,2170000,0.55,Frontier Airlines,F9
4894,2025-06-27,3.61,3.63,3.73,3.58,9190000,0.0,Frontier Airlines,F9
4895,2025-06-26,3.61,3.62,3.71,3.57,2020000,-0.28,Frontier Airlines,F9
4896,2025-06-25,3.62,3.8,3.82,3.57,3550000,-3.98,Frontier Airlines,F9
4897,2025-06-24,3.77,3.59,3.79,3.57,5080000,7.56,Frontier Airlines,F9
4898,2025-06-23,3.51,3.34,3.54,3.24,5610000,3.7,Frontier Airlines,F9
4899,2025-06-20,3.38,3.42,3.46,3.36,3710000,0.3,Frontier Airlines,F9
4900,2025-06-18,3.37,3.42,3.55,3.36,3810000,-1.32,Frontier Airlines,F9
4901,2025-06-17,3.41,3.5,3.59,3.39,3730000,-4.87,Frontier Airlines,F9
4902,2025-06-16,3.59,3.52,3.7,3.43,4410000,4.66,Frontier Airlines,F9
4903,2025-06-13,3.43,3.56,3.61,3.33,10580000,-8.53,Frontier Airlines,F9
4904,2025-06-12,3.75,3.8,3.87,3.72,3150000,-3.35,Frontier Airlines,F9
4905,2025-06-11,3.88,4.1,4.11,3.84,3550000,-3.72,Frontier Airlines,F9
4906,2025-06-10,4.03,4.02,4.09,3.91,2550000,1.0,Frontier Airlines,F9
4907,2025-06-09,3.99,4.1,4.2,3.99,1980000,-0.5,Frontier Airlines,F9
4908,2025-06-06,4.01,3.9,4.03,3.85,2360000,5.25,Frontier Airlines,F9
4909,2025-06-05,3.81,3.93,3.98,3.78,3060000,-3.79,Frontier Airlines,F9
4910,2025-06-04,3.96,4.07,4.1,3.95,1490000,-1.98,Frontier Airlines,F9
4911,2025-06-03,4.04,4.01,4.09,3.91,2340000,0.75,Frontier Airlines,F9
4912,2025-06-02,4.01,4.04,4.04,3.84,3160000,-0.25,Frontier Airlines,F9
4913,2025-05-30,4.02,4.05,4.15,4.01,2750000,-1.71,Frontier Airlines,F9
4914,2025-05-29,4.09,4.24,4.38,4.05,2980000,-0.97,Frontier Airlines,F9
4915,2025-05-28,4.13,4.16,4.16,4.03,2520000,-0.72,Frontier Airlines,F9
4916,2025-05-27,4.16,3.82,4.18,3.79,5950000,13.35,Frontier Airlines,F9
4917,2025-05-23,3.67,3.6,3.71,3.6,1870000,-2.13,Frontier Airlines,F9
4918,2025-05-22,3.75,3.69,3.83,3.67,2910000,0.54,Frontier Airlines,F9
4919,2025-05-21,3.73,3.99,4.08,3.71,3330000,-7.44,Frontier Airlines,F9
4920,2025-05-20,4.03,4.0,4.2,3.9,4120000,0.5,Frontier Airlines,F9
4921,2025-05-19,4.01,4.02,4.14,3.95,2430000,-3.84,Frontier Airlines,F9
4922,2025-05-16,4.17,4.11,4.22,4.05,2550000,1.96,Frontier Airlines,F9
4923,2025-05-15,4.09,4.15,4.2,3.93,3260000,-3.31,Frontier Airlines,F9
4924,2025-05-14,4.23,4.36,4.45,4.2,3330000,-3.64,Frontier Airlines,F9
4925,2025-05-13,4.39,4.18,4.47,4.18,4290000,5.53,Frontier Airlines,F9
4926,2025-05-12,4.16,4.25,4.5,4.11,4480000,7.22,Frontier Airlines,F9
4927,2025-05-09,3.88,3.72,3.91,3.65,5390000,4.02,Frontier Airlines,F9
4928,2025-05-08,3.73,3.54,3.88,3.49,4720000,6.88,Frontier Airlines,F9
4929,2025-05-07,3.49,3.45,3.57,3.39,2940000,1.75,Frontier Airlines,F9
4930,2025-05-06,3.43,3.38,3.5,3.36,2890000,-2.42,Frontier Airlines,F9
4931,2025-05-05,3.52,3.3,3.68,3.25,5010000,4.61,Frontier Airlines,F9
4932,2025-05-02,3.36,3.11,3.37,2.97,6900000,8.04,Frontier Airlines,F9
4933,2025-05-01,3.11,2.99,3.2,2.97,5370000,4.36,Frontier Airlines,F9
4934,2025-04-30,2.98,3.05,3.1,2.89,5040000,-4.79,Frontier Airlines,F9
4935,2025-04-29,3.13,3.15,3.25,3.06,4600000,-1.88,Frontier Airlines,F9
4936,2025-04-28,3.19,3.23,3.38,3.14,4780000,-1.24,Frontier Airlines,F9
4937,2025-04-25,3.23,3.19,3.26,3.12,4059999,0.0,Frontier Airlines,F9
4938,2025-04-24,3.23,3.16,3.25,3.09,3690000,0.62,Frontier Airlines,F9
4939,2025-04-23,3.21,3.4,3.65,3.2,5330000,1.26,Frontier Airlines,F9
4940,2025-04-22,3.17,3.07,3.2,3.07,3300000,3.59,Frontier Airlines,F9
4941,2025-04-21,3.06,3.12,3.14,3.01,4040000,-3.47,Frontier Airlines,F9
4942,2025-04-17,3.17,3.08,3.2,3.04,3320000,2.59,Frontier Airlines,F9
4943,2025-04-16,3.09,3.15,3.21,3.04,4120000,-2.83,Frontier Airlines,F9
4944,2025-04-15,3.18,3.12,3.36,3.12,4710000,0.63,Frontier Airlines,F9
4945,2025-04-14,3.16,3.42,3.5,3.13,5850000,-6.23,Frontier Airlines,F9
4946,2025-04-11,3.37,3.56,3.56,3.03,10110000,-5.6,Frontier Airlines,F9
4947,2025-04-10,3.57,3.87,3.94,3.52,4350000,-12.5,Frontier Airlines,F9
4948,2025-04-09,4.08,3.26,4.26,3.26,6970000,23.64,Frontier Airlines,F9
4949,2025-04-08,3.3,3.76,3.8,3.23,6380000,-7.82,Frontier Airlines,F9
4950,2025-04-07,3.58,3.2,3.74,3.12,6100000,3.62,Frontier Airlines,F9
4951,2025-04-04,3.45,3.61,3.69,3.1,6860000,-9.08,Frontier Airlines,F9
4952,2025-04-03,3.8,4.2,4.2,3.7,5590000,-12.04,Frontier Airlines,F9
4953,2025-04-02,4.32,4.22,4.41,4.21,3740000,0.0,Frontier Airlines,F9
4954,2025-04-01,4.32,4.26,4.41,4.25,3600000,-0.46,Frontier Airlines,F9
4955,2025-03-31,4.34,4.66,4.73,4.05,7250000,-9.58,Frontier Airlines,F9
4956,2025-03-28,4.8,5.05,5.13,4.75,5670000,-6.07,Frontier Airlines,F9
4957,2025-03-27,5.11,5.27,5.27,5.07,2390000,-2.85,Frontier Airlines,F9
4958,2025-03-26,5.26,5.36,5.42,5.08,2400000,-1.5,Frontier Airlines,F9
4959,2025-03-25,5.34,5.67,5.71,5.32,2450000,-5.82,Frontier Airlines,F9
4960,2025-03-24,5.67,5.55,5.78,5.54,2500000,3.66,Frontier Airlines,F9
4961,2025-03-21,5.47,5.36,5.52,5.29,2700000,-0.91,Frontier Airlines,F9
4962,2025-03-20,5.52,5.78,5.86,5.51,2560000,-7.38,Frontier Airlines,F9
4963,2025-03-19,5.96,5.94,6.11,5.89,2100000,0.34,Frontier Airlines,F9
4964,2025-03-18,5.94,6.08,6.1,5.8,2260000,-3.41,Frontier Airlines,F9
4965,2025-03-17,6.15,5.97,6.23,5.93,2270000,3.36,Frontier Airlines,F9
4966,2025-03-14,5.95,5.9,6.03,5.82,3110000,3.48,Frontier Airlines,F9
4967,2025-03-13,5.75,6.08,6.11,5.63,1940000,-5.43,Frontier Airlines,F9
4968,2025-03-12,6.08,5.9,6.12,5.66,3670000,5.01,Frontier Airlines,F9
4969,2025-03-11,5.79,5.97,6.09,5.76,4590000,-4.06,Frontier Airlines,F9
4970,2025-03-10,6.03,6.42,6.42,5.68,4150000,-9.11,Frontier Airlines,F9
4971,2025-03-07,6.64,6.74,6.74,6.36,2210000,-1.04,Frontier Airlines,F9
4972,2025-03-06,6.71,6.72,7.11,6.63,3060000,-2.75,Frontier Airlines,F9
4973,2025-03-05,6.9,6.64,7.03,6.53,3860000,4.07,Frontier Airlines,F9
4974,2025-03-04,6.63,6.53,6.85,6.26,4930000,-4.33,Frontier Airlines,F9
4975,2025-03-03,6.93,7.2,7.36,6.84,2680000,-3.75,Frontier Airlines,F9
4976,2025-02-28,7.2,7.34,7.49,7.1,2900000,-2.7,Frontier Airlines,F9
4977,2025-02-27,7.4,7.53,7.6,7.2,2980000,-1.73,Frontier Airlines,F9
4978,2025-02-26,7.53,7.64,7.73,7.52,2670000,0.4,Frontier Airlines,F9
4979,2025-02-25,7.5,7.71,7.8,7.19,2590000,-2.47,Frontier Airlines,F9
4980,2025-02-24,7.69,7.97,8.05,7.64,2650000,-3.15,Frontier Airlines,F9
4981,2025-02-21,7.94,8.8,8.89,7.88,3870000,-8.94,Frontier Airlines,F9
4982,2025-02-20,8.72,8.77,8.84,8.27,3210000,-1.13,Frontier Airlines,F9
4983,2025-02-19,8.82,9.22,9.25,8.81,2069999,-4.96,Frontier Airlines,F9
4984,2025-02-18,9.28,8.84,9.44,8.63,4059999,4.86,Frontier Airlines,F9
4985,2025-02-14,8.85,8.7,8.88,8.35,4000000,3.87,Frontier Airlines,F9
4986,2025-02-13,8.52,9.45,9.58,8.5,4330000,-7.89,Frontier Airlines,F9
4987,2025-02-12,9.25,9.53,9.63,9.13,6820000,-4.93,Frontier Airlines,F9
4988,2025-02-11,9.73,10.06,10.06,9.65,2300000,-3.28,Frontier Airlines,F9
4989,2025-02-10,10.06,9.61,10.26,9.02,4620000,7.71,Frontier Airlines,F9
4990,2025-02-07,9.34,9.3,9.67,9.0,5870000,15.45,Frontier Airlines,F9
4991,2025-02-06,8.09,7.92,8.31,7.92,2440000,3.19,Frontier Airlines,F9
4992,2025-02-05,7.84,8.15,8.17,7.82,3310000,-3.8,Frontier Airlines,F9
4993,2025-02-04,8.15,8.11,8.23,7.95,2990000,-0.61,Frontier Airlines,F9
4994,2025-02-03,8.2,7.88,8.44,7.76,2470000,-2.73,Frontier Airlines,F9
4995,2025-01-31,8.43,8.55,8.7,8.38,3270000,-1.17,Frontier Airlines,F9
4996,2025-01-30,8.53,8.34,8.54,8.29,2420000,4.15,Frontier Airlines,F9
4997,2025-01-29,8.19,7.93,8.31,7.92,2530000,5.27,Frontier Airlines,F9
4998,2025-01-28,7.78,8.28,8.31,7.53,3090000,-7.05,Frontier Airlines,F9
4999,2025-01-27,8.37,8.24,8.61,8.18,1730000,-0.59,Frontier Airlines,F9
5000,2025-01-24,8.42,8.24,8.52,8.09,1400000,0.84,Frontier Airlines,F9
5001,2025-01-23,8.35,8.39,8.55,8.17,1360000,-2.0,Frontier Airlines,F9
5002,2025-01-22,8.52,8.7,8.72,8.44,1920000,-0.12,Frontier Airlines,F9
5003,2025-01-21,8.53,8.72,8.85,8.42,2900000,-0.58,Frontier Airlines,F9
5004,2025-01-17,8.58,8.34,8.74,8.28,2840000,3.87,Frontier Airlines,F9
5005,2025-01-16,8.26,8.33,8.39,8.05,1550000,0.24,Frontier Airlines,F9
5006,2025-01-15,8.24,8.38,8.43,8.19,1920000,-1.02,Frontier Airlines,F9
5007,2025-01-14,8.32,8.06,8.33,8.03,1770000,4.45,Frontier Airlines,F9
5008,2025-01-13,7.97,7.99,8.06,7.8,1500000,-2.8,Frontier Airlines,F9
5009,2025-01-10,8.2,8.36,8.39,8.08,1810000,0.49,Frontier Airlines,F9
5010,2025-01-08,8.16,8.08,8.23,7.82,2640000,-1.92,Frontier Airlines,F9
5011,2025-01-07,8.32,8.16,8.39,8.04,3170000,4.13,Frontier Airlines,F9
5012,2025-01-06,7.99,7.3,8.41,7.28,4870000,12.38,Frontier Airlines,F9
5013,2025-01-03,7.11,7.26,7.28,6.76,3200000,-1.66,Frontier Airlines,F9
5014,2025-01-02,7.23,7.17,7.28,6.84,2790000,1.69,Frontier Airlines,F9
5015,2024-12-31,7.11,7.15,7.16,7.0,1510000,0.14,Frontier Airlines,F9
5016,2024-12-30,7.1,6.96,7.18,6.86,1410000,-0.98,Frontier Airlines,F9
5017,2024-12-27,7.17,7.22,7.33,7.0,2290000,-1.65,Frontier Airlines,F9
5018,2024-12-26,7.29,7.05,7.34,7.04,1790000,2.1,Frontier Airlines,F9
5019,2024-12-24,7.14,7.13,7.17,6.99,1130000,0.28,Frontier Airlines,F9
5020,2024-12-23,7.12,6.66,7.13,6.64,2730000,5.48,Frontier Airlines,F9
5021,2024-12-20,6.75,6.33,6.85,6.3,3810000,4.98,Frontier Airlines,F9
5022,2024-12-19,6.43,6.2,6.47,6.18,2190000,5.58,Frontier Airlines,F9
5023,2024-12-18,6.09,6.56,6.66,5.98,2590000,-6.16,Frontier Airlines,F9
5024,2024-12-17,6.49,6.39,6.6,6.29,2230000,0.78,Frontier Airlines,F9
5025,2024-12-16,6.44,6.31,6.52,6.16,2350000,2.06,Frontier Airlines,F9
5026,2024-12-13,6.31,6.51,6.61,6.29,5090000,-2.62,Frontier Airlines,F9
5027,2024-12-12,6.48,6.89,7.07,6.47,3230000,-5.95,Frontier Airlines,F9
5028,2024-12-11,6.89,6.2,7.04,6.18,5100000,14.64,Frontier Airlines,F9
5029,2024-12-10,6.01,5.85,6.07,5.84,1280000,1.52,Frontier Airlines,F9
5030,2024-12-09,5.92,5.89,6.03,5.71,2420000,1.89,Frontier Airlines,F9
5031,2024-12-06,5.81,6.07,6.19,5.78,2080000,-2.02,Frontier Airlines,F9
5032,2024-12-05,5.93,6.25,6.27,5.89,2340000,-1.33,Frontier Airlines,F9
5033,2024-12-04,6.01,5.85,6.24,5.85,1860000,3.62,Frontier Airlines,F9
5034,2024-12-03,5.8,6.16,6.16,5.72,2410000,-5.38,Frontier Airlines,F9
5035,2024-12-02,6.13,5.78,6.14,5.75,2790000,5.15,Frontier Airlines,F9
5036,2024-11-29,5.83,5.7,5.93,5.65,1060000,2.46,Frontier Airlines,F9
5037,2024-11-27,5.69,5.52,5.73,5.49,2260000,2.15,Frontier Airlines,F9
5038,2024-11-26,5.57,5.72,5.72,5.47,3280000,-3.13,Frontier Airlines,F9
5039,2024-11-25,5.75,5.73,5.99,5.68,2970000,2.68,Frontier Airlines,F9
5040,2024-11-22,5.6,5.55,5.64,5.38,2600000,0.9,Frontier Airlines,F9
5041,2024-11-21,5.55,5.47,5.68,5.44,2370000,1.46,Frontier Airlines,F9
5042,2024-11-20,5.47,5.27,5.5,5.12,3320000,1.48,Frontier Airlines,F9
5043,2024-11-19,5.39,5.54,5.63,5.31,3600000,-2.88,Frontier Airlines,F9
5044,2024-11-18,5.55,6.7,6.78,5.45,7270000,-18.38,Frontier Airlines,F9
5045,2024-11-15,6.8,6.84,6.96,6.68,1680000,1.04,Frontier Airlines,F9
5046,2024-11-14,6.73,6.76,6.92,6.66,1750000,2.75,Frontier Airlines,F9
5047,2024-11-13,6.55,6.84,7.21,6.42,3150000,-1.8,Frontier Airlines,F9
5048,2024-11-12,6.67,6.66,6.76,6.55,1670000,-0.74,Frontier Airlines,F9
5049,2024-11-11,6.72,6.88,6.88,6.57,1760000,-0.44,Frontier Airlines,F9
5050,2024-11-08,6.75,6.43,6.83,6.37,1500000,4.98,Frontier Airlines,F9
5051,2024-11-07,6.43,6.43,6.51,6.34,1150000,-0.46,Frontier Airlines,F9
5052,2024-11-06,6.46,6.42,6.5,6.09,2740000,11.96,Frontier Airlines,F9
5053,2024-11-05,5.77,5.68,6.01,5.68,2490000,1.23,Frontier Airlines,F9
5054,2024-11-04,5.7,5.95,5.97,5.62,2290000,-4.52,Frontier Airlines,F9
5055,2024-11-01,5.97,6.2,6.25,5.96,1590000,-1.81,Frontier Airlines,F9
5056,2024-10-31,6.08,6.16,6.19,5.86,2320000,-2.64,Frontier Airlines,F9
5057,2024-10-30,6.24,6.2,6.48,6.15,2130000,0.4,Frontier Airlines,F9
5058,2024-10-29,6.22,7.01,7.1,5.68,6080000,-14.44,Frontier Airlines,F9
5059,2024-10-28,7.27,7.21,7.32,7.1,2180000,3.41,Frontier Airlines,F9
5060,2024-10-25,7.03,7.03,7.1,6.89,1530000,0.72,Frontier Airlines,F9
5061,2024-10-24,6.98,6.95,7.29,6.91,2410000,1.9,Frontier Airlines,F9
5062,2024-10-23,6.85,7.0,7.07,6.64,3410000,1.93,Frontier Airlines,F9
5063,2024-10-22,6.72,6.82,6.87,6.66,1300000,-2.75,Frontier Airlines,F9
5064,2024-10-21,6.91,6.77,6.95,6.69,1930000,-1.14,Frontier Airlines,F9
5065,2024-10-18,6.99,6.4,7.08,6.3,4630000,10.08,Frontier Airlines,F9
5066,2024-10-17,6.35,6.16,6.35,6.03,2190000,2.09,Frontier Airlines,F9
5067,2024-10-16,6.22,6.08,6.34,6.06,2220000,3.67,Frontier Airlines,F9
5068,2024-10-15,6.0,6.08,6.24,5.99,2380000,-0.17,Frontier Airlines,F9
5069,2024-10-14,6.01,5.78,6.09,5.76,1500000,4.16,Frontier Airlines,F9
5070,2024-10-11,5.77,5.84,5.9,5.72,1270000,-1.2,Frontier Airlines,F9
5071,2024-10-10,5.84,5.81,5.94,5.78,1440000,-1.35,Frontier Airlines,F9
5072,2024-10-09,5.92,5.83,6.14,5.79,2130000,1.54,Frontier Airlines,F9
5073,2024-10-08,5.83,5.66,5.9,5.66,2210000,3.37,Frontier Airlines,F9
5074,2024-10-07,5.64,5.71,5.81,5.57,2520000,-2.93,Frontier Airlines,F9
5075,2024-10-04,5.81,5.5,6.19,5.45,7170000,16.43,Frontier Airlines,F9
5076,2024-10-03,4.99,5.06,5.13,4.9,2440000,-1.58,Frontier Airlines,F9
5077,2024-10-02,5.07,5.22,5.28,5.07,1600000,-3.98,Frontier Airlines,F9
5078,2024-10-01,5.28,5.32,5.36,5.05,2760000,-1.31,Frontier Airlines,F9
5079,2024-09-30,5.35,4.93,5.49,4.91,3850000,10.54,Frontier Airlines,F9
5080,2024-09-27,4.84,4.89,4.97,4.74,1740000,-0.21,Frontier Airlines,F9
5081,2024-09-26,4.85,4.72,4.99,4.72,2380000,5.43,Frontier Airlines,F9
5082,2024-09-25,4.6,4.55,4.68,4.51,1590000,1.1,Frontier Airlines,F9
5083,2024-09-24,4.55,4.21,4.58,4.21,2570000,8.33,Frontier Airlines,F9
5084,2024-09-23,4.2,4.34,4.38,4.18,2270000,-3.67,Frontier Airlines,F9
5085,2024-09-20,4.36,4.3,4.43,4.3,4810000,1.4,Frontier Airlines,F9
5086,2024-09-19,4.3,4.54,4.59,4.28,2460000,-2.05,Frontier Airlines,F9
5087,2024-09-18,4.39,4.57,4.64,4.39,4130000,-2.23,Frontier Airlines,F9
5088,2024-09-17,4.49,4.46,4.69,4.45,2320000,2.75,Frontier Airlines,F9
5089,2024-09-16,4.37,4.39,4.63,4.34,2670000,1.39,Frontier Airlines,F9
5090,2024-09-13,4.31,4.41,4.56,4.23,4510000,-2.27,Frontier Airlines,F9
5091,2024-09-12,4.41,4.19,4.48,4.12,2870000,8.62,Frontier Airlines,F9
5092,2024-09-11,4.06,4.01,4.41,3.94,3850000,3.05,Frontier Airlines,F9
5093,2024-09-10,3.94,3.99,4.03,3.77,1470000,-1.25,Frontier Airlines,F9
5094,2024-09-09,3.99,3.78,4.13,3.78,1750000,6.68,Frontier Airlines,F9
5095,2024-09-06,3.74,3.88,3.97,3.7,1330000,-2.86,Frontier Airlines,F9
5096,2024-09-05,3.85,3.71,3.99,3.71,1760000,5.77,Frontier Airlines,F9
5097,2024-09-04,3.64,3.56,3.75,3.56,1540000,2.25,Frontier Airlines,F9
5098,2024-09-03,3.56,3.56,3.7,3.53,1670000,-1.93,Frontier Airlines,F9
5099,2024-08-30,3.63,3.57,3.65,3.55,1110000,3.13,Frontier Airlines,F9
5100,2024-08-29,3.52,3.47,3.64,3.43,1670000,2.62,Frontier Airlines,F9
5101,2024-08-28,3.43,3.45,3.49,3.37,820690,-1.44,Frontier Airlines,F9
5102,2024-08-27,3.48,3.43,3.57,3.39,1030000,1.16,Frontier Airlines,F9
5103,2024-08-26,3.44,3.48,3.51,3.38,1160000,-0.29,Frontier Airlines,F9
5104,2024-08-23,3.45,3.38,3.53,3.37,1070000,2.37,Frontier Airlines,F9
5105,2024-08-22,3.37,3.52,3.52,3.34,948910,-3.71,Frontier Airlines,F9
5106,2024-08-21,3.5,3.5,3.55,3.44,804150,0.86,Frontier Airlines,F9
5107,2024-08-20,3.47,3.5,3.51,3.4,805140,-0.86,Frontier Airlines,F9
5108,2024-08-19,3.5,3.37,3.51,3.27,2280000,3.24,Frontier Airlines,F9
5109,2024-08-16,3.39,3.34,3.48,3.34,1910000,-0.29,Frontier Airlines,F9
5110,2024-08-15,3.4,3.2,3.42,3.2,2360000,8.63,Frontier Airlines,F9
5111,2024-08-14,3.13,3.09,3.13,2.98,1760000,2.29,Frontier Airlines,F9
5112,2024-08-13,3.06,2.84,3.08,2.79,1920000,7.75,Frontier Airlines,F9
5113,2024-08-12,2.84,3.08,3.1,2.82,5040000,-8.68,Frontier Airlines,F9
5114,2024-08-09,3.11,3.2,3.22,3.11,1390000,-2.2,Frontier Airlines,F9
5115,2024-08-08,3.18,3.07,3.2,2.97,2790000,2.91,Frontier Airlines,F9
5116,2024-08-07,3.09,3.21,3.29,3.05,1750000,-2.22,Frontier Airlines,F9
5117,2024-08-06,3.16,3.17,3.26,3.07,2230000,0.64,Frontier Airlines,F9
5118,2024-08-05,3.14,3.2,3.32,3.09,2270000,-7.37,Frontier Airlines,F9
5119,2024-08-02,3.39,3.67,3.67,3.38,2540000,-9.36,Frontier Airlines,F9
5120,2024-08-01,3.74,3.95,4.04,3.66,1880000,-5.08,Frontier Airlines,F9
5121,2024-07-31,3.94,4.02,4.12,3.86,1360000,-1.01,Frontier Airlines,F9
5122,2024-07-30,3.98,3.69,4.24,3.69,3080000,2.84,Frontier Airlines,F9
5123,2024-07-29,3.87,4.06,4.07,3.86,1190000,-4.68,Frontier Airlines,F9
5124,2024-07-26,4.06,4.1,4.1,3.87,1460000,1.0,Frontier Airlines,F9
5125,2024-07-25,4.02,3.65,4.03,3.63,2280000,9.54,Frontier Airlines,F9
5126,2024-07-24,3.67,3.73,3.8,3.65,1200000,-2.39,Frontier Airlines,F9
5127,2024-07-23,3.76,3.72,3.85,3.7,1510000,0.0,Frontier Airlines,F9
5128,2024-07-22,3.76,3.6,3.8,3.55,1580000,4.16,Frontier Airlines,F9
5129,2024-07-19,3.61,3.71,3.71,3.53,1870000,-2.17,Frontier Airlines,F9
5130,2024-07-18,3.69,4.0,4.01,3.64,2950000,-7.52,Frontier Airlines,F9
5131,2024-07-17,3.99,4.21,4.25,3.98,2320000,-7.21,Frontier Airlines,F9
5132,2024-07-16,4.3,4.24,4.39,4.13,1850000,0.7,Frontier Airlines,F9
5133,2024-07-15,4.27,4.27,4.31,4.18,1500000,0.47,Frontier Airlines,F9
5134,2024-07-12,4.25,4.34,4.39,4.2,1210000,-1.62,Frontier Airlines,F9
5135,2024-07-11,4.32,4.18,4.4,4.07,1740000,3.6,Frontier Airlines,F9
5136,2024-07-10,4.17,4.27,4.27,4.16,1400000,-0.71,Frontier Airlines,F9
5137,2024-07-09,4.2,4.31,4.33,4.2,1010000,-2.55,Frontier Airlines,F9
5138,2024-07-08,4.31,4.49,4.55,4.3,1250000,-4.86,Frontier Airlines,F9
5139,2024-07-05,4.53,4.71,4.75,4.49,1510000,-6.79,Frontier Airlines,F9
5140,2024-07-03,4.86,4.8,4.94,4.77,469040,1.46,Frontier Airlines,F9
5141,2024-07-02,4.79,4.81,4.91,4.67,1510000,0.42,Frontier Airlines,F9
5142,2024-07-01,4.77,4.89,4.96,4.64,1840000,-3.25,Frontier Airlines,F9
5143,2024-06-28,4.93,4.8,4.95,4.74,2110000,2.92,Frontier Airlines,F9
5144,2024-06-27,4.79,4.7,4.85,4.62,1670000,1.91,Frontier Airlines,F9
5145,2024-06-26,4.7,4.67,4.72,4.51,1710000,-0.84,Frontier Airlines,F9
5146,2024-06-25,4.74,5.14,5.14,4.68,2150000,-7.96,Frontier Airlines,F9
5147,2024-06-24,5.15,5.14,5.25,5.09,2190000,-0.19,Frontier Airlines,F9
5148,2024-06-21,5.16,5.14,5.22,5.11,1400000,0.0,Frontier Airlines,F9
5149,2024-06-20,5.16,5.3,5.42,5.16,1290000,-3.01,Frontier Airlines,F9
5150,2024-06-18,5.32,5.41,5.51,5.32,1300000,-1.66,Frontier Airlines,F9
5151,2024-06-17,5.41,5.17,5.45,5.12,1790000,4.44,Frontier Airlines,F9
5152,2024-06-14,5.18,5.18,5.24,5.05,3850000,-2.08,Frontier Airlines,F9
5153,2024-06-13,5.29,5.33,5.34,5.18,1460000,-0.75,Frontier Airlines,F9
5154,2024-06-12,5.33,5.43,5.56,5.33,1060000,1.33,Frontier Airlines,F9
5155,2024-06-11,5.26,5.44,5.44,5.26,779310,-3.31,Frontier Airlines,F9
5156,2024-06-10,5.44,5.36,5.46,5.31,1040000,0.55,Frontier Airlines,F9
5157,2024-06-07,5.41,5.34,5.86,5.32,3120000,-0.37,Frontier Airlines,F9
5158,2024-06-06,5.43,5.49,5.53,5.39,732270,-1.45,Frontier Airlines,F9
5159,2024-06-05,5.51,5.49,5.53,5.41,1130000,1.29,Frontier Airlines,F9
5160,2024-06-04,5.44,5.41,5.58,5.38,1090000,-0.18,Frontier Airlines,F9
5161,2024-06-03,5.45,5.52,5.6,5.26,1630000,-0.37,Frontier Airlines,F9
5162,2024-05-31,5.47,5.3,5.49,5.27,1470000,4.39,Frontier Airlines,F9
5163,2024-05-30,5.24,5.25,5.3,5.14,1450000,-0.38,Frontier Airlines,F9
5164,2024-05-29,5.26,5.15,5.28,5.08,1890000,-1.13,Frontier Airlines,F9
5165,2024-05-28,5.32,5.44,5.55,5.13,2410000,-6.83,Frontier Airlines,F9
5166,2024-05-24,5.71,5.68,5.74,5.56,985170,1.78,Frontier Airlines,F9
5167,2024-05-23,5.61,5.74,5.74,5.49,1240000,-1.58,Frontier Airlines,F9
5168,2024-05-22,5.7,5.64,5.8,5.57,1200000,0.88,Frontier Airlines,F9
5169,2024-05-21,5.65,6.03,6.03,5.64,1690000,-7.38,Frontier Airlines,F9
5170,2024-05-20,6.1,5.86,6.13,5.8,1920000,3.04,Frontier Airlines,F9
5171,2024-05-17,5.92,6.09,6.1,5.88,1690000,-1.82,Frontier Airlines,F9
5172,2024-05-16,6.03,6.11,6.2,5.97,1410000,-1.15,Frontier Airlines,F9
5173,2024-05-15,6.1,6.32,6.35,6.05,863250,-2.4,Frontier Airlines,F9
5174,2024-05-14,6.25,6.25,6.48,6.23,1080000,2.63,Frontier Airlines,F9
5175,2024-05-13,6.09,5.94,6.24,5.92,1760000,3.4,Frontier Airlines,F9
5176,2024-05-10,5.89,5.94,5.96,5.84,993000,-0.67,Frontier Airlines,F9
5177,2024-05-09,5.93,6.0,6.08,5.85,1270000,-1.5,Frontier Airlines,F9
5178,2024-05-08,6.02,5.91,6.09,5.8,1700000,0.33,Frontier Airlines,F9
5179,2024-05-07,6.0,6.1,6.1,5.95,1080000,-1.64,Frontier Airlines,F9
5180,2024-05-06,6.1,5.84,6.11,5.67,1990000,5.9,Frontier Airlines,F9
5181,2024-05-03,5.76,5.95,6.09,5.74,2170000,-3.03,Frontier Airlines,F9
5182,2024-05-02,5.94,6.64,6.65,5.75,2710000,1.71,Frontier Airlines,F9
5183,2024-05-01,5.84,6.02,6.07,5.8,2180000,-3.31,Frontier Airlines,F9
5184,2024-04-30,6.04,6.06,6.17,5.98,1350000,-2.74,Frontier Airlines,F9
5185,2024-04-29,6.21,6.14,6.25,6.03,1770000,1.47,Frontier Airlines,F9
5186,2024-04-26,6.12,6.25,6.28,6.02,1380000,-2.08,Frontier Airlines,F9
5187,2024-04-25,6.25,6.19,6.26,5.96,1510000,-1.73,Frontier Airlines,F9
5188,2024-04-24,6.36,6.69,6.69,6.32,1660000,-5.36,Frontier Airlines,F9
5189,2024-04-23,6.72,6.9,6.95,6.7,1570000,-5.49,Frontier Airlines,F9
5190,2024-04-22,7.11,7.0,7.11,6.7,1930000,2.16,Frontier Airlines,F9
5191,2024-04-19,6.96,6.9,7.11,6.9,1110000,-0.71,Frontier Airlines,F9
5192,2024-04-18,7.01,6.95,7.21,6.94,1620000,1.59,Frontier Airlines,F9
5193,2024-04-17,6.9,6.69,7.0,6.69,1370000,6.15,Frontier Airlines,F9
5194,2024-04-16,6.5,6.67,6.67,6.36,1370000,-3.85,Frontier Airlines,F9
5195,2024-04-15,6.76,6.72,6.89,6.63,1290000,0.6,Frontier Airlines,F9
5196,2024-04-12,6.72,6.94,6.96,6.6,1520000,-5.08,Frontier Airlines,F9
5197,2024-04-11,7.08,6.88,7.16,6.73,1420000,2.02,Frontier Airlines,F9
5198,2024-04-10,6.94,7.24,7.43,6.91,1740000,-5.58,Frontier Airlines,F9
5199,2024-04-09,7.35,7.47,7.48,7.28,1120000,-0.41,Frontier Airlines,F9
5200,2024-04-08,7.38,7.21,7.52,7.18,1260000,3.51,Frontier Airlines,F9
5201,2024-04-05,7.13,7.18,7.25,7.01,966010,-0.56,Frontier Airlines,F9
5202,2024-04-04,7.17,7.3,7.59,7.14,1800000,0.28,Frontier Airlines,F9
5203,2024-04-03,7.15,7.37,7.43,7.05,1570000,-4.28,Frontier Airlines,F9
5204,2024-04-02,7.47,7.06,7.53,7.01,1960000,3.89,Frontier Airlines,F9
5205,2024-04-01,7.19,8.22,8.22,7.15,2890000,-11.34,Frontier Airlines,F9
5206,2024-03-28,8.11,7.98,8.29,7.98,1590000,1.88,Frontier Airlines,F9
5207,2024-03-27,7.96,7.69,7.96,7.57,1100000,4.19,Frontier Airlines,F9
5208,2024-03-26,7.64,7.7,7.88,7.55,1540000,-0.26,Frontier Airlines,F9
5209,2024-03-25,7.66,6.97,7.9,6.96,3000000,10.37,Frontier Airlines,F9
5210,2024-03-22,6.94,7.19,7.23,6.93,1120000,-3.88,Frontier Airlines,F9
5211,2024-03-21,7.22,7.25,7.28,7.02,1180000,0.0,Frontier Airlines,F9
5212,2024-03-20,7.22,6.89,7.3,6.72,1200000,3.14,Frontier Airlines,F9
5213,2024-03-19,7.0,7.16,7.32,6.95,1480000,-3.85,Frontier Airlines,F9
5214,2024-03-18,7.28,7.42,7.44,7.23,1210000,-2.28,Frontier Airlines,F9
5215,2024-03-15,7.45,7.4,7.6,7.3,1610000,0.68,Frontier Airlines,F9
5216,2024-03-14,7.4,7.59,7.69,7.25,1150000,-2.76,Frontier Airlines,F9
5217,2024-03-13,7.61,7.41,7.76,7.37,1340000,1.47,Frontier Airlines,F9
5218,2024-03-12,7.5,7.27,7.51,7.1,1800000,1.9,Frontier Airlines,F9
5219,2024-03-11,7.36,7.4,7.61,7.2,1910000,-0.27,Frontier Airlines,F9
5220,2024-03-08,7.38,7.6,7.74,7.25,6000000,-1.73,Frontier Airlines,F9
5221,2024-03-07,7.51,8.14,8.24,7.49,2500000,-7.63,Frontier Airlines,F9
5222,2024-03-06,8.13,8.13,8.33,8.01,2640000,2.01,Frontier Airlines,F9
5223,2024-03-05,7.97,7.45,7.99,7.43,3100000,4.18,Frontier Airlines,F9
5224,2024-03-04,7.65,6.9,7.72,6.9,3660000,11.03,Frontier Airlines,F9
5225,2024-03-01,6.89,6.97,6.97,6.76,1250000,-0.72,Frontier Airlines,F9
5226,2024-02-29,6.94,7.06,7.18,6.82,1490000,-1.42,Frontier Airlines,F9
5227,2024-02-28,7.04,7.01,7.18,6.93,1200000,-1.54,Frontier Airlines,F9
5228,2024-02-27,7.15,7.21,7.29,7.06,1370000,1.56,Frontier Airlines,F9
5229,2024-02-26,7.04,7.09,7.26,6.99,1440000,-0.85,Frontier Airlines,F9
5230,2024-02-23,7.1,7.21,7.21,6.96,1520000,-2.2,Frontier Airlines,F9
5231,2024-02-22,7.26,7.33,7.54,7.25,2160000,-0.55,Frontier Airlines,F9
5232,2024-02-21,7.3,7.59,7.63,7.24,1830000,-4.58,Frontier Airlines,F9
5233,2024-02-20,7.65,7.83,8.03,7.49,2089999,-4.14,Frontier Airlines,F9
5234,2024-02-16,7.98,7.52,8.05,7.41,2140000,3.37,Frontier Airlines,F9
5235,2024-02-15,7.72,7.76,7.83,7.54,1920000,1.05,Frontier Airlines,F9
5236,2024-02-14,7.64,7.69,7.76,7.53,2600000,2.14,Frontier Airlines,F9
5237,2024-02-13,7.48,7.57,7.78,7.22,3210000,-5.08,Frontier Airlines,F9
5238,2024-02-12,7.88,7.56,7.97,7.55,2650000,4.1,Frontier Airlines,F9
5239,2024-02-09,7.57,7.42,7.58,7.24,3070000,3.42,Frontier Airlines,F9
5240,2024-02-08,7.32,6.95,7.35,6.82,4099999,6.24,Frontier Airlines,F9
5241,2024-02-07,6.89,6.5,7.17,6.43,6900000,10.77,Frontier Airlines,F9
5242,2024-02-06,6.22,5.5,6.39,5.43,7200000,20.78,Frontier Airlines,F9
5243,2024-02-05,5.15,5.35,5.43,5.13,3860000,-4.63,Frontier Airlines,F9
5244,2024-02-02,5.4,5.26,5.41,5.1,2680000,1.69,Frontier Airlines,F9
5245,2024-02-01,5.31,4.95,5.32,4.82,3220000,9.03,Frontier Airlines,F9
5246,2024-01-31,4.87,4.98,5.13,4.82,2860000,-3.18,Frontier Airlines,F9
5247,2024-01-30,5.03,5.37,5.46,5.02,2770000,-8.38,Frontier Airlines,F9
5248,2024-01-29,5.49,5.34,5.5,5.14,2180000,2.81,Frontier Airlines,F9
5249,2024-01-26,5.34,5.42,5.45,5.2,2650000,-0.74,Frontier Airlines,F9
5250,2024-01-25,5.38,5.43,5.66,5.3,2510000,3.07,Frontier Airlines,F9
5251,2024-01-24,5.22,5.35,5.35,5.14,1830000,0.58,Frontier Airlines,F9
5252,2024-01-23,5.19,4.84,5.32,4.84,3370000,9.96,Frontier Airlines,F9
5253,2024-01-22,4.72,4.68,4.81,4.6,2570000,2.83,Frontier Airlines,F9
5254,2024-01-19,4.59,4.73,4.74,4.34,3630000,-2.13,Frontier Airlines,F9
5255,2024-01-18,4.69,4.18,4.7,4.15,4920000,13.29,Frontier Airlines,F9
5256,2024-01-17,4.14,4.44,4.49,4.14,2880000,-9.8,Frontier Airlines,F9
5257,2024-01-16,4.59,4.71,4.73,4.45,3410000,-2.75,Frontier Airlines,F9
5258,2024-01-12,4.72,5.15,5.2,4.71,2790000,-10.1,Frontier Airlines,F9
5259,2024-01-11,5.25,5.2,5.38,5.14,2230000,0.96,Frontier Airlines,F9
5260,2024-01-10,5.2,5.17,5.3,5.06,2340000,1.17,Frontier Airlines,F9
5261,2024-01-09,5.14,5.05,5.2,5.03,2470000,-1.72,Frontier Airlines,F9
5262,2024-01-08,5.23,5.0,5.39,4.96,2530000,3.36,Frontier Airlines,F9
5263,2024-01-05,5.06,4.96,5.21,4.96,2110000,0.6,Frontier Airlines,F9
5264,2024-01-04,5.03,4.9,5.17,4.79,2640000,3.71,Frontier Airlines,F9
5265,2024-01-03,4.85,5.14,5.16,4.83,3460000,-8.66,Frontier Airlines,F9
5266,2024-01-02,5.31,5.35,5.45,5.13,2620000,-2.75,Frontier Airlines,F9
5267,2023-12-29,5.46,5.62,5.62,5.39,2470000,-2.85,Frontier Airlines,F9
5268,2023-12-28,5.62,5.43,5.86,5.43,2480000,2.18,Frontier Airlines,F9
5269,2023-12-27,5.5,5.65,5.71,5.47,1860000,-2.14,Frontier Airlines,F9
5270,2023-12-26,5.62,5.61,5.69,5.55,1870000,0.0,Frontier Airlines,F9
5271,2023-12-22,5.62,5.44,5.63,5.36,1560000,3.69,Frontier Airlines,F9
5272,2023-12-21,5.42,5.22,5.44,5.22,2020000,5.86,Frontier Airlines,F9
5273,2023-12-20,5.12,5.14,5.36,5.05,2970000,-1.16,Frontier Airlines,F9
5274,2023-12-19,5.18,5.2,5.31,5.14,1740000,1.17,Frontier Airlines,F9
5275,2023-12-18,5.12,5.1,5.18,5.0,1980000,0.79,Frontier Airlines,F9
5276,2023-12-15,5.08,5.21,5.21,4.99,3430000,-1.36,Frontier Airlines,F9
5277,2023-12-14,5.15,5.11,5.46,5.1,5580000,2.79,Frontier Airlines,F9
5278,2023-12-13,5.01,4.62,5.01,4.43,3810000,8.44,Frontier Airlines,F9
5279,2023-12-12,4.62,4.69,4.69,4.51,3380000,-2.53,Frontier Airlines,F9
5280,2023-12-11,4.74,4.72,4.91,4.58,2930000,0.42,Frontier Airlines,F9
5281,2023-12-08,4.72,4.81,4.81,4.52,7770000,-1.87,Frontier Airlines,F9
5282,2023-12-07,4.81,4.65,5.0,4.63,4230000,6.18,Frontier Airlines,F9
5283,2023-12-06,4.53,4.3,4.72,4.3,3080000,6.59,Frontier Airlines,F9
5284,2023-12-05,4.25,4.35,4.41,4.17,2020000,-4.06,Frontier Airlines,F9
5285,2023-12-04,4.43,4.3,4.51,4.19,3200000,6.49,Frontier Airlines,F9
5286,2023-12-01,4.16,3.89,4.18,3.89,2580000,6.39,Frontier Airlines,F9
5287,2023-11-30,3.91,4.07,4.1,3.87,1990000,-3.22,Frontier Airlines,F9
5288,2023-11-29,4.04,3.97,4.24,3.97,1620000,2.54,Frontier Airlines,F9
5289,2023-11-28,3.94,3.76,3.96,3.74,1560000,2.07,Frontier Airlines,F9
5290,2023-11-27,3.86,4.01,4.02,3.82,2820000,-4.46,Frontier Airlines,F9
5291,2023-11-24,4.04,3.93,4.08,3.9,1130000,3.59,Frontier Airlines,F9
5292,2023-11-22,3.9,3.89,4.18,3.88,2750000,1.3,Frontier Airlines,F9
5293,2023-11-21,3.85,3.94,3.99,3.74,2140000,-2.78,Frontier Airlines,F9
5294,2023-11-20,3.96,4.18,4.22,3.89,3880000,-6.6,Frontier Airlines,F9
5295,2023-11-17,4.24,3.89,4.32,3.8,3590000,10.7,Frontier Airlines,F9
5296,2023-11-16,3.83,4.1,4.13,3.8,1570000,-6.81,Frontier Airlines,F9
5297,2023-11-15,4.11,4.01,4.39,4.01,2180000,3.01,Frontier Airlines,F9
5298,2023-11-14,3.99,3.64,4.01,3.62,2820000,14.66,Frontier Airlines,F9
5299,2023-11-13,3.48,3.6,3.69,3.45,1800000,-4.13,Frontier Airlines,F9
5300,2023-11-10,3.63,3.48,3.65,3.4,2200000,4.61,Frontier Airlines,F9
5301,2023-11-09,3.47,3.76,3.78,3.43,2049999,-7.47,Frontier Airlines,F9
5302,2023-11-08,3.75,3.58,3.82,3.57,1660000,5.34,Frontier Airlines,F9
5303,2023-11-07,3.56,3.64,3.66,3.47,1800000,-2.73,Frontier Airlines,F9
5304,2023-11-06,3.66,4.0,4.01,3.54,1660000,-6.63,Frontier Airlines,F9
5305,2023-11-03,3.92,3.76,4.03,3.76,2440000,7.69,Frontier Airlines,F9
5306,2023-11-02,3.64,3.31,3.67,3.3,2970000,12.69,Frontier Airlines,F9
5307,2023-11-01,3.23,3.38,3.39,3.19,2380000,-4.72,Frontier Airlines,F9
5308,2023-10-31,3.39,3.65,3.65,3.39,2280000,-7.25,Frontier Airlines,F9
5309,2023-10-30,3.65,3.81,3.85,3.65,2140000,-3.82,Frontier Airlines,F9
5310,2023-10-27,3.8,4.0,4.12,3.77,2860000,-9.31,Frontier Airlines,F9
5311,2023-10-26,4.19,3.9,4.22,3.84,3030000,9.11,Frontier Airlines,F9
5312,2023-10-25,3.84,3.87,3.94,3.82,2660000,-1.29,Frontier Airlines,F9
5313,2023-10-24,3.89,4.15,4.19,3.84,3070000,-5.12,Frontier Airlines,F9
5314,2023-10-23,4.1,4.21,4.26,4.09,2960000,-3.07,Frontier Airlines,F9
5315,2023-10-20,4.23,4.28,4.35,4.23,2120000,-1.4,Frontier Airlines,F9
5316,2023-10-19,4.29,4.35,4.45,4.27,1850000,-1.38,Frontier Airlines,F9
5317,2023-10-18,4.35,4.44,4.44,4.24,2600000,-3.97,Frontier Airlines,F9
5318,2023-10-17,4.53,4.61,4.67,4.48,1640000,-2.16,Frontier Airlines,F9
5319,2023-10-16,4.63,4.47,4.65,4.42,2009999,3.58,Frontier Airlines,F9
5320,2023-10-13,4.47,4.65,4.68,4.27,3500000,-4.28,Frontier Airlines,F9
5321,2023-10-12,4.67,4.74,4.79,4.54,2230000,-0.64,Frontier Airlines,F9
5322,2023-10-11,4.7,4.75,4.94,4.64,1290000,-1.47,Frontier Airlines,F9
5323,2023-10-10,4.77,4.69,4.91,4.69,2100000,3.47,Frontier Airlines,F9
5324,2023-10-09,4.61,4.59,4.61,4.41,1430000,-2.33,Frontier Airlines,F9
5325,2023-10-06,4.72,4.63,4.81,4.6,1220000,0.21,Frontier Airlines,F9
5326,2023-10-05,4.71,4.67,4.74,4.57,1760000,0.21,Frontier Airlines,F9
5327,2023-10-04,4.7,4.57,4.73,4.49,1880000,3.75,Frontier Airlines,F9
5328,2023-10-03,4.53,4.52,4.63,4.48,2500000,-0.88,Frontier Airlines,F9
5329,2023-10-02,4.57,4.83,4.85,4.52,2470000,-5.58,Frontier Airlines,F9
5330,2023-09-29,4.84,4.87,4.94,4.8,2080000,0.21,Frontier Airlines,F9
5331,2023-09-28,4.83,4.66,4.92,4.61,2590000,3.65,Frontier Airlines,F9
5332,2023-09-27,4.66,4.69,4.76,4.59,1960000,-0.43,Frontier Airlines,F9
5333,2023-09-26,4.68,4.71,4.84,4.64,1770000,-1.68,Frontier Airlines,F9
5334,2023-09-25,4.76,4.63,4.79,4.55,2700000,1.49,Frontier Airlines,F9
5335,2023-09-22,4.69,4.83,4.86,4.59,2950000,-3.1,Frontier Airlines,F9
5336,2023-09-21,4.84,4.58,4.92,4.56,3250000,0.83,Frontier Airlines,F9
5337,2023-09-20,4.8,4.98,5.03,4.78,2680000,-3.42,Frontier Airlines,F9
5338,2023-09-19,4.97,5.13,5.24,4.96,3180000,-3.5,Frontier Airlines,F9
5339,2023-09-18,5.15,5.39,5.4,5.14,3890000,-7.04,Frontier Airlines,F9
5340,2023-09-15,5.54,5.52,5.61,5.42,3610000,-0.45,Frontier Airlines,F9
5341,2023-09-14,5.57,5.59,5.61,5.31,3250000,-0.54,Frontier Airlines,F9
5342,2023-09-13,5.59,5.68,5.73,5.51,4520000,-9.17,Frontier Airlines,F9
5343,2023-09-12,6.16,6.18,6.26,6.09,1420000,-0.32,Frontier Airlines,F9
5344,2023-09-11,6.18,6.03,6.23,5.81,3530000,3.17,Frontier Airlines,F9
5345,2023-09-08,5.99,6.11,6.12,5.89,5240000,-1.96,Frontier Airlines,F9
5346,2023-09-07,6.11,6.1,6.21,6.06,1680000,-0.81,Frontier Airlines,F9
5347,2023-09-06,6.16,6.31,6.41,6.15,2080000,-2.99,Frontier Airlines,F9
5348,2023-09-05,6.35,6.26,6.38,6.11,2290000,0.79,Frontier Airlines,F9
5349,2023-09-01,6.3,6.34,6.41,6.24,2460000,0.32,Frontier Airlines,F9
5350,2023-08-31,6.28,6.5,6.52,6.28,2700000,-2.79,Frontier Airlines,F9
5351,2023-08-30,6.46,6.68,6.68,6.45,1680000,-3.29,Frontier Airlines,F9
5352,2023-08-29,6.68,6.57,6.74,6.48,1770000,1.52,Frontier Airlines,F9
5353,2023-08-28,6.58,6.65,6.74,6.53,1730000,0.15,Frontier Airlines,F9
5354,2023-08-25,6.57,6.67,6.69,6.5,1720000,-1.2,Frontier Airlines,F9
5355,2023-08-24,6.65,6.89,7.07,6.6,1910000,-3.9,Frontier Airlines,F9
5356,2023-08-23,6.92,6.73,6.93,6.65,2020000,2.82,Frontier Airlines,F9
5357,2023-08-22,6.73,6.85,6.92,6.66,1900000,-1.46,Frontier Airlines,F9
5358,2023-08-21,6.83,6.92,6.95,6.82,1940000,-1.16,Frontier Airlines,F9
5359,2023-08-18,6.91,6.95,6.98,6.84,1620000,-1.14,Frontier Airlines,F9
5360,2023-08-17,6.99,7.04,7.1,6.96,1640000,-0.71,Frontier Airlines,F9
5361,2023-08-16,7.04,7.12,7.25,7.03,1380000,-0.98,Frontier Airlines,F9
5362,2023-08-15,7.11,7.16,7.23,7.01,2150000,-1.8,Frontier Airlines,F9
5363,2023-08-14,7.24,7.32,7.32,7.15,1670000,-1.76,Frontier Airlines,F9
5364,2023-08-11,7.37,7.55,7.55,7.34,1490000,-2.77,Frontier Airlines,F9
5365,2023-08-10,7.58,7.59,7.66,7.51,1190000,0.8,Frontier Airlines,F9
5366,2023-08-09,7.52,7.71,7.72,7.47,1820000,-3.34,Frontier Airlines,F9
5367,2023-08-08,7.78,7.75,7.84,7.53,2089999,-1.52,Frontier Airlines,F9
5368,2023-08-07,7.9,8.04,8.2,7.85,2300000,-2.35,Frontier Airlines,F9
5369,2023-08-04,8.09,8.34,8.45,8.04,2270000,-2.18,Frontier Airlines,F9
5370,2023-08-03,8.27,8.26,8.34,8.08,1860000,-1.55,Frontier Airlines,F9
5371,2023-08-02,8.4,8.84,8.84,8.06,4650000,-6.25,Frontier Airlines,F9
5372,2023-08-01,8.96,9.15,9.19,8.84,1980000,-3.66,Frontier Airlines,F9
5373,2023-07-31,9.3,9.25,9.5,9.18,1260000,0.76,Frontier Airlines,F9
5374,2023-07-28,9.23,9.17,9.27,9.09,1300000,1.43,Frontier Airlines,F9
5375,2023-07-27,9.1,9.42,9.42,9.01,1900000,-4.81,Frontier Airlines,F9
5376,2023-07-26,9.56,9.48,9.66,9.34,1390000,1.49,Frontier Airlines,F9
5377,2023-07-25,9.42,9.63,9.64,9.19,1930000,-4.27,Frontier Airlines,F9
5378,2023-07-24,9.84,9.85,10.01,9.78,1140000,-0.81,Frontier Airlines,F9
5379,2023-07-21,9.92,10.01,10.09,9.74,1490000,-0.3,Frontier Airlines,F9
5380,2023-07-20,9.95,10.14,10.14,9.73,1620000,-2.45,Frontier Airlines,F9
5381,2023-07-19,10.2,9.95,10.27,9.89,1540000,2.72,Frontier Airlines,F9
5382,2023-07-18,9.93,9.57,9.98,9.52,1340000,3.76,Frontier Airlines,F9
5383,2023-07-17,9.57,9.71,9.79,9.54,1030000,-1.64,Frontier Airlines,F9
5384,2023-07-14,9.73,9.87,9.91,9.54,1420000,-1.42,Frontier Airlines,F9
5385,2023-07-13,9.87,10.4,10.55,9.86,1580000,-2.76,Frontier Airlines,F9
5386,2023-07-12,10.15,10.57,10.57,9.97,1740000,-2.96,Frontier Airlines,F9
5387,2023-07-11,10.46,10.48,10.57,10.35,768830,-0.19,Frontier Airlines,F9
5388,2023-07-10,10.48,10.33,10.54,10.26,1140000,1.55,Frontier Airlines,F9
5389,2023-07-07,10.32,9.98,10.57,9.98,1200000,3.82,Frontier Airlines,F9
5390,2023-07-06,9.94,9.82,9.97,9.7,932650,0.0,Frontier Airlines,F9
5391,2023-07-05,9.94,9.75,10.07,9.66,1100000,1.12,Frontier Airlines,F9
5392,2023-07-03,9.83,9.67,9.9,9.66,797830,1.65,Frontier Airlines,F9
5393,2023-06-30,9.67,9.56,9.75,9.44,984560,2.98,Frontier Airlines,F9
5394,2023-06-29,9.39,9.58,9.65,9.37,1230000,-2.09,Frontier Airlines,F9
5395,2023-06-28,9.59,9.66,9.72,9.5,753250,0.21,Frontier Airlines,F9
5396,2023-06-27,9.57,9.06,9.69,9.06,1260000,6.1,Frontier Airlines,F9
5397,2023-06-26,9.02,9.12,9.25,9.01,1020000,-0.99,Frontier Airlines,F9
5398,2023-06-23,9.11,9.17,9.26,9.07,1470000,-2.98,Frontier Airlines,F9
5399,2023-06-22,9.39,9.36,9.39,9.14,1560000,-0.63,Frontier Airlines,F9
5400,2023-06-21,9.45,9.54,9.61,9.38,1050000,-1.25,Frontier Airlines,F9
5401,2023-06-20,9.57,9.65,9.69,9.48,2069999,-1.34,Frontier Airlines,F9
5402,2023-06-16,9.7,9.88,9.94,9.69,1250000,-1.22,Frontier Airlines,F9
5403,2023-06-15,9.82,9.8,10.0,9.77,1350000,-0.61,Frontier Airlines,F9
5404,2023-06-14,9.88,9.85,10.22,9.74,1760000,0.41,Frontier Airlines,F9
5405,2023-06-13,9.84,9.41,9.95,9.41,1380000,4.57,Frontier Airlines,F9
5406,2023-06-12,9.41,9.42,9.72,9.39,1640000,0.53,Frontier Airlines,F9
5407,2023-06-09,9.36,9.23,9.52,9.13,12780000,1.96,Frontier Airlines,F9
5408,2023-06-08,9.18,9.24,9.35,9.11,1320000,-0.65,Frontier Airlines,F9
5409,2023-06-07,9.24,9.36,9.54,9.16,1180000,-0.86,Frontier Airlines,F9
5410,2023-06-06,9.32,8.96,9.43,8.93,918350,3.33,Frontier Airlines,F9
5411,2023-06-05,9.02,9.16,9.18,8.88,1060000,-1.31,Frontier Airlines,F9
5412,2023-06-02,9.14,8.54,9.27,8.47,4080000,10.52,Frontier Airlines,F9
5413,2023-06-01,8.27,8.24,8.47,8.22,1260000,0.49,Frontier Airlines,F9
5414,2023-05-31,8.23,8.32,8.45,8.15,1560000,0.0,Frontier Airlines,F9
5415,2023-05-30,8.23,8.28,8.41,8.11,1270000,0.37,Frontier Airlines,F9
5416,2023-05-26,8.2,7.97,8.41,7.97,2049999,3.8,Frontier Airlines,F9
5417,2023-05-25,7.9,7.91,8.11,7.76,1300000,0.25,Frontier Airlines,F9
5418,2023-05-24,7.88,7.91,7.95,7.76,1090000,-1.01,Frontier Airlines,F9
5419,2023-05-23,7.96,7.92,8.26,7.91,993270,0.51,Frontier Airlines,F9
5420,2023-05-22,7.92,7.91,7.98,7.74,1360000,0.51,Frontier Airlines,F9
5421,2023-05-19,7.88,8.11,8.11,7.82,1220000,-1.99,Frontier Airlines,F9
5422,2023-05-18,8.04,8.16,8.23,7.96,1350000,-1.83,Frontier Airlines,F9
5423,2023-05-17,8.19,7.88,8.32,7.87,1120000,5.13,Frontier Airlines,F9
5424,2023-05-16,7.79,8.01,8.05,7.78,844150,-2.99,Frontier Airlines,F9
5425,2023-05-15,8.03,7.84,8.06,7.76,903850,2.82,Frontier Airlines,F9
5426,2023-05-12,7.81,7.94,8.05,7.78,736160,-1.51,Frontier Airlines,F9
5427,2023-05-11,7.93,7.89,7.96,7.78,812460,-0.88,Frontier Airlines,F9
5428,2023-05-10,8.0,8.25,8.25,7.82,1320000,-1.84,Frontier Airlines,F9
5429,2023-05-09,8.15,8.06,8.19,7.88,961930,0.62,Frontier Airlines,F9
5430,2023-05-08,8.1,7.85,8.22,7.82,1430000,0.12,Frontier Airlines,F9
5431,2023-05-05,8.09,7.78,8.24,7.75,1620000,5.75,Frontier Airlines,F9
5432,2023-05-04,7.65,8.84,8.85,7.61,4160000,-19.81,Frontier Airlines,F9
5433,2023-05-03,9.54,9.35,9.85,9.3,1300000,1.81,Frontier Airlines,F9
5434,2023-05-02,9.37,9.59,9.6,9.15,1770000,-2.4,Frontier Airlines,F9
5435,2023-05-01,9.6,9.41,9.61,9.26,1200000,1.16,Frontier Airlines,F9
5436,2023-04-28,9.49,9.0,9.57,9.0,1030000,5.56,Frontier Airlines,F9
5437,2023-04-27,8.99,8.91,9.05,8.87,916230,1.01,Frontier Airlines,F9
5438,2023-04-26,8.9,9.06,9.25,8.88,688360,-1.87,Frontier Airlines,F9
5439,2023-04-25,9.07,9.26,9.35,9.05,681100,-3.41,Frontier Airlines,F9
5440,2023-04-24,9.39,9.53,9.62,9.31,474180,-1.16,Frontier Airlines,F9
5441,2023-04-21,9.5,9.56,9.61,9.42,522080,-0.84,Frontier Airlines,F9
5442,2023-04-20,9.58,9.55,9.79,9.47,653740,-1.03,Frontier Airlines,F9
5443,2023-04-19,9.68,9.41,9.77,9.32,809920,1.89,Frontier Airlines,F9
5444,2023-04-18,9.5,9.59,9.59,9.38,546300,0.32,Frontier Airlines,F9
5445,2023-04-17,9.47,9.31,9.49,9.26,539570,2.38,Frontier Airlines,F9
5446,2023-04-14,9.25,9.47,9.48,9.18,632750,-2.53,Frontier Airlines,F9
5447,2023-04-13,9.49,9.58,9.61,9.3,682770,0.0,Frontier Airlines,F9
5448,2023-04-12,9.49,9.85,9.87,9.27,906550,-3.16,Frontier Airlines,F9
5449,2023-04-11,9.8,9.79,10.07,9.7,960220,0.51,Frontier Airlines,F9
5450,2023-04-10,9.75,9.46,9.85,9.46,1600000,2.96,Frontier Airlines,F9
5451,2023-04-06,9.47,9.54,9.56,9.31,2040000,0.11,Frontier Airlines,F9
5452,2023-04-05,9.46,9.52,9.59,9.22,1350000,-1.36,Frontier Airlines,F9
5453,2023-04-04,9.59,9.63,9.65,9.4,718140,0.1,Frontier Airlines,F9
5454,2023-04-03,9.58,9.69,9.76,9.37,1040000,-2.64,Frontier Airlines,F9
5455,2023-03-31,9.84,9.52,9.85,9.49,886560,4.46,Frontier Airlines,F9
5456,2023-03-30,9.42,9.55,9.72,9.41,1340000,0.43,Frontier Airlines,F9
5457,2023-03-29,9.38,9.25,9.42,9.21,1600000,4.45,Frontier Airlines,F9
5458,2023-03-28,8.98,8.76,9.04,8.74,1910000,2.28,Frontier Airlines,F9
5459,2023-03-27,8.78,8.79,8.83,8.65,933610,1.39,Frontier Airlines,F9
5460,2023-03-24,8.66,8.75,8.75,8.39,1390000,-2.15,Frontier Airlines,F9
5461,2023-03-23,8.85,9.14,9.16,8.74,1070000,-2.21,Frontier Airlines,F9
5462,2023-03-22,9.05,9.42,9.42,9.03,1010000,-3.52,Frontier Airlines,F9
5463,2023-03-21,9.38,9.33,9.49,9.26,910620,3.08,Frontier Airlines,F9
5464,2023-03-20,9.1,9.1,9.27,9.06,1090000,-0.11,Frontier Airlines,F9
5465,2023-03-17,9.11,9.24,9.47,9.03,2630000,-2.88,Frontier Airlines,F9
5466,2023-03-16,9.38,8.98,9.48,8.94,1440000,2.4,Frontier Airlines,F9
5467,2023-03-15,9.16,9.59,9.59,9.0,2180000,-7.38,Frontier Airlines,F9
5468,2023-03-14,9.89,10.53,10.57,9.8,1550000,-4.9,Frontier Airlines,F9
5469,2023-03-13,10.4,10.52,10.55,10.19,1710000,-2.44,Frontier Airlines,F9
5470,2023-03-10,10.66,11.16,11.22,10.54,6850000,-4.31,Frontier Airlines,F9
5471,2023-03-09,11.14,11.75,11.8,11.13,1140000,-5.19,Frontier Airlines,F9
5472,2023-03-08,11.75,11.8,11.84,11.22,2220000,-0.17,Frontier Airlines,F9
5473,2023-03-07,11.77,11.54,11.81,11.43,952840,2.62,Frontier Airlines,F9
5474,2023-03-06,11.47,11.74,11.86,11.46,1110000,-0.95,Frontier Airlines,F9
5475,2023-03-03,11.58,11.51,11.72,11.46,794720,1.85,Frontier Airlines,F9
5476,2023-03-02,11.37,11.17,11.39,10.91,1060000,0.71,Frontier Airlines,F9
5477,2023-03-01,11.29,11.77,11.85,11.19,1600000,-4.0,Frontier Airlines,F9
5478,2023-02-28,11.76,11.22,11.9,11.16,1820000,4.63,Frontier Airlines,F9
5479,2023-02-27,11.24,11.2,11.47,10.57,3050000,1.17,Frontier Airlines,F9
5480,2023-02-24,11.11,10.75,11.12,10.64,948050,1.37,Frontier Airlines,F9
5481,2023-02-23,10.96,10.96,11.14,10.77,793850,0.55,Frontier Airlines,F9
5482,2023-02-22,10.9,10.88,10.97,10.53,1210000,-0.18,Frontier Airlines,F9
5483,2023-02-21,10.92,11.02,11.07,10.84,1000000,-2.33,Frontier Airlines,F9
5484,2023-02-17,11.18,11.14,11.3,11.01,775740,-0.09,Frontier Airlines,F9
5485,2023-02-16,11.19,11.36,11.47,11.15,887860,-2.44,Frontier Airlines,F9
5486,2023-02-15,11.47,11.32,11.67,11.3,1420000,-1.97,Frontier Airlines,F9
5487,2023-02-14,11.7,11.31,11.85,11.23,1240000,2.81,Frontier Airlines,F9
5488,2023-02-13,11.38,11.58,11.82,11.29,1810000,-1.9,Frontier Airlines,F9
5489,2023-02-10,11.6,11.42,11.86,11.35,2190000,0.17,Frontier Airlines,F9
5490,2023-02-09,11.58,12.78,13.15,10.92,4000000,-14.85,Frontier Airlines,F9
5491,2023-02-08,13.6,13.54,14.03,13.52,772100,-0.22,Frontier Airlines,F9
5492,2023-02-07,13.63,13.66,13.9,13.35,609700,-0.87,Frontier Airlines,F9
5493,2023-02-06,13.75,13.57,13.84,13.45,638490,-0.07,Frontier Airlines,F9
5494,2023-02-03,13.76,13.25,14.1,13.24,826170,1.93,Frontier Airlines,F9
5495,2023-02-02,13.5,12.91,13.8,12.86,888570,5.39,Frontier Airlines,F9
5496,2023-02-01,12.81,12.49,12.93,12.38,572930,1.83,Frontier Airlines,F9
5497,2023-01-31,12.58,12.32,12.62,12.26,344480,2.78,Frontier Airlines,F9
5498,2023-01-30,12.24,12.12,12.38,12.01,334670,-0.08,Frontier Airlines,F9
5499,2023-01-27,12.25,12.31,12.44,12.2,313360,-1.05,Frontier Airlines,F9
5500,2023-01-26,12.38,12.44,12.51,12.15,439850,0.0,Frontier Airlines,F9
5501,2023-01-25,12.38,12.48,12.53,12.1,356740,-1.2,Frontier Airlines,F9
5502,2023-01-24,12.53,12.24,12.61,12.2,438360,2.29,Frontier Airlines,F9
5503,2023-01-23,12.25,12.26,12.31,12.07,441630,0.57,Frontier Airlines,F9
5504,2023-01-20,12.18,12.02,12.25,11.81,525630,2.27,Frontier Airlines,F9
5505,2023-01-19,11.91,11.89,11.99,11.71,377240,-0.92,Frontier Airlines,F9
5506,2023-01-18,12.02,12.45,12.56,11.99,551230,-1.07,Frontier Airlines,F9
5507,2023-01-17,12.15,12.23,12.27,11.94,516140,-0.74,Frontier Airlines,F9
5508,2023-01-13,12.24,11.68,12.29,11.51,513470,1.41,Frontier Airlines,F9
5509,2023-01-12,12.07,11.63,12.11,11.43,797740,5.78,Frontier Airlines,F9
5510,2023-01-11,11.41,11.07,11.45,11.04,686710,3.63,Frontier Airlines,F9
5511,2023-01-10,11.01,10.57,11.06,10.57,457380,4.16,Frontier Airlines,F9
5512,2023-01-09,10.57,10.61,10.85,10.49,840180,1.34,Frontier Airlines,F9
5513,2023-01-06,10.43,10.56,10.66,10.23,683320,0.1,Frontier Airlines,F9
5514,2023-01-05,10.42,10.62,10.65,10.34,606250,-2.8,Frontier Airlines,F9
5515,2023-01-04,10.72,10.25,10.84,10.23,668920,6.14,Frontier Airlines,F9
5516,2023-01-03,10.1,10.46,10.51,9.98,704030,-1.66,Frontier Airlines,F9
5517,2025-03-12,0.465,0.47,0.475,0.451,708760,0.43,Spirit Airlines,NK
5518,2025-03-11,0.463,0.462,0.488,0.451,1500000,3.14,Spirit Airlines,NK
5519,2025-03-10,0.449,0.485,0.49,0.44,2210000,2.02,Spirit Airlines,NK
5520,2025-03-07,0.44,0.5,0.51,0.41,2580000,-9.84,Spirit Airlines,NK
5521,2025-03-06,0.488,0.526,0.55,0.472,2180000,-2.59,Spirit Airlines,NK
5522,2025-03-05,0.501,0.495,0.54,0.46,2290000,8.42,Spirit Airlines,NK
5523,2025-03-04,0.462,0.46,0.49,0.455,1600000,-2.63,Spirit Airlines,NK
5524,2025-03-03,0.475,0.48,0.5,0.46,1640000,0.98,Spirit Airlines,NK
5525,2025-02-28,0.47,0.5,0.502,0.44,1870000,-2.08,Spirit Airlines,NK
5526,2025-02-27,0.48,0.513,0.55,0.472,1410000,-2.36,Spirit Airlines,NK
5527,2025-02-26,0.492,0.47,0.51,0.43,2069999,4.6,Spirit Airlines,NK
5528,2025-02-25,0.47,0.45,0.49,0.43,2840000,6.82,Spirit Airlines,NK
5529,2025-02-24,0.44,0.492,0.5,0.44,4890000,-11.11,Spirit Airlines,NK
5530,2025-02-21,0.495,0.5,0.55,0.44,13200000,-23.85,Spirit Airlines,NK
5531,2025-02-20,0.65,0.7,0.71,0.6,3830000,-7.67,Spirit Airlines,NK
5532,2025-02-19,0.704,0.631,0.72,0.6,2660000,11.75,Spirit Airlines,NK
5533,2025-02-18,0.63,0.62,0.67,0.59,3450000,2.11,Spirit Airlines,NK
5534,2025-02-14,0.617,0.59,0.64,0.57,3420000,6.38,Spirit Airlines,NK
5535,2025-02-13,0.58,0.609,0.65,0.55,5460000,0.0,Spirit Airlines,NK
5536,2025-02-12,0.58,0.73,0.757,0.52,8460000,-20.66,Spirit Airlines,NK
5537,2025-02-11,0.731,0.79,0.86,0.73,3400000,-3.6,Spirit Airlines,NK
5538,2025-02-10,0.758,0.683,0.87,0.683,5710000,11.68,Spirit Airlines,NK
5539,2025-02-07,0.679,0.632,0.68,0.6,2870000,11.31,Spirit Airlines,NK
5540,2025-02-06,0.61,0.63,0.64,0.59,1610000,-0.81,Spirit Airlines,NK
5541,2025-02-05,0.615,0.6,0.64,0.58,2160000,3.02,Spirit Airlines,NK
5542,2025-02-04,0.597,0.61,0.61,0.571,1430000,2.31,Spirit Airlines,NK
5543,2025-02-03,0.584,0.63,0.65,0.55,2650000,-2.75,Spirit Airlines,NK
5544,2025-01-31,0.6,0.6,0.62,0.565,2460000,4.93,Spirit Airlines,NK
5545,2025-01-30,0.572,0.59,0.6,0.54,2870000,-3.08,Spirit Airlines,NK
5546,2025-01-29,0.59,0.523,0.625,0.5,12600000,33.79,Spirit Airlines,NK
5547,2025-01-28,0.441,0.498,0.498,0.44,2370000,-9.26,Spirit Airlines,NK
5548,2025-01-27,0.486,0.52,0.538,0.47,1810000,-5.08,Spirit Airlines,NK
5549,2025-01-24,0.512,0.52,0.52,0.49,1640000,2.71,Spirit Airlines,NK
5550,2025-01-23,0.498,0.515,0.54,0.48,3450000,-0.48,Spirit Airlines,NK
5551,2025-01-22,0.501,0.543,0.69,0.48,6770000,-4.86,Spirit Airlines,NK
5552,2025-01-21,0.526,0.509,0.535,0.5,4080000,5.51,Spirit Airlines,NK
5553,2025-01-17,0.499,0.5,0.503,0.47,3490000,3.96,Spirit Airlines,NK
5554,2025-01-16,0.48,0.483,0.5,0.45,1710000,4.35,Spirit Airlines,NK
5555,2025-01-15,0.46,0.51,0.519,0.45,2870000,-5.33,Spirit Airlines,NK
5556,2025-01-14,0.486,0.511,0.52,0.469,1730000,-0.23,Spirit Airlines,NK
5557,2025-01-13,0.487,0.522,0.53,0.487,1840000,-2.11,Spirit Airlines,NK
5558,2025-01-10,0.498,0.534,0.54,0.46,2180000,-0.4,Spirit Airlines,NK
5559,2025-01-08,0.5,0.476,0.55,0.4,3740000,10.26,Spirit Airlines,NK
5560,2025-01-07,0.453,0.451,0.49,0.421,1210000,5.35,Spirit Airlines,NK
5561,2025-01-06,0.43,0.442,0.46,0.37,2310000,2.26,Spirit Airlines,NK
5562,2025-01-03,0.421,0.441,0.45,0.4,2320000,1.25,Spirit Airlines,NK
5563,2025-01-02,0.415,0.36,0.44,0.347,3890000,23.97,Spirit Airlines,NK
5564,2024-12-31,0.335,0.39,0.4,0.33,3230000,-11.84,Spirit Airlines,NK
5565,2024-12-30,0.38,0.39,0.412,0.35,4030000,-5.0,Spirit Airlines,NK
5566,2024-12-27,0.4,0.447,0.449,0.39,2380000,-6.1,Spirit Airlines,NK
5567,2024-12-26,0.426,0.42,0.45,0.41,1920000,2.4,Spirit Airlines,NK
5568,2024-12-24,0.416,0.432,0.45,0.39,1850000,1.09,Spirit Airlines,NK
5569,2024-12-23,0.412,0.467,0.5,0.4,2830000,-7.53,Spirit Airlines,NK
5570,2024-12-20,0.445,0.431,0.45,0.39,3260000,8.48,Spirit Airlines,NK
5571,2024-12-19,0.41,0.4,0.51,0.4,4650000,-20.32,Spirit Airlines,NK
5572,2024-12-18,0.515,0.646,0.72,0.4,10000000,-12.75,Spirit Airlines,NK
5573,2024-12-17,0.59,0.712,0.72,0.582,4390000,-13.87,Spirit Airlines,NK
5574,2024-12-16,0.685,0.722,0.74,0.55,2160000,-0.36,Spirit Airlines,NK
5575,2024-12-13,0.688,0.722,0.778,0.58,3840000,-11.63,Spirit Airlines,NK
5576,2024-12-12,0.778,0.76,0.8,0.7,3030000,-3.95,Spirit Airlines,NK
5577,2024-12-11,0.81,0.85,0.85,0.73,2960000,6.58,Spirit Airlines,NK
5578,2024-12-10,0.76,0.85,0.88,0.74,4870000,-9.52,Spirit Airlines,NK
5579,2024-12-09,0.84,0.89,0.93,0.84,5310000,-6.67,Spirit Airlines,NK
5580,2024-12-06,0.9,0.93,0.96,0.86,6260000,-2.06,Spirit Airlines,NK
5581,2024-12-05,0.919,0.82,0.97,0.755,6630000,14.72,Spirit Airlines,NK
5582,2024-12-04,0.801,0.85,0.85,0.72,4880000,-6.32,Spirit Airlines,NK
5583,2024-12-03,0.855,0.67,0.98,0.62,12320000,44.92,Spirit Airlines,NK
5584,2024-12-02,0.59,0.62,0.69,0.56,5110000,-7.81,Spirit Airlines,NK
5585,2024-11-29,0.64,0.54,0.64,0.51,3190000,19.63,Spirit Airlines,NK
5586,2024-11-27,0.535,0.645,0.714,0.502,7680000,-21.09,Spirit Airlines,NK
5587,2024-11-26,0.678,0.221,0.8,0.22,15800000,222.86,Spirit Airlines,NK
5588,2024-11-25,0.21,0.16,0.249,0.16,5160000,40.0,Spirit Airlines,NK
5589,2024-11-22,0.15,0.1,0.19,0.1,3460000,4.9,Spirit Airlines,NK
5590,2024-11-21,0.143,0.01,0.16,0.01,7470000,10.0,Spirit Airlines,NK
5591,2024-11-20,0.13,0.21,0.21,0.1,40320000,-13.39,Spirit Airlines,NK
5592,2024-11-19,0.15,0.257,0.49,0.13,68140000,-86.1,Spirit Airlines,NK
5593,2024-11-15,1.08,1.32,1.34,1.03,25730000,-18.18,Spirit Airlines,NK
5594,2024-11-14,1.32,1.32,1.44,1.31,22380000,0.76,Spirit Airlines,NK
5595,2024-11-13,1.31,1.15,1.57,1.13,76050000,-59.32,Spirit Airlines,NK
5596,2024-11-12,3.22,3.25,3.37,3.01,27560000,-5.29,Spirit Airlines,NK
5597,2024-11-11,3.4,2.7,3.64,2.673,29800000,25.93,Spirit Airlines,NK
5598,2024-11-08,2.7,2.67,2.72,2.6,5080000,-0.74,Spirit Airlines,NK
5599,2024-11-07,2.72,2.73,2.8,2.65,6250000,0.0,Spirit Airlines,NK
5600,2024-11-06,2.72,2.78,2.91,2.62,14420000,8.8,Spirit Airlines,NK
5601,2024-11-05,2.5,2.35,2.54,2.34,8500000,6.84,Spirit Airlines,NK
5602,2024-11-04,2.34,2.41,2.45,2.33,4830000,-5.26,Spirit Airlines,NK
5603,2024-11-01,2.47,2.4,2.525,2.33,6950000,2.92,Spirit Airlines,NK
5604,2024-10-31,2.4,2.5,2.515,2.31,8340000,-4.38,Spirit Airlines,NK
5605,2024-10-30,2.51,2.58,2.62,2.5,6630000,-3.46,Spirit Airlines,NK
5606,2024-10-29,2.6,2.84,2.85,2.58,14020000,-9.41,Spirit Airlines,NK
5607,2024-10-28,2.87,2.9,3.09,2.85,20960000,2.87,Spirit Airlines,NK
5608,2024-10-25,2.79,2.98,3.3,2.75,41890000,15.29,Spirit Airlines,NK
5609,2024-10-24,2.42,2.82,2.95,2.4,36440000,-21.43,Spirit Airlines,NK
5610,2024-10-23,3.08,2.73,3.195,2.53,79320000,45.97,Spirit Airlines,NK
5611,2024-10-22,2.11,2.28,2.34,2.01,19500000,-6.22,Spirit Airlines,NK
5612,2024-10-21,2.25,2.05,2.54,1.85,85020000,53.06,Spirit Airlines,NK
5613,2024-10-18,1.47,1.54,1.549,1.43,21840000,-3.29,Spirit Airlines,NK
5614,2024-10-17,1.52,1.65,1.66,1.5,8820000,-6.75,Spirit Airlines,NK
5615,2024-10-16,1.63,1.66,1.7,1.63,3960000,0.0,Spirit Airlines,NK
5616,2024-10-15,1.63,1.63,1.72,1.616,4940000,-1.21,Spirit Airlines,NK
5617,2024-10-14,1.65,1.63,1.68,1.6,3900000,2.48,Spirit Airlines,NK
5618,2024-10-11,1.61,1.7,1.7,1.58,7630000,-5.85,Spirit Airlines,NK
5619,2024-10-10,1.71,1.73,1.8,1.68,4400000,-0.58,Spirit Airlines,NK
5620,2024-10-09,1.72,1.9,1.98,1.71,8300000,-9.47,Spirit Airlines,NK
5621,2024-10-08,1.9,1.85,1.95,1.75,7000000,2.15,Spirit Airlines,NK
5622,2024-10-07,1.86,1.7,1.88,1.65,12980000,10.06,Spirit Airlines,NK
5623,2024-10-04,1.69,1.45,1.79,1.4,36900000,-24.55,Spirit Airlines,NK
5624,2024-10-03,2.24,2.31,2.43,2.22,10490000,-3.45,Spirit Airlines,NK
5625,2024-10-02,2.32,2.3,2.36,2.28,2230000,0.87,Spirit Airlines,NK
5626,2024-10-01,2.3,2.4,2.415,2.28,3970000,-4.17,Spirit Airlines,NK
5627,2024-09-30,2.4,2.44,2.52,2.35,4480000,-1.64,Spirit Airlines,NK
5628,2024-09-27,2.44,2.49,2.53,2.43,2940000,-0.81,Spirit Airlines,NK
5629,2024-09-26,2.46,2.37,2.475,2.34,6740000,6.49,Spirit Airlines,NK
5630,2024-09-25,2.31,2.38,2.42,2.28,6100000,-2.53,Spirit Airlines,NK
5631,2024-09-24,2.37,2.39,2.435,2.35,5040000,-0.42,Spirit Airlines,NK
5632,2024-09-23,2.38,2.48,2.49,2.38,5280000,-4.8,Spirit Airlines,NK
5633,2024-09-20,2.5,2.51,2.53,2.455,4820000,-1.19,Spirit Airlines,NK
5634,2024-09-19,2.53,2.63,2.64,2.51,3370000,-0.78,Spirit Airlines,NK
5635,2024-09-18,2.55,2.59,2.68,2.55,5060000,-0.39,Spirit Airlines,NK
5636,2024-09-17,2.56,2.53,2.616,2.505,4170000,2.4,Spirit Airlines,NK
5637,2024-09-16,2.5,2.48,2.53,2.45,2540000,0.0,Spirit Airlines,NK
5638,2024-09-13,2.5,2.61,2.64,2.45,9470000,-2.72,Spirit Airlines,NK
5639,2024-09-12,2.57,2.5,2.62,2.495,3160000,3.21,Spirit Airlines,NK
5640,2024-09-11,2.49,2.46,2.5,2.42,2400000,0.4,Spirit Airlines,NK
5641,2024-09-10,2.48,2.47,2.49,2.41,1890000,0.4,Spirit Airlines,NK
5642,2024-09-09,2.47,2.54,2.585,2.42,2940000,-1.59,Spirit Airlines,NK
5643,2024-09-06,2.51,2.5,2.57,2.48,2700000,0.0,Spirit Airlines,NK
5644,2024-09-05,2.51,2.5,2.61,2.46,3340000,1.62,Spirit Airlines,NK
5645,2024-09-04,2.47,2.44,2.49,2.38,3330000,1.23,Spirit Airlines,NK
5646,2024-09-03,2.44,2.57,2.58,2.42,4670000,-5.43,Spirit Airlines,NK
5647,2024-08-30,2.58,2.7,2.74,2.56,2860000,-2.27,Spirit Airlines,NK
5648,2024-08-29,2.64,2.57,2.738,2.53,3520000,4.35,Spirit Airlines,NK
5649,2024-08-28,2.53,2.61,2.63,2.53,3690000,-3.8,Spirit Airlines,NK
5650,2024-08-27,2.63,2.66,2.685,2.62,2180000,-1.5,Spirit Airlines,NK
5651,2024-08-26,2.67,2.81,2.83,2.67,3720000,-4.64,Spirit Airlines,NK
5652,2024-08-23,2.8,2.75,2.82,2.7,3850000,2.94,Spirit Airlines,NK
5653,2024-08-22,2.72,2.83,2.84,2.71,2710000,-3.55,Spirit Airlines,NK
5654,2024-08-21,2.82,2.82,2.845,2.75,2350000,1.08,Spirit Airlines,NK
5655,2024-08-20,2.79,2.85,2.865,2.76,2180000,-2.79,Spirit Airlines,NK
5656,2024-08-19,2.87,2.81,2.915,2.79,5060000,2.87,Spirit Airlines,NK
5657,2024-08-16,2.79,2.77,2.82,2.72,2480000,-0.71,Spirit Airlines,NK
5658,2024-08-15,2.81,2.71,2.84,2.69,3270000,6.04,Spirit Airlines,NK
5659,2024-08-14,2.65,2.57,2.67,2.5,3850000,4.33,Spirit Airlines,NK
5660,2024-08-13,2.54,2.53,2.6,2.51,2710000,0.79,Spirit Airlines,NK
5661,2024-08-12,2.52,2.59,2.59,2.49,4640000,-3.08,Spirit Airlines,NK
5662,2024-08-09,2.6,2.75,2.75,2.58,2920000,-5.8,Spirit Airlines,NK
5663,2024-08-08,2.76,2.66,2.78,2.54,4390000,4.55,Spirit Airlines,NK
5664,2024-08-07,2.64,2.75,2.795,2.63,3630000,-2.94,Spirit Airlines,NK
5665,2024-08-06,2.72,2.65,2.84,2.565,4150000,5.43,Spirit Airlines,NK
5666,2024-08-05,2.58,2.57,2.68,2.55,5570000,-6.52,Spirit Airlines,NK
5667,2024-08-02,2.76,2.7,2.83,2.6,5460000,0.0,Spirit Airlines,NK
5668,2024-08-01,2.76,2.9,3.04,2.72,7520000,-8.31,Spirit Airlines,NK
5669,2024-07-31,3.01,3.0,3.16,2.91,5010000,0.33,Spirit Airlines,NK
5670,2024-07-30,3.0,2.87,3.15,2.87,7080000,4.53,Spirit Airlines,NK
5671,2024-07-29,2.87,2.98,2.98,2.83,2350000,-3.04,Spirit Airlines,NK
5672,2024-07-26,2.96,2.92,2.98,2.85,3450000,2.78,Spirit Airlines,NK
5673,2024-07-25,2.88,2.73,2.92,2.71,5540000,4.35,Spirit Airlines,NK
5674,2024-07-24,2.76,2.81,2.86,2.695,4740000,-2.13,Spirit Airlines,NK
5675,2024-07-23,2.82,2.82,2.85,2.75,3870000,0.36,Spirit Airlines,NK
5676,2024-07-22,2.81,2.8,2.83,2.7,6240000,0.72,Spirit Airlines,NK
5677,2024-07-19,2.79,2.78,2.825,2.73,5920000,0.36,Spirit Airlines,NK
5678,2024-07-18,2.78,2.83,2.85,2.74,6890000,-1.42,Spirit Airlines,NK
5679,2024-07-17,2.82,2.99,3.02,2.8,15010000,-10.76,Spirit Airlines,NK
5680,2024-07-16,3.16,3.07,3.18,3.07,7040000,2.93,Spirit Airlines,NK
5681,2024-07-15,3.07,3.22,3.22,3.07,4099999,-3.76,Spirit Airlines,NK
5682,2024-07-12,3.19,3.1,3.22,3.09,3310000,3.57,Spirit Airlines,NK
5683,2024-07-11,3.08,3.0,3.12,2.91,6850000,0.98,Spirit Airlines,NK
5684,2024-07-10,3.05,3.16,3.22,3.03,5240000,-2.87,Spirit Airlines,NK
5685,2024-07-09,3.14,3.27,3.27,3.13,5190000,-4.27,Spirit Airlines,NK
5686,2024-07-08,3.28,3.31,3.37,3.19,6200000,-0.91,Spirit Airlines,NK
5687,2024-07-05,3.31,3.59,3.62,3.255,10500000,-8.56,Spirit Airlines,NK
5688,2024-07-03,3.62,3.65,3.73,3.61,2180000,-0.82,Spirit Airlines,NK
5689,2024-07-02,3.65,3.54,3.66,3.495,4610000,3.11,Spirit Airlines,NK
5690,2024-07-01,3.54,3.66,3.74,3.54,3430000,-3.28,Spirit Airlines,NK
5691,2024-06-28,3.66,3.67,3.67,3.59,4620000,0.55,Spirit Airlines,NK
5692,2024-06-27,3.64,3.5,3.68,3.48,3500000,3.41,Spirit Airlines,NK
5693,2024-06-26,3.52,3.51,3.58,3.415,3280000,-0.28,Spirit Airlines,NK
5694,2024-06-25,3.53,3.56,3.682,3.53,3990000,-1.67,Spirit Airlines,NK
5695,2024-06-24,3.59,3.8,3.87,3.49,8540000,-7.47,Spirit Airlines,NK
5696,2024-06-21,3.88,3.82,3.99,3.76,6090000,1.31,Spirit Airlines,NK
5697,2024-06-20,3.83,3.68,3.87,3.66,4540000,3.23,Spirit Airlines,NK
5698,2024-06-18,3.71,3.53,3.72,3.51,5350000,4.8,Spirit Airlines,NK
5699,2024-06-17,3.54,3.4,3.62,3.39,5570000,2.31,Spirit Airlines,NK
5700,2024-06-14,3.46,3.43,3.51,3.37,14460000,-0.86,Spirit Airlines,NK
5701,2024-06-13,3.49,3.59,3.59,3.47,3050000,-1.41,Spirit Airlines,NK
5702,2024-06-12,3.54,3.5,3.65,3.495,5230000,2.61,Spirit Airlines,NK
5703,2024-06-11,3.45,3.54,3.54,3.38,4430000,-1.99,Spirit Airlines,NK
5704,2024-06-10,3.52,3.5,3.55,3.43,3960000,0.57,Spirit Airlines,NK
5705,2024-06-07,3.5,3.62,3.65,3.46,6170000,-3.05,Spirit Airlines,NK
5706,2024-06-06,3.61,3.92,3.97,3.605,5840000,-8.84,Spirit Airlines,NK
5707,2024-06-05,3.96,3.85,4.05,3.77,5730000,3.94,Spirit Airlines,NK
5708,2024-06-04,3.81,3.7,3.81,3.67,4160000,3.25,Spirit Airlines,NK
5709,2024-06-03,3.69,3.72,3.81,3.45,7820000,1.1,Spirit Airlines,NK
5710,2024-05-31,3.65,3.72,3.84,3.595,6370000,-0.82,Spirit Airlines,NK
5711,2024-05-30,3.68,3.7,3.74,3.6,3090000,0.27,Spirit Airlines,NK
5712,2024-05-29,3.67,3.65,3.735,3.54,3850000,-1.34,Spirit Airlines,NK
5713,2024-05-28,3.72,3.79,3.89,3.67,2980000,-0.27,Spirit Airlines,NK
5714,2024-05-24,3.73,3.63,3.73,3.61,3180000,3.9,Spirit Airlines,NK
5715,2024-05-23,3.59,3.78,3.78,3.56,3820000,-4.01,Spirit Airlines,NK
5716,2024-05-22,3.74,3.78,3.87,3.68,3570000,-1.06,Spirit Airlines,NK
5717,2024-05-21,3.78,3.87,3.9,3.74,3150000,-1.82,Spirit Airlines,NK
5718,2024-05-20,3.85,3.82,3.93,3.74,3380000,1.32,Spirit Airlines,NK
5719,2024-05-17,3.8,3.86,3.94,3.78,4810000,-1.3,Spirit Airlines,NK
5720,2024-05-16,3.85,4.09,4.19,3.81,5880000,-5.17,Spirit Airlines,NK
5721,2024-05-15,4.06,4.53,4.55,4.01,8850000,-9.58,Spirit Airlines,NK
5722,2024-05-14,4.49,4.5,5.04,4.46,17510000,2.28,Spirit Airlines,NK
5723,2024-05-13,4.39,3.85,4.51,3.83,15350000,15.53,Spirit Airlines,NK
5724,2024-05-10,3.8,3.88,4.05,3.775,6810000,-1.04,Spirit Airlines,NK
5725,2024-05-09,3.84,3.4,3.85,3.32,11140000,12.94,Spirit Airlines,NK
5726,2024-05-08,3.4,3.27,3.43,3.185,7280000,2.41,Spirit Airlines,NK
5727,2024-05-07,3.32,3.37,3.52,3.3,9150000,-0.9,Spirit Airlines,NK
5728,2024-05-06,3.35,3.57,3.6,3.18,20140000,-9.7,Spirit Airlines,NK
5729,2024-05-03,3.71,3.76,3.86,3.66,6360000,0.82,Spirit Airlines,NK
5730,2024-05-02,3.68,3.51,3.71,3.45,6110000,6.98,Spirit Airlines,NK
5731,2024-05-01,3.44,3.51,3.54,3.41,5990000,-2.55,Spirit Airlines,NK
5732,2024-04-30,3.53,3.7,3.76,3.52,5310000,-6.12,Spirit Airlines,NK
5733,2024-04-29,3.76,3.57,3.76,3.55,4660000,6.21,Spirit Airlines,NK
5734,2024-04-26,3.54,3.55,3.64,3.48,3960000,0.0,Spirit Airlines,NK
5735,2024-04-25,3.54,3.64,3.65,3.47,5310000,-3.8,Spirit Airlines,NK
5736,2024-04-24,3.68,3.75,3.78,3.65,4820000,-2.9,Spirit Airlines,NK
5737,2024-04-23,3.79,3.82,3.9,3.71,7070000,-3.07,Spirit Airlines,NK
5738,2024-04-22,3.91,4.05,4.05,3.74,7820000,-3.22,Spirit Airlines,NK
5739,2024-04-19,4.04,4.0,4.14,3.995,4310000,0.25,Spirit Airlines,NK
5740,2024-04-18,4.03,4.11,4.25,4.01,4510000,-1.95,Spirit Airlines,NK
5741,2024-04-17,4.11,4.12,4.47,4.1,7090000,0.0,Spirit Airlines,NK
5742,2024-04-16,4.11,4.29,4.32,4.09,7940000,-7.64,Spirit Airlines,NK
5743,2024-04-15,4.45,4.26,4.71,4.244,7040000,6.46,Spirit Airlines,NK
5744,2024-04-12,4.18,4.29,4.349,4.13,5890000,-3.69,Spirit Airlines,NK
5745,2024-04-11,4.34,4.43,4.535,4.285,5320000,-2.69,Spirit Airlines,NK
5746,2024-04-10,4.46,4.89,5.01,4.43,6800000,-9.16,Spirit Airlines,NK
5747,2024-04-09,4.91,4.68,4.95,4.65,3920000,4.03,Spirit Airlines,NK
5748,2024-04-08,4.72,4.43,4.81,4.42,5050000,6.55,Spirit Airlines,NK
5749,2024-04-05,4.43,4.56,4.62,4.37,3800000,-3.28,Spirit Airlines,NK
5750,2024-04-04,4.58,4.71,4.93,4.57,3900000,-2.55,Spirit Airlines,NK
5751,2024-04-03,4.7,4.59,4.725,4.48,3760000,1.51,Spirit Airlines,NK
5752,2024-04-02,4.63,4.75,4.78,4.55,4240000,-4.34,Spirit Airlines,NK
5753,2024-04-01,4.84,5.0,5.177,4.815,6380000,0.0,Spirit Airlines,NK
5754,2024-03-28,4.84,4.65,4.94,4.635,5950000,4.76,Spirit Airlines,NK
5755,2024-03-27,4.62,4.59,4.67,4.43,6060000,-0.43,Spirit Airlines,NK
5756,2024-03-26,4.64,4.82,4.835,4.63,3490000,-2.32,Spirit Airlines,NK
5757,2024-03-25,4.75,4.72,4.86,4.615,4560000,1.06,Spirit Airlines,NK
5758,2024-03-22,4.7,4.64,4.77,4.555,4179999,-0.63,Spirit Airlines,NK
5759,2024-03-21,4.73,4.5,4.79,4.43,6830000,6.29,Spirit Airlines,NK
5760,2024-03-20,4.45,4.07,4.53,3.96,8390000,8.54,Spirit Airlines,NK
5761,2024-03-19,4.1,4.36,4.45,4.07,7970000,-4.21,Spirit Airlines,NK
5762,2024-03-18,4.28,4.3,4.4,4.12,5660000,-0.23,Spirit Airlines,NK
5763,2024-03-15,4.29,4.34,4.45,4.28,8480000,-0.46,Spirit Airlines,NK
5764,2024-03-14,4.31,4.53,4.55,4.25,6340000,-5.27,Spirit Airlines,NK
5765,2024-03-13,4.55,4.59,4.7,4.46,6040000,-1.09,Spirit Airlines,NK
5766,2024-03-12,4.6,4.48,4.66,4.23,9780000,2.45,Spirit Airlines,NK
5767,2024-03-11,4.49,4.8,4.82,4.45,13070000,-7.42,Spirit Airlines,NK
5768,2024-03-08,4.85,5.17,5.24,4.84,10340000,-4.9,Spirit Airlines,NK
5769,2024-03-07,5.1,5.21,5.4,5.04,9990000,-2.11,Spirit Airlines,NK
5770,2024-03-06,5.21,5.49,5.6,5.1,11550000,-4.75,Spirit Airlines,NK
5771,2024-03-05,5.47,5.64,5.75,5.44,7420000,-5.03,Spirit Airlines,NK
5772,2024-03-04,5.76,5.46,5.98,5.43,23550000,-10.84,Spirit Airlines,NK
5773,2024-03-01,6.46,6.48,6.59,6.375,4610000,0.16,Spirit Airlines,NK
5774,2024-02-29,6.45,6.54,6.65,6.45,2300000,-0.62,Spirit Airlines,NK
5775,2024-02-28,6.49,6.31,6.52,6.282,3660000,2.2,Spirit Airlines,NK
5776,2024-02-27,6.35,6.35,6.44,6.28,4080000,1.11,Spirit Airlines,NK
5777,2024-02-26,6.28,6.45,6.48,6.2,4580000,-2.33,Spirit Airlines,NK
5778,2024-02-23,6.43,6.39,6.57,6.34,3860000,-0.46,Spirit Airlines,NK
5779,2024-02-22,6.46,6.42,6.585,6.28,4310000,0.78,Spirit Airlines,NK
5780,2024-02-21,6.41,6.449,6.528,6.351,3540000,-1.36,Spirit Airlines,NK
5781,2024-02-20,6.499,6.528,6.705,6.459,5070000,-0.3,Spirit Airlines,NK
5782,2024-02-16,6.518,6.459,6.646,6.321,4930000,0.46,Spirit Airlines,NK
5783,2024-02-15,6.489,6.361,6.676,6.331,7040000,2.49,Spirit Airlines,NK
5784,2024-02-14,6.331,6.321,6.361,6.124,5520000,0.94,Spirit Airlines,NK
5785,2024-02-13,6.272,6.449,6.459,6.075,9660000,-5.21,Spirit Airlines,NK
5786,2024-02-12,6.617,6.607,6.696,6.469,7720000,1.05,Spirit Airlines,NK
5787,2024-02-09,6.548,6.991,7.03,6.548,9830000,-7.38,Spirit Airlines,NK
5788,2024-02-08,7.07,7.237,7.493,6.587,22550000,3.31,Spirit Airlines,NK
5789,2024-02-07,6.843,6.892,7.02,6.577,9700000,-1.84,Spirit Airlines,NK
5790,2024-02-06,6.971,6.105,7.139,6.085,15780000,13.28,Spirit Airlines,NK
5791,2024-02-05,6.154,6.105,6.203,6.006,6230000,-0.79,Spirit Airlines,NK
5792,2024-02-02,6.203,6.213,6.312,5.967,11340000,-0.94,Spirit Airlines,NK
5793,2024-02-01,6.262,6.252,6.351,6.105,8180000,1.11,Spirit Airlines,NK
5794,2024-01-31,6.193,6.193,6.568,6.124,15650000,-1.56,Spirit Airlines,NK
5795,2024-01-30,6.292,6.341,6.42,6.105,22960000,5.97,Spirit Airlines,NK
5796,2024-01-29,5.937,6.213,6.499,5.908,19200000,-3.52,Spirit Airlines,NK
5797,2024-01-26,6.154,5.672,6.548,5.593,48340000,-13.43,Spirit Airlines,NK
5798,2024-01-25,7.109,7.129,7.336,6.696,18500000,1.69,Spirit Airlines,NK
5799,2024-01-24,6.991,8.153,8.389,6.814,36090000,-12.67,Spirit Airlines,NK
5800,2024-01-23,8.005,8.132,9.085,7.645,60090000,3.13,Spirit Airlines,NK
5801,2024-01-22,7.762,6.877,8.025,6.42,61650000,19.46,Spirit Airlines,NK
5802,2024-01-19,6.497,6.974,7.149,6.42,106800000,17.19,Spirit Airlines,NK
5803,2024-01-18,5.544,5.642,5.778,3.93,134690000,-7.17,Spirit Airlines,NK
5804,2024-01-17,5.972,6.536,6.585,5.583,78530000,-22.47,Spirit Airlines,NK
5805,2024-01-16,7.704,14.639,15.096,5.642,102150000,-47.09,Spirit Airlines,NK
5806,2024-01-12,14.561,14.931,15.125,14.352,3140000,-1.38,Spirit Airlines,NK
5807,2024-01-11,14.765,15.368,15.582,14.736,3300000,-3.5,Spirit Airlines,NK
5808,2024-01-10,15.3,15.378,16.176,15.183,3650000,0.13,Spirit Airlines,NK
5809,2024-01-09,15.281,15.563,15.757,14.512,5260000,-3.32,Spirit Airlines,NK
5810,2024-01-08,15.806,15.553,16.107,15.193,3540000,2.33,Spirit Airlines,NK
5811,2024-01-05,15.446,15.368,15.718,15.339,2800000,0.7,Spirit Airlines,NK
5812,2024-01-04,15.339,15.621,15.641,15.028,3070000,-1.25,Spirit Airlines,NK
5813,2024-01-03,15.534,15.611,15.877,15.271,3260000,-2.32,Spirit Airlines,NK
5814,2024-01-02,15.903,15.913,16.39,15.777,3260000,-0.24,Spirit Airlines,NK
5815,2023-12-29,15.942,15.971,16.146,15.853,2710000,-0.06,Spirit Airlines,NK
5816,2023-12-28,15.952,15.903,16.049,15.787,1480000,-0.36,Spirit Airlines,NK
5817,2023-12-27,16.01,16.312,16.37,15.689,2940000,-1.02,Spirit Airlines,NK
5818,2023-12-26,16.176,16.438,16.55,16.146,3120000,-1.25,Spirit Airlines,NK
5819,2023-12-22,16.38,16.049,16.487,16.0,3760000,2.37,Spirit Airlines,NK
5820,2023-12-21,16.0,15.874,16.098,15.757,2850000,3.2,Spirit Airlines,NK
5821,2023-12-20,15.504,15.495,15.949,15.214,3630000,0.44,Spirit Airlines,NK
5822,2023-12-19,15.437,15.62,15.881,15.437,3640000,-0.37,Spirit Airlines,NK
5823,2023-12-18,15.495,14.953,15.582,14.934,5630000,4.36,Spirit Airlines,NK
5824,2023-12-15,14.847,14.721,14.929,14.451,6280000,1.99,Spirit Airlines,NK
5825,2023-12-14,14.557,14.306,14.886,14.151,5360000,3.51,Spirit Airlines,NK
5826,2023-12-13,14.064,13.861,14.248,13.591,6110000,2.03,Spirit Airlines,NK
5827,2023-12-12,13.784,14.19,14.19,13.765,2780000,-2.13,Spirit Airlines,NK
5828,2023-12-11,14.084,14.132,14.393,13.861,3070000,0.14,Spirit Airlines,NK
5829,2023-12-08,14.064,13.881,14.374,13.842,5010000,0.14,Spirit Airlines,NK
5830,2023-12-07,14.045,13.736,14.132,13.552,3810000,2.4,Spirit Airlines,NK
5831,2023-12-06,13.716,13.494,14.016,13.147,6150000,3.8,Spirit Airlines,NK
5832,2023-12-05,13.214,15.031,15.031,12.373,17830000,-12.26,Spirit Airlines,NK
5833,2023-12-04,15.06,14.963,15.707,14.75,7890000,4.14,Spirit Airlines,NK
5834,2023-12-01,14.461,14.325,14.731,13.958,3890000,0.94,Spirit Airlines,NK
5835,2023-11-30,14.325,14.639,14.749,13.939,4680000,-1.4,Spirit Airlines,NK
5836,2023-11-29,14.528,13.813,14.866,13.649,10400000,5.18,Spirit Airlines,NK
5837,2023-11-28,13.813,13.03,14.137,12.914,7030000,6.17,Spirit Airlines,NK
5838,2023-11-27,13.011,12.566,13.513,12.382,4780000,3.46,Spirit Airlines,NK
5839,2023-11-24,12.576,12.469,12.856,12.421,1700000,0.08,Spirit Airlines,NK
5840,2023-11-22,12.566,12.576,12.745,12.315,4080000,2.6,Spirit Airlines,NK
5841,2023-11-21,12.247,12.669,12.746,11.691,5470000,-3.7,Spirit Airlines,NK
5842,2023-11-20,12.717,11.988,12.736,11.566,6910000,6.68,Spirit Airlines,NK
5843,2023-11-17,11.921,10.262,12.17,10.137,15950000,19.06,Spirit Airlines,NK
5844,2023-11-16,10.012,10.712,10.872,9.921,6300000,-6.79,Spirit Airlines,NK
5845,2023-11-15,10.741,9.686,10.914,9.667,9590000,12.56,Spirit Airlines,NK
5846,2023-11-14,9.542,8.862,9.658,8.737,7120000,11.67,Spirit Airlines,NK
5847,2023-11-13,8.545,8.401,9.073,8.324,6360000,1.48,Spirit Airlines,NK
5848,2023-11-10,8.42,8.919,8.968,8.411,6610000,-5.69,Spirit Airlines,NK
5849,2023-11-09,8.929,9.782,9.797,8.794,9260000,-8.73,Spirit Airlines,NK
5850,2023-11-08,9.782,10.674,10.789,9.705,6970000,-7.19,Spirit Airlines,NK
5851,2023-11-07,10.54,10.866,10.932,10.434,3890000,-3.17,Spirit Airlines,NK
5852,2023-11-06,10.885,10.933,11.01,10.386,3800000,0.8,Spirit Airlines,NK
5853,2023-11-03,10.799,10.837,11.087,10.727,5230000,1.35,Spirit Airlines,NK
5854,2023-11-02,10.655,10.828,11.278,10.569,4770000,-0.63,Spirit Airlines,NK
5855,2023-11-01,10.722,10.971,11.163,10.626,4220000,-2.61,Spirit Airlines,NK
5856,2023-10-31,11.01,12.535,12.559,10.291,13180000,-12.1,Spirit Airlines,NK
5857,2023-10-30,12.525,14.088,14.108,12.42,6890000,-11.1,Spirit Airlines,NK
5858,2023-10-27,14.088,15.21,15.325,14.088,3540000,-8.24,Spirit Airlines,NK
5859,2023-10-26,15.354,15.354,15.632,15.105,4380000,-4.59,Spirit Airlines,NK
5860,2023-10-25,16.093,15.891,16.227,15.771,2230000,0.78,Spirit Airlines,NK
5861,2023-10-24,15.968,15.776,16.774,15.632,2700000,1.83,Spirit Airlines,NK
5862,2023-10-23,15.68,15.566,15.947,15.547,3390000,0.67,Spirit Airlines,NK
5863,2023-10-20,15.575,15.537,15.704,15.261,2290000,0.49,Spirit Airlines,NK
5864,2023-10-19,15.499,15.795,15.871,15.347,1760000,-1.69,Spirit Airlines,NK
5865,2023-10-18,15.766,15.671,15.795,15.518,1890000,0.24,Spirit Airlines,NK
5866,2023-10-17,15.728,15.347,15.776,15.318,2080000,2.93,Spirit Airlines,NK
5867,2023-10-16,15.28,15.299,15.375,15.175,2570000,0.63,Spirit Airlines,NK
5868,2023-10-13,15.185,15.49,15.575,14.951,3950000,-0.93,Spirit Airlines,NK
5869,2023-10-12,15.328,15.823,15.823,15.309,2100000,-1.65,Spirit Airlines,NK
5870,2023-10-11,15.585,15.823,16.033,15.566,1380000,-2.15,Spirit Airlines,NK
5871,2023-10-10,15.928,16.186,16.29,15.833,1290000,-0.83,Spirit Airlines,NK
5872,2023-10-09,16.062,15.633,16.166,15.556,1790000,1.32,Spirit Airlines,NK
5873,2023-10-06,15.852,15.757,16.281,15.757,1220000,-0.18,Spirit Airlines,NK
5874,2023-10-05,15.881,15.881,15.923,15.595,1040000,0.54,Spirit Airlines,NK
5875,2023-10-04,15.795,15.547,15.871,15.537,1450000,1.78,Spirit Airlines,NK
5876,2023-10-03,15.518,15.556,15.718,15.323,1470000,-0.79,Spirit Airlines,NK
5877,2023-10-02,15.642,15.652,16.052,15.447,1640000,-0.55,Spirit Airlines,NK
5878,2023-09-29,15.728,15.347,15.766,15.337,1490000,2.61,Spirit Airlines,NK
5879,2023-09-28,15.328,15.738,15.738,15.318,1380000,-2.6,Spirit Airlines,NK
5880,2023-09-27,15.738,15.585,15.919,15.557,1250000,1.29,Spirit Airlines,NK
5881,2023-09-26,15.537,15.499,15.726,15.366,961530,-0.12,Spirit Airlines,NK
5882,2023-09-25,15.556,15.29,15.585,15.27,1320000,0.74,Spirit Airlines,NK
5883,2023-09-22,15.442,15.442,15.575,15.194,1310000,-0.18,Spirit Airlines,NK
5884,2023-09-21,15.471,14.675,15.49,14.552,3030000,5.63,Spirit Airlines,NK
5885,2023-09-20,14.646,14.41,14.722,14.315,1580000,2.66,Spirit Airlines,NK
5886,2023-09-19,14.267,15.186,15.22,14.163,3420000,-5.76,Spirit Airlines,NK
5887,2023-09-18,15.139,15.556,15.67,15.13,2140000,-2.92,Spirit Airlines,NK
5888,2023-09-15,15.594,15.717,16.214,15.556,2020000,-0.78,Spirit Airlines,NK
5889,2023-09-14,15.717,15.48,15.764,15.404,1720000,2.41,Spirit Airlines,NK
5890,2023-09-13,15.347,16.001,16.266,15.291,3150000,-6.25,Spirit Airlines,NK
5891,2023-09-12,16.371,16.551,16.901,16.333,2510000,-1.14,Spirit Airlines,NK
5892,2023-09-11,16.56,14.969,16.996,14.779,5610000,11.98,Spirit Airlines,NK
5893,2023-09-08,14.789,14.921,15.011,14.703,1410000,-0.89,Spirit Airlines,NK
5894,2023-09-07,14.921,14.997,15.158,14.874,717870,-0.63,Spirit Airlines,NK
5895,2023-09-06,15.016,15.281,15.366,14.931,898190,-2.52,Spirit Airlines,NK
5896,2023-09-05,15.404,15.518,15.565,15.144,1030000,-1.45,Spirit Airlines,NK
5897,2023-09-01,15.632,15.736,15.925,15.589,857680,0.0,Spirit Airlines,NK
5898,2023-08-31,15.632,15.726,15.878,15.603,890050,-0.96,Spirit Airlines,NK
5899,2023-08-30,15.783,15.632,15.897,15.603,776690,0.97,Spirit Airlines,NK
5900,2023-08-29,15.632,14.855,15.726,14.826,1030000,4.76,Spirit Airlines,NK
5901,2023-08-28,14.921,14.76,15.044,14.76,1260000,1.81,Spirit Airlines,NK
5902,2023-08-25,14.656,14.789,15.044,14.419,2430000,-0.9,Spirit Airlines,NK
5903,2023-08-24,14.789,15.717,15.769,14.77,2370000,-6.19,Spirit Airlines,NK
5904,2023-08-23,15.764,15.491,15.811,15.463,606390,1.39,Spirit Airlines,NK
5905,2023-08-22,15.548,15.745,15.774,15.43,675030,-0.96,Spirit Airlines,NK
5906,2023-08-21,15.698,15.689,15.811,15.567,770640,0.0,Spirit Airlines,NK
5907,2023-08-18,15.698,15.727,15.736,15.472,837360,-1.24,Spirit Airlines,NK
5908,2023-08-17,15.896,15.086,15.906,15.049,1760000,5.76,Spirit Airlines,NK
5909,2023-08-16,15.03,14.813,15.152,14.813,968260,1.08,Spirit Airlines,NK
5910,2023-08-15,14.87,14.86,14.945,14.611,1490000,-0.5,Spirit Airlines,NK
5911,2023-08-14,14.945,15.067,15.129,14.926,862220,-1.37,Spirit Airlines,NK
5912,2023-08-11,15.152,15.086,15.152,14.964,977650,0.5,Spirit Airlines,NK
5913,2023-08-10,15.077,15.096,15.18,15.011,1000000,0.5,Spirit Airlines,NK
5914,2023-08-09,15.002,15.397,15.467,14.992,1460000,-3.57,Spirit Airlines,NK
5915,2023-08-08,15.557,15.03,15.783,15.03,1390000,1.72,Spirit Airlines,NK
5916,2023-08-07,15.293,15.209,15.341,15.067,1130000,0.31,Spirit Airlines,NK
5917,2023-08-04,15.246,14.945,15.341,14.672,2520000,2.08,Spirit Airlines,NK
5918,2023-08-03,14.936,15.764,15.887,14.889,4139999,-7.14,Spirit Airlines,NK
5919,2023-08-02,16.084,16.763,16.864,16.028,2540000,-4.85,Spirit Airlines,NK
5920,2023-08-01,16.904,17.158,17.193,16.753,1160000,-1.91,Spirit Airlines,NK
5921,2023-07-31,17.233,17.111,17.445,17.111,1010000,0.72,Spirit Airlines,NK
5922,2023-07-28,17.111,17.036,17.182,16.97,1370000,0.66,Spirit Airlines,NK
5923,2023-07-27,16.998,17.045,17.389,16.763,2510000,-4.09,Spirit Airlines,NK
5924,2023-07-26,17.723,17.836,17.864,17.61,1120000,0.48,Spirit Airlines,NK
5925,2023-07-25,17.638,17.864,17.93,17.469,1530000,-2.4,Spirit Airlines,NK
5926,2023-07-24,18.071,17.657,18.071,17.572,1120000,2.02,Spirit Airlines,NK
5927,2023-07-21,17.714,17.938,17.966,17.606,947660,-0.84,Spirit Airlines,NK
5928,2023-07-20,17.864,17.648,17.985,17.451,1880000,0.69,Spirit Airlines,NK
5929,2023-07-19,17.742,17.751,17.854,17.32,1370000,1.18,Spirit Airlines,NK
5930,2023-07-18,17.536,17.152,17.573,17.119,1150000,1.91,Spirit Airlines,NK
5931,2023-07-17,17.208,17.76,17.864,17.194,1560000,-3.52,Spirit Airlines,NK
5932,2023-07-14,17.835,17.517,17.854,17.02,1630000,1.06,Spirit Airlines,NK
5933,2023-07-13,17.648,18.341,18.341,17.517,2069999,-1.93,Spirit Airlines,NK
5934,2023-07-12,17.995,18.276,18.444,17.929,2049999,-1.69,Spirit Airlines,NK
5935,2023-07-11,18.304,17.929,18.36,17.522,2260000,2.9,Spirit Airlines,NK
5936,2023-07-10,17.789,17.601,18.426,17.583,3170000,2.04,Spirit Airlines,NK
5937,2023-07-07,17.433,16.777,17.545,16.777,2150000,4.26,Spirit Airlines,NK
5938,2023-07-06,16.721,16.88,16.908,16.412,1620000,1.08,Spirit Airlines,NK
5939,2023-07-05,16.543,16.065,16.665,15.971,1220000,2.26,Spirit Airlines,NK
5940,2023-07-03,16.177,16.018,16.28,16.018,435560,0.64,Spirit Airlines,NK
5941,2023-06-30,16.074,16.177,16.187,15.887,966700,1.66,Spirit Airlines,NK
5942,2023-06-29,15.812,15.868,16.046,15.77,979300,-0.06,Spirit Airlines,NK
5943,2023-06-28,15.821,15.803,15.868,15.672,927880,0.3,Spirit Airlines,NK
5944,2023-06-27,15.775,15.325,15.878,15.222,1500000,3.5,Spirit Airlines,NK
5945,2023-06-26,15.241,15.203,15.508,15.184,744850,0.56,Spirit Airlines,NK
5946,2023-06-23,15.156,15.194,15.202,15.053,1060000,-1.52,Spirit Airlines,NK
5947,2023-06-22,15.391,15.53,15.549,15.307,633280,-1.31,Spirit Airlines,NK
5948,2023-06-21,15.595,15.54,15.716,15.474,692990,0.12,Spirit Airlines,NK
5949,2023-06-20,15.577,15.726,15.763,15.53,972080,-1.36,Spirit Airlines,NK
5950,2023-06-16,15.791,15.698,15.884,15.614,1450000,1.62,Spirit Airlines,NK
5951,2023-06-15,15.54,15.176,15.586,15.065,1290000,1.95,Spirit Airlines,NK
5952,2023-06-14,15.242,15.363,15.595,15.169,2049999,-0.43,Spirit Airlines,NK
5953,2023-06-13,15.307,14.851,15.339,14.801,1380000,3.27,Spirit Airlines,NK
5954,2023-06-12,14.823,14.357,14.916,14.357,2750000,3.51,Spirit Airlines,NK
5955,2023-06-09,14.32,14.432,14.581,14.311,863270,-1.09,Spirit Airlines,NK
5956,2023-06-08,14.478,14.599,14.627,14.45,991790,-1.02,Spirit Airlines,NK
5957,2023-06-07,14.627,14.32,14.664,14.287,1390000,2.21,Spirit Airlines,NK
5958,2023-06-06,14.311,14.162,14.366,14.096,1330000,0.46,Spirit Airlines,NK
5959,2023-06-05,14.245,14.273,14.357,14.096,1060000,-0.58,Spirit Airlines,NK
5960,2023-06-02,14.329,14.338,14.515,14.115,2160000,1.25,Spirit Airlines,NK
5961,2023-06-01,14.152,14.199,14.422,14.068,1500000,-0.07,Spirit Airlines,NK
5962,2023-05-31,14.162,14.106,14.227,13.896,2180000,1.54,Spirit Airlines,NK
5963,2023-05-30,13.947,13.919,14.166,13.873,2140000,1.22,Spirit Airlines,NK
5964,2023-05-26,13.78,13.5,13.84,13.5,1360000,1.72,Spirit Airlines,NK
5965,2023-05-25,13.547,13.733,13.772,13.417,2470000,-1.89,Spirit Airlines,NK
5966,2023-05-24,13.808,13.938,13.994,13.733,1930000,-1.2,Spirit Airlines,NK
5967,2023-05-23,13.975,14.227,14.236,13.961,2440000,-1.38,Spirit Airlines,NK
5968,2023-05-22,14.171,14.43,14.569,14.134,4720000,-1.73,Spirit Airlines,NK
5969,2023-05-19,14.421,14.643,14.661,14.129,2380000,-1.2,Spirit Airlines,NK
5970,2023-05-18,14.596,14.615,14.624,14.393,1280000,-0.13,Spirit Airlines,NK
5971,2023-05-17,14.615,14.411,14.763,14.407,1210000,1.41,Spirit Airlines,NK
5972,2023-05-16,14.411,14.458,14.532,14.282,1350000,-0.76,Spirit Airlines,NK
5973,2023-05-15,14.522,14.384,14.592,14.31,4230000,1.49,Spirit Airlines,NK
5974,2023-05-12,14.31,14.356,14.411,14.245,776040,-0.51,Spirit Airlines,NK
5975,2023-05-11,14.384,14.393,14.485,14.305,1210000,-0.7,Spirit Airlines,NK
5976,2023-05-10,14.485,14.763,14.763,14.286,1580000,-0.82,Spirit Airlines,NK
5977,2023-05-09,14.606,14.615,14.717,14.439,1210000,-0.82,Spirit Airlines,NK
5978,2023-05-08,14.726,14.855,15.022,14.588,3300000,-2.45,Spirit Airlines,NK
5979,2023-05-05,15.096,15.003,15.147,14.955,1340000,1.18,Spirit Airlines,NK
5980,2023-05-04,14.92,15.262,15.346,14.707,2200000,-3.3,Spirit Airlines,NK
5981,2023-05-03,15.429,15.558,15.642,15.364,1550000,-0.77,Spirit Airlines,NK
5982,2023-05-02,15.549,15.586,15.595,15.359,1080000,-0.06,Spirit Airlines,NK
5983,2023-05-01,15.558,15.771,15.79,15.517,1430000,-1.64,Spirit Airlines,NK
5984,2023-04-28,15.817,15.836,15.97,15.753,1010000,-0.18,Spirit Airlines,NK
5985,2023-04-27,15.845,15.725,15.938,15.494,1400000,-0.06,Spirit Airlines,NK
5986,2023-04-26,15.854,15.725,15.914,15.66,826920,0.82,Spirit Airlines,NK
5987,2023-04-25,15.725,15.873,16.067,15.725,847360,-1.79,Spirit Airlines,NK
5988,2023-04-24,16.012,16.187,16.224,15.993,830060,-1.14,Spirit Airlines,NK
5989,2023-04-21,16.197,16.049,16.201,15.956,962560,0.98,Spirit Airlines,NK
5990,2023-04-20,16.039,16.186,16.214,15.92,1270000,-0.63,Spirit Airlines,NK
5991,2023-04-19,16.14,15.892,16.191,15.883,957470,0.86,Spirit Airlines,NK
5992,2023-04-18,16.003,16.049,16.205,15.915,945180,-0.68,Spirit Airlines,NK
5993,2023-04-17,16.113,15.957,16.113,15.883,586260,1.04,Spirit Airlines,NK
5994,2023-04-14,15.947,16.095,16.136,15.874,769670,-1.08,Spirit Airlines,NK
5995,2023-04-13,16.122,16.306,16.306,16.085,597830,-0.11,Spirit Airlines,NK
5996,2023-04-12,16.14,16.159,16.209,15.897,970800,-0.4,Spirit Airlines,NK
5997,2023-04-11,16.205,16.205,16.261,16.095,821800,0.17,Spirit Airlines,NK
5998,2023-04-10,16.177,15.957,16.324,15.938,1140000,0.98,Spirit Airlines,NK
5999,2023-04-06,16.021,15.947,16.03,15.828,668410,0.58,Spirit Airlines,NK
6000,2023-04-05,15.929,16.012,16.012,15.791,600370,-0.92,Spirit Airlines,NK
6001,2023-04-04,16.076,16.177,16.205,15.883,772860,-0.57,Spirit Airlines,NK
6002,2023-04-03,16.168,15.635,16.223,15.611,1810000,2.39,Spirit Airlines,NK
6003,2023-03-31,15.791,15.855,15.957,15.69,1620000,0.35,Spirit Airlines,NK
6004,2023-03-30,15.736,15.754,15.763,15.543,1740000,1.06,Spirit Airlines,NK
6005,2023-03-29,15.57,15.414,15.8,15.35,1280000,1.32,Spirit Airlines,NK
6006,2023-03-28,15.368,15.359,15.396,15.294,762910,-0.06,Spirit Airlines,NK
6007,2023-03-27,15.377,15.534,15.534,15.313,1190000,-0.36,Spirit Airlines,NK
6008,2023-03-24,15.432,15.469,15.515,15.11,1830000,-0.3,Spirit Airlines,NK
6009,2023-03-23,15.478,15.506,15.588,15.268,1580000,0.12,Spirit Airlines,NK
6010,2023-03-22,15.46,15.588,15.689,15.433,1690000,-0.94,Spirit Airlines,NK
6011,2023-03-21,15.606,15.689,15.689,15.487,1130000,0.95,Spirit Airlines,NK
6012,2023-03-20,15.46,15.588,15.615,15.378,1350000,-0.53,Spirit Airlines,NK
6013,2023-03-17,15.542,15.551,15.588,15.359,1610000,-0.64,Spirit Airlines,NK
6014,2023-03-16,15.643,15.359,15.652,15.314,1180000,1.0,Spirit Airlines,NK
6015,2023-03-15,15.487,15.213,15.616,15.177,3160000,-0.65,Spirit Airlines,NK
6016,2023-03-14,15.588,15.597,15.899,15.204,2420000,1.13,Spirit Airlines,NK
6017,2023-03-13,15.414,15.346,15.478,14.957,2630000,-0.41,Spirit Airlines,NK
6018,2023-03-10,15.478,15.798,15.862,15.346,2240000,-2.03,Spirit Airlines,NK
6019,2023-03-09,15.798,16.246,16.393,15.762,3200000,-3.46,Spirit Airlines,NK
6020,2023-03-08,16.365,15.625,16.457,15.588,4050000,4.5,Spirit Airlines,NK
6021,2023-03-07,15.661,15.167,15.707,14.994,8029999,4.71,Spirit Airlines,NK
6022,2023-03-06,14.957,16.457,16.868,14.783,13790000,-8.76,Spirit Airlines,NK
6023,2023-03-03,16.393,16.356,16.493,16.274,1580000,0.56,Spirit Airlines,NK
6024,2023-03-02,16.301,16.42,16.42,15.999,1590000,-0.94,Spirit Airlines,NK
6025,2023-03-01,16.457,16.731,16.777,16.283,2410000,-1.75,Spirit Airlines,NK
6026,2023-02-28,16.749,16.996,17.042,16.703,1600000,-1.08,Spirit Airlines,NK
6027,2023-02-27,16.932,17.371,17.407,16.932,3180000,-2.63,Spirit Airlines,NK
6028,2023-02-24,17.389,17.252,17.417,17.252,928000,0.42,Spirit Airlines,NK
6029,2023-02-23,17.316,17.508,17.59,17.252,1430000,-0.53,Spirit Airlines,NK
6030,2023-02-22,17.407,17.508,17.535,17.298,1140000,-0.1,Spirit Airlines,NK
6031,2023-02-21,17.426,17.371,17.599,17.281,1320000,-0.68,Spirit Airlines,NK
6032,2023-02-17,17.545,17.481,17.636,17.243,1070000,1.21,Spirit Airlines,NK
6033,2023-02-16,17.334,17.334,17.485,17.257,1170000,-0.42,Spirit Airlines,NK
6034,2023-02-15,17.407,17.572,17.654,17.325,1750000,-1.14,Spirit Airlines,NK
6035,2023-02-14,17.609,17.709,17.919,17.572,1020000,-0.98,Spirit Airlines,NK
6036,2023-02-13,17.782,17.535,17.91,17.517,763680,1.04,Spirit Airlines,NK
6037,2023-02-10,17.599,17.709,17.773,17.577,874180,-1.53,Spirit Airlines,NK
6038,2023-02-09,17.874,17.883,17.974,17.7,1650000,0.21,Spirit Airlines,NK
6039,2023-02-08,17.837,18.102,18.231,17.828,1400000,-1.96,Spirit Airlines,NK
6040,2023-02-07,18.194,18.331,18.386,17.929,1910000,1.53,Spirit Airlines,NK
6041,2023-02-06,17.919,17.983,18.011,17.791,1400000,-0.71,Spirit Airlines,NK
6042,2023-02-03,18.047,18.139,18.239,17.887,1230000,-1.0,Spirit Airlines,NK
6043,2023-02-02,18.23,18.313,18.459,18.075,1440000,-0.1,Spirit Airlines,NK
6044,2023-02-01,18.249,18.148,18.504,18.093,1190000,0.6,Spirit Airlines,NK
6045,2023-01-31,18.139,18.121,18.34,18.029,995320,0.66,Spirit Airlines,NK
6046,2023-01-30,18.02,18.057,18.235,17.947,1020000,-0.25,Spirit Airlines,NK
6047,2023-01-27,18.066,18.413,18.468,18.038,802490,-1.98,Spirit Airlines,NK
6048,2023-01-26,18.431,18.239,18.55,18.057,713310,1.31,Spirit Airlines,NK
6049,2023-01-25,18.194,17.874,18.331,17.874,640490,0.76,Spirit Airlines,NK
6050,2023-01-24,18.057,18.194,18.34,18.002,567890,-0.4,Spirit Airlines,NK
6051,2023-01-23,18.13,18.193,18.274,18.08,1020000,-0.75,Spirit Airlines,NK
6052,2023-01-20,18.266,18.348,18.362,18.102,1730000,0.15,Spirit Airlines,NK
6053,2023-01-19,18.239,18.748,18.785,18.213,1020000,-3.61,Spirit Airlines,NK
6054,2023-01-18,18.921,19.076,19.094,18.839,762340,0.19,Spirit Airlines,NK
6055,2023-01-17,18.885,18.776,18.912,18.703,832370,0.48,Spirit Airlines,NK
6056,2023-01-13,18.794,18.302,18.976,18.302,917910,0.49,Spirit Airlines,NK
6057,2023-01-12,18.703,18.439,18.785,18.248,1030000,3.37,Spirit Airlines,NK
6058,2023-01-11,18.093,17.902,18.321,17.866,1130000,1.79,Spirit Airlines,NK
6059,2023-01-10,17.775,17.593,17.802,17.593,1080000,1.35,Spirit Airlines,NK
6060,2023-01-09,17.538,17.666,17.775,17.425,1200000,-0.1,Spirit Airlines,NK
6061,2023-01-06,17.557,17.893,17.911,17.538,1060000,-0.41,Spirit Airlines,NK
6062,2023-01-05,17.629,18.011,18.011,17.616,886980,-2.02,Spirit Airlines,NK
6063,2023-01-04,17.993,17.675,18.002,17.648,681780,2.17,Spirit Airlines,NK
6064,2023-01-03,17.611,17.857,18.011,17.516,514150,-0.62,Spirit Airlines,NK
6065,2025-11-04,29.67,30.03,30.17,29.27,12750000,-2.5,Southwest Airlines,WN
6066,2025-11-03,30.43,30.16,30.75,29.75,8820000,0.43,Southwest Airlines,WN
6067,2025-10-31,30.3,30.0,30.39,29.92,8460000,0.7,Southwest Airlines,WN
6068,2025-10-30,30.09,30.49,30.77,30.05,6580000,-1.86,Southwest Airlines,WN
6069,2025-10-29,30.66,31.02,31.13,30.45,10920000,-1.38,Southwest Airlines,WN
6070,2025-10-28,31.09,32.15,32.17,31.02,11380000,-3.6,Southwest Airlines,WN
6071,2025-10-27,32.25,32.46,32.74,31.86,9620000,0.16,Southwest Airlines,WN
6072,2025-10-24,32.2,32.05,32.43,31.38,15190000,1.74,Southwest Airlines,WN
6073,2025-10-23,31.65,32.82,33.15,31.02,27810000,-6.25,Southwest Airlines,WN
6074,2025-10-22,33.76,34.36,34.75,33.43,10580000,-2.65,Southwest Airlines,WN
6075,2025-10-21,34.68,34.12,34.97,34.06,9400000,0.73,Southwest Airlines,WN
6076,2025-10-20,34.43,33.78,34.67,33.6,7640000,2.71,Southwest Airlines,WN
6077,2025-10-17,33.52,33.23,33.79,33.19,8260000,0.69,Southwest Airlines,WN
6078,2025-10-16,33.29,33.67,34.05,32.84,11020000,-0.8,Southwest Airlines,WN
6079,2025-10-15,33.56,33.75,33.88,33.25,7430000,0.42,Southwest Airlines,WN
6080,2025-10-14,33.42,31.52,33.63,31.42,11030000,4.76,Southwest Airlines,WN
6081,2025-10-13,31.9,31.73,32.32,31.56,4890000,1.95,Southwest Airlines,WN
6082,2025-10-10,31.29,31.85,32.63,31.06,7990000,-1.23,Southwest Airlines,WN
6083,2025-10-09,31.68,33.53,33.73,31.47,10590000,-2.37,Southwest Airlines,WN
6084,2025-10-08,32.45,32.66,32.7,32.11,7690000,0.19,Southwest Airlines,WN
6085,2025-10-07,32.39,32.57,32.76,32.09,8070000,-0.58,Southwest Airlines,WN
6086,2025-10-06,32.58,32.54,32.71,31.77,6910000,0.18,Southwest Airlines,WN
6087,2025-10-03,32.52,32.75,33.49,32.51,9210000,0.65,Southwest Airlines,WN
6088,2025-10-02,32.31,32.28,32.58,31.83,7440000,0.09,Southwest Airlines,WN
6089,2025-10-01,32.28,31.99,32.55,31.81,8550000,1.16,Southwest Airlines,WN
6090,2025-09-30,31.91,32.83,32.89,30.76,10280000,-2.59,Southwest Airlines,WN
6091,2025-09-29,32.76,32.76,33.06,32.4,9140000,0.71,Southwest Airlines,WN
6092,2025-09-26,32.53,32.14,32.6,32.0,6830000,1.88,Southwest Airlines,WN
6093,2025-09-25,31.93,32.88,32.88,31.66,9890000,-3.42,Southwest Airlines,WN
6094,2025-09-24,33.06,33.38,33.9,32.97,8460000,-0.84,Southwest Airlines,WN
6095,2025-09-23,33.34,32.25,33.41,32.24,12690000,3.22,Southwest Airlines,WN
6096,2025-09-22,32.3,32.25,32.45,31.91,10780000,-0.68,Southwest Airlines,WN
6097,2025-09-19,32.52,32.49,32.75,31.98,22410000,0.77,Southwest Airlines,WN
6098,2025-09-18,32.27,32.2,32.4,31.64,9020000,0.47,Southwest Airlines,WN
6099,2025-09-17,32.12,31.74,32.63,31.56,10890000,1.74,Southwest Airlines,WN
6100,2025-09-16,31.57,31.51,31.71,30.71,8160000,0.45,Southwest Airlines,WN
6101,2025-09-15,31.43,31.76,31.79,31.19,8910000,-0.73,Southwest Airlines,WN
6102,2025-09-12,31.66,31.87,32.46,31.54,10400000,-0.19,Southwest Airlines,WN
6103,2025-09-11,31.72,31.35,31.84,30.6,11510000,1.96,Southwest Airlines,WN
6104,2025-09-10,31.11,30.81,31.42,30.58,7510000,0.39,Southwest Airlines,WN
6105,2025-09-09,30.99,31.61,31.68,30.64,6900000,-2.27,Southwest Airlines,WN
6106,2025-09-08,31.71,31.27,31.85,31.19,9330000,1.02,Southwest Airlines,WN
6107,2025-09-05,31.39,31.23,31.86,30.99,8029999,0.87,Southwest Airlines,WN
6108,2025-09-04,31.12,32.37,32.68,30.9,10490000,-3.74,Southwest Airlines,WN
6109,2025-09-03,32.33,32.16,33.35,32.12,4370000,0.25,Southwest Airlines,WN
6110,2025-09-02,32.25,32.32,32.94,31.7,7200000,-1.98,Southwest Airlines,WN
6111,2025-08-29,32.9,33.02,33.07,32.63,3670000,-0.24,Southwest Airlines,WN
6112,2025-08-28,32.98,33.35,33.35,32.54,5210000,-0.63,Southwest Airlines,WN
6113,2025-08-27,33.19,33.37,33.64,33.03,5190000,-0.63,Southwest Airlines,WN
6114,2025-08-26,33.4,32.53,33.51,32.49,8180000,2.71,Southwest Airlines,WN
6115,2025-08-25,32.52,32.42,32.79,32.42,7780000,-0.76,Southwest Airlines,WN
6116,2025-08-22,32.77,31.22,32.87,31.22,8450000,5.47,Southwest Airlines,WN
6117,2025-08-21,31.07,31.0,31.11,30.55,4870000,-0.35,Southwest Airlines,WN
6118,2025-08-20,31.18,31.23,31.66,31.1,5370000,-1.3,Southwest Airlines,WN
6119,2025-08-19,31.59,31.35,31.72,31.22,5220000,0.89,Southwest Airlines,WN
6120,2025-08-18,31.31,31.34,31.42,31.02,8090000,-0.6,Southwest Airlines,WN
6121,2025-08-15,31.5,30.87,31.76,30.75,7890000,2.61,Southwest Airlines,WN
6122,2025-08-14,30.7,30.52,30.82,30.22,5810000,-0.87,Southwest Airlines,WN
6123,2025-08-13,30.97,30.63,31.15,30.4,7880000,0.81,Southwest Airlines,WN
6124,2025-08-12,30.72,29.38,30.88,29.33,12200000,5.71,Southwest Airlines,WN
6125,2025-08-11,29.06,29.6,29.93,28.98,7960000,-1.89,Southwest Airlines,WN
6126,2025-08-08,29.62,29.94,30.0,29.5,7090000,0.2,Southwest Airlines,WN
6127,2025-08-07,29.56,29.93,30.07,29.36,6310000,-0.5,Southwest Airlines,WN
6128,2025-08-06,29.71,29.93,30.24,29.56,8840000,-0.7,Southwest Airlines,WN
6129,2025-08-05,29.92,29.85,30.23,29.53,9320000,0.57,Southwest Airlines,WN
6130,2025-08-04,29.75,29.98,30.18,29.61,7020000,-0.17,Southwest Airlines,WN
6131,2025-08-01,29.8,30.28,30.31,29.34,12570000,-3.65,Southwest Airlines,WN
6132,2025-07-31,30.93,30.5,31.29,30.37,13500000,0.72,Southwest Airlines,WN
6133,2025-07-30,30.71,31.36,31.36,30.45,11880000,-1.25,Southwest Airlines,WN
6134,2025-07-29,31.1,32.65,32.83,31.09,13280000,-4.37,Southwest Airlines,WN
6135,2025-07-28,32.52,33.0,33.06,32.12,15890000,-2.08,Southwest Airlines,WN
6136,2025-07-25,33.21,33.35,33.39,32.62,17000000,-0.15,Southwest Airlines,WN
6137,2025-07-24,33.26,36.1,36.25,32.4,44110000,-11.16,Southwest Airlines,WN
6138,2025-07-23,37.44,37.55,37.85,37.35,12690000,0.73,Southwest Airlines,WN
6139,2025-07-22,37.17,36.85,37.42,36.85,10730000,0.84,Southwest Airlines,WN
6140,2025-07-21,36.86,36.6,37.28,36.56,9190000,0.96,Southwest Airlines,WN
6141,2025-07-18,36.51,36.65,36.76,36.18,8189999,0.11,Southwest Airlines,WN
6142,2025-07-17,36.47,37.63,37.96,36.3,15300000,-2.51,Southwest Airlines,WN
6143,2025-07-16,37.41,37.39,37.6,36.77,8710000,0.75,Southwest Airlines,WN
6144,2025-07-15,37.13,37.38,37.67,37.05,9850000,-1.51,Southwest Airlines,WN
6145,2025-07-14,37.7,37.2,37.74,37.13,10600000,1.54,Southwest Airlines,WN
6146,2025-07-11,37.13,37.29,37.51,36.83,10380000,-0.59,Southwest Airlines,WN
6147,2025-07-10,37.35,35.55,37.85,35.28,23740000,8.14,Southwest Airlines,WN
6148,2025-07-09,34.54,34.32,34.83,34.12,9790000,1.65,Southwest Airlines,WN
6149,2025-07-08,33.98,34.06,34.47,33.83,7710000,0.5,Southwest Airlines,WN
6150,2025-07-07,33.81,34.0,34.44,33.26,8570000,-0.79,Southwest Airlines,WN
6151,2025-07-03,34.08,34.0,34.24,33.86,3730000,0.26,Southwest Airlines,WN
6152,2025-07-02,33.99,33.71,34.1,33.4,9170000,1.74,Southwest Airlines,WN
6153,2025-07-01,33.41,32.21,33.56,32.18,15870000,2.99,Southwest Airlines,WN
6154,2025-06-30,32.44,32.4,32.51,32.03,9700000,0.87,Southwest Airlines,WN
6155,2025-06-27,32.16,31.75,32.42,31.46,21620000,2.03,Southwest Airlines,WN
6156,2025-06-26,31.52,31.5,31.69,31.42,6320000,0.57,Southwest Airlines,WN
6157,2025-06-25,31.34,31.97,32.02,31.23,7060000,-1.63,Southwest Airlines,WN
6158,2025-06-24,31.86,32.42,32.69,31.72,10880000,-0.06,Southwest Airlines,WN
6159,2025-06-23,31.88,31.29,32.09,30.72,10930000,1.56,Southwest Airlines,WN
6160,2025-06-20,31.39,31.3,31.78,31.14,17650000,0.74,Southwest Airlines,WN
6161,2025-06-18,31.16,31.32,31.63,30.92,8960000,-0.89,Southwest Airlines,WN
6162,2025-06-17,31.44,31.7,31.98,31.16,12670000,-2.36,Southwest Airlines,WN
6163,2025-06-16,32.2,32.03,32.68,31.86,10310000,1.48,Southwest Airlines,WN
6164,2025-06-13,31.73,31.66,32.45,31.4,12160000,-2.61,Southwest Airlines,WN
6165,2025-06-12,32.58,32.99,33.17,32.4,10420000,-2.72,Southwest Airlines,WN
6166,2025-06-11,33.49,34.45,34.58,33.24,11330000,-2.53,Southwest Airlines,WN
6167,2025-06-10,34.36,33.62,34.62,33.52,10760000,2.35,Southwest Airlines,WN
6168,2025-06-09,33.57,33.67,33.82,33.16,9750000,0.27,Southwest Airlines,WN
6169,2025-06-06,33.48,32.97,33.53,32.84,9190000,3.14,Southwest Airlines,WN
6170,2025-06-05,32.46,32.19,32.9,32.18,10260000,0.59,Southwest Airlines,WN
6171,2025-06-04,32.27,32.44,32.71,32.17,9860000,-1.01,Southwest Airlines,WN
6172,2025-06-03,32.6,32.95,32.96,32.47,11260000,-1.54,Southwest Airlines,WN
6173,2025-06-02,33.11,33.45,33.6,32.83,13050000,-0.81,Southwest Airlines,WN
6174,2025-05-30,33.38,33.33,33.62,33.08,19810000,-0.98,Southwest Airlines,WN
6175,2025-05-29,33.71,33.6,34.33,33.44,13350000,2.49,Southwest Airlines,WN
6176,2025-05-28,32.89,32.87,33.24,32.59,12110000,0.7,Southwest Airlines,WN
6177,2025-05-27,32.66,31.47,32.76,31.44,13850000,5.53,Southwest Airlines,WN
6178,2025-05-23,30.95,30.58,31.21,30.5,9080000,-0.83,Southwest Airlines,WN
6179,2025-05-22,31.21,31.67,31.84,30.32,17700000,-1.73,Southwest Airlines,WN
6180,2025-05-21,31.76,32.19,32.55,31.48,9980000,-2.28,Southwest Airlines,WN
6181,2025-05-20,32.5,32.6,32.89,32.32,7050000,-0.28,Southwest Airlines,WN
6182,2025-05-19,32.59,32.38,32.87,31.98,10640000,-0.24,Southwest Airlines,WN
6183,2025-05-16,32.67,31.96,32.81,31.8,10110000,2.57,Southwest Airlines,WN
6184,2025-05-15,31.85,31.54,32.03,31.31,8260000,1.5,Southwest Airlines,WN
6185,2025-05-14,31.38,31.27,32.53,31.07,14420000,0.29,Southwest Airlines,WN
6186,2025-05-13,31.29,31.45,31.71,31.21,11200000,0.06,Southwest Airlines,WN
6187,2025-05-12,31.27,32.0,32.78,31.08,12510000,0.29,Southwest Airlines,WN
6188,2025-05-09,31.18,31.25,31.45,31.01,7150000,0.35,Southwest Airlines,WN
6189,2025-05-08,31.07,30.64,31.46,30.52,8520000,2.61,Southwest Airlines,WN
6190,2025-05-07,30.28,29.83,30.57,29.77,8140000,1.47,Southwest Airlines,WN
6191,2025-05-06,29.84,29.7,30.18,29.57,9470000,-0.8,Southwest Airlines,WN
6192,2025-05-05,30.08,29.65,30.59,29.63,11880000,0.77,Southwest Airlines,WN
6193,2025-05-02,29.85,29.21,30.05,28.79,13780000,4.44,Southwest Airlines,WN
6194,2025-05-01,28.58,28.18,28.98,28.14,15580000,2.22,Southwest Airlines,WN
6195,2025-04-30,27.96,27.0,28.18,26.61,15890000,2.57,Southwest Airlines,WN
6196,2025-04-29,27.26,26.57,27.4,26.5,26760000,2.29,Southwest Airlines,WN
6197,2025-04-28,26.65,26.48,27.41,26.26,14990000,0.6,Southwest Airlines,WN
6198,2025-04-25,26.49,26.38,26.58,25.89,10540000,0.11,Southwest Airlines,WN
6199,2025-04-24,26.46,24.65,26.69,24.63,22090000,3.68,Southwest Airlines,WN
6200,2025-04-23,25.52,25.64,26.55,25.26,15330000,3.11,Southwest Airlines,WN
6201,2025-04-22,24.75,24.48,24.77,24.07,9960000,2.95,Southwest Airlines,WN
6202,2025-04-21,24.04,24.42,24.72,23.82,10960000,-2.83,Southwest Airlines,WN
6203,2025-04-17,24.74,24.87,25.14,24.28,11520000,-0.48,Southwest Airlines,WN
6204,2025-04-16,24.86,26.02,26.08,24.57,11600000,-3.68,Southwest Airlines,WN
6205,2025-04-15,25.81,25.51,26.63,25.5,8980000,0.98,Southwest Airlines,WN
6206,2025-04-14,25.56,26.41,26.46,25.18,12200000,-2.41,Southwest Airlines,WN
6207,2025-04-11,26.19,25.67,26.24,24.99,13410000,1.55,Southwest Airlines,WN
6208,2025-04-10,25.79,27.5,28.06,25.19,13580000,-9.67,Southwest Airlines,WN
6209,2025-04-09,28.55,24.58,29.06,24.32,28870000,15.35,Southwest Airlines,WN
6210,2025-04-08,24.75,26.34,26.83,24.42,18260000,-4.66,Southwest Airlines,WN
6211,2025-04-07,25.96,25.09,26.99,24.5,19200000,0.35,Southwest Airlines,WN
6212,2025-04-04,25.87,28.0,28.12,25.55,23120000,-10.36,Southwest Airlines,WN
6213,2025-04-03,28.86,30.8,31.01,28.85,18930000,-9.42,Southwest Airlines,WN
6214,2025-04-02,31.86,31.23,32.06,31.21,10170000,0.85,Southwest Airlines,WN
6215,2025-04-01,31.59,32.72,33.16,31.28,17830000,-5.93,Southwest Airlines,WN
6216,2025-03-31,33.58,32.9,33.88,32.77,10680000,-0.03,Southwest Airlines,WN
6217,2025-03-28,33.59,34.33,34.4,33.35,10680000,-1.0,Southwest Airlines,WN
6218,2025-03-27,33.93,34.45,34.56,33.9,8039999,-1.34,Southwest Airlines,WN
6219,2025-03-26,34.39,34.8,34.93,34.01,8860000,-0.81,Southwest Airlines,WN
6220,2025-03-25,34.67,35.0,35.24,34.39,9620000,-0.49,Southwest Airlines,WN
6221,2025-03-24,34.84,34.8,35.0,34.32,16489999,0.03,Southwest Airlines,WN
6222,2025-03-21,34.83,33.77,34.89,33.68,21660000,1.99,Southwest Airlines,WN
6223,2025-03-20,34.15,33.69,34.43,33.49,14060000,1.64,Southwest Airlines,WN
6224,2025-03-19,33.6,32.42,33.75,32.26,13430000,3.74,Southwest Airlines,WN
6225,2025-03-18,32.39,32.32,32.77,31.9,10330000,0.81,Southwest Airlines,WN
6226,2025-03-17,32.13,31.7,32.48,31.6,15050000,1.26,Southwest Airlines,WN
6227,2025-03-14,31.73,31.48,31.9,30.88,16210000,2.35,Southwest Airlines,WN
6228,2025-03-13,31.0,30.52,31.55,30.02,19470000,2.99,Southwest Airlines,WN
6229,2025-03-12,30.1,30.42,30.64,29.3,21630000,-1.41,Southwest Airlines,WN
6230,2025-03-11,30.53,32.28,32.74,29.58,41160000,8.34,Southwest Airlines,WN
6231,2025-03-10,28.18,28.65,28.9,27.65,14080000,-3.49,Southwest Airlines,WN
6232,2025-03-07,29.2,29.0,29.34,28.55,27550000,-1.12,Southwest Airlines,WN
6233,2025-03-06,29.53,29.58,30.14,29.33,7330000,-1.4,Southwest Airlines,WN
6234,2025-03-05,29.95,29.63,30.06,29.22,10290000,1.7,Southwest Airlines,WN
6235,2025-03-04,29.45,30.32,30.32,29.35,11170000,-3.79,Southwest Airlines,WN
6236,2025-03-03,30.61,30.53,31.24,30.18,8210000,-1.45,Southwest Airlines,WN
6237,2025-02-28,31.06,30.63,31.15,30.48,6490000,1.37,Southwest Airlines,WN
6238,2025-02-27,30.64,30.87,31.11,30.19,6890000,-0.16,Southwest Airlines,WN
6239,2025-02-26,30.69,30.4,30.91,30.31,8530000,1.45,Southwest Airlines,WN
6240,2025-02-25,30.25,30.27,30.46,29.92,9550000,-0.07,Southwest Airlines,WN
6241,2025-02-24,30.27,30.13,30.62,29.9,17430000,1.54,Southwest Airlines,WN
6242,2025-02-21,29.81,30.7,31.35,29.68,10260000,-2.61,Southwest Airlines,WN
6243,2025-02-20,30.61,30.17,30.61,30.05,7800000,1.36,Southwest Airlines,WN
6244,2025-02-19,30.2,29.8,30.46,29.74,7730000,0.67,Southwest Airlines,WN
6245,2025-02-18,30.0,30.83,30.85,29.79,9750000,-0.92,Southwest Airlines,WN
6246,2025-02-14,30.28,30.09,30.33,29.81,7020000,1.17,Southwest Airlines,WN
6247,2025-02-13,29.93,29.85,30.06,29.29,10100000,0.17,Southwest Airlines,WN
6248,2025-02-12,29.88,29.65,29.89,29.39,7810000,0.37,Southwest Airlines,WN
6249,2025-02-11,29.77,30.18,30.26,29.58,7410000,-1.19,Southwest Airlines,WN
6250,2025-02-10,30.13,30.93,30.99,30.07,6130000,-2.81,Southwest Airlines,WN
6251,2025-02-07,31.0,31.15,31.21,30.81,5580000,-0.29,Southwest Airlines,WN
6252,2025-02-06,31.09,31.08,31.31,30.75,7370000,0.65,Southwest Airlines,WN
6253,2025-02-05,30.89,30.79,31.34,30.58,7700000,0.32,Southwest Airlines,WN
6254,2025-02-04,30.79,30.33,30.8,30.14,9770000,1.02,Southwest Airlines,WN
6255,2025-02-03,30.48,30.17,30.9,29.95,10250000,-0.75,Southwest Airlines,WN
6256,2025-01-31,30.71,31.29,31.47,30.51,11310000,-1.76,Southwest Airlines,WN
6257,2025-01-30,31.26,31.29,33.09,30.95,17450000,-1.23,Southwest Airlines,WN
6258,2025-01-29,31.65,31.95,32.13,31.45,9680000,-0.63,Southwest Airlines,WN
6259,2025-01-28,31.85,32.39,32.4,31.7,7680000,-2.24,Southwest Airlines,WN
6260,2025-01-27,32.58,32.07,32.9,31.93,7030000,1.27,Southwest Airlines,WN
6261,2025-01-24,32.17,32.03,32.18,31.75,6470000,0.75,Southwest Airlines,WN
6262,2025-01-23,31.93,32.07,32.25,31.81,13110000,0.22,Southwest Airlines,WN
6263,2025-01-22,31.86,33.66,33.74,31.82,12020000,-4.24,Southwest Airlines,WN
6264,2025-01-21,33.27,32.36,33.33,32.34,8090000,3.64,Southwest Airlines,WN
6265,2025-01-17,32.1,32.0,32.33,31.86,10470000,-0.19,Southwest Airlines,WN
6266,2025-01-16,32.16,32.17,32.31,31.2,9660000,-1.95,Southwest Airlines,WN
6267,2025-01-15,32.8,33.67,33.67,32.67,5950000,-1.0,Southwest Airlines,WN
6268,2025-01-14,33.13,32.95,33.21,32.72,6700000,1.44,Southwest Airlines,WN
6269,2025-01-13,32.66,32.73,32.99,32.26,7560000,-1.39,Southwest Airlines,WN
6270,2025-01-10,33.12,33.05,33.58,32.69,9650000,0.73,Southwest Airlines,WN
6271,2025-01-08,32.88,32.67,32.88,32.16,5680000,0.0,Southwest Airlines,WN
6272,2025-01-07,32.88,33.95,34.34,32.57,8369999,-2.81,Southwest Airlines,WN
6273,2025-01-06,33.83,33.91,34.41,33.76,5040000,0.65,Southwest Airlines,WN
6274,2025-01-03,33.61,33.42,33.69,32.35,5560000,0.72,Southwest Airlines,WN
6275,2025-01-02,33.37,33.63,33.87,33.26,3420000,-0.74,Southwest Airlines,WN
6276,2024-12-31,33.62,33.54,33.95,33.53,3320000,0.18,Southwest Airlines,WN
6277,2024-12-30,33.56,33.69,33.94,33.21,5020000,-1.41,Southwest Airlines,WN
6278,2024-12-27,34.04,33.89,34.23,33.79,2830000,-0.44,Southwest Airlines,WN
6279,2024-12-26,34.19,33.85,34.31,33.75,2950000,-0.47,Southwest Airlines,WN
6280,2024-12-24,34.35,33.84,34.39,33.76,2270000,1.45,Southwest Airlines,WN
6281,2024-12-23,33.86,33.23,33.88,33.2,4770000,1.74,Southwest Airlines,WN
6282,2024-12-20,33.28,32.53,33.44,32.53,15020000,1.53,Southwest Airlines,WN
6283,2024-12-19,32.78,32.78,33.08,32.35,7320000,0.95,Southwest Airlines,WN
6284,2024-12-18,32.47,32.81,33.72,32.44,8730000,-1.04,Southwest Airlines,WN
6285,2024-12-17,32.81,32.51,33.12,32.41,5420000,0.37,Southwest Airlines,WN
6286,2024-12-16,32.69,33.0,33.31,32.63,4300000,-1.0,Southwest Airlines,WN
6287,2024-12-13,33.02,33.14,33.39,32.85,5860000,-0.63,Southwest Airlines,WN
6288,2024-12-12,33.23,33.63,33.77,33.22,5290000,-1.04,Southwest Airlines,WN
6289,2024-12-11,33.58,33.44,34.07,33.4,8160000,0.42,Southwest Airlines,WN
6290,2024-12-10,33.44,34.0,34.2,33.29,6560000,-1.36,Southwest Airlines,WN
6291,2024-12-09,33.9,34.4,34.48,33.81,6920000,-0.82,Southwest Airlines,WN
6292,2024-12-06,34.18,35.2,35.25,34.06,6770000,-1.89,Southwest Airlines,WN
6293,2024-12-05,34.84,35.46,36.12,34.39,15580000,2.02,Southwest Airlines,WN
6294,2024-12-04,34.15,33.2,34.15,33.08,8240000,3.55,Southwest Airlines,WN
6295,2024-12-03,32.98,33.06,33.65,32.77,7750000,-0.06,Southwest Airlines,WN
6296,2024-12-02,33.0,32.37,33.4,32.32,10730000,1.98,Southwest Airlines,WN
6297,2024-11-29,32.36,32.4,32.61,32.17,2670000,0.0,Southwest Airlines,WN
6298,2024-11-27,32.36,31.94,32.37,31.71,4110000,1.25,Southwest Airlines,WN
6299,2024-11-26,31.96,31.88,32.37,31.79,5990000,-1.45,Southwest Airlines,WN
6300,2024-11-25,32.43,32.39,32.65,32.22,7660000,1.44,Southwest Airlines,WN
6301,2024-11-22,31.97,31.86,32.14,31.68,5940000,0.57,Southwest Airlines,WN
6302,2024-11-21,31.79,31.74,32.24,31.61,5150000,0.06,Southwest Airlines,WN
6303,2024-11-20,31.77,32.24,32.32,31.45,6450000,-1.82,Southwest Airlines,WN
6304,2024-11-19,32.36,31.92,32.56,31.75,4250000,0.09,Southwest Airlines,WN
6305,2024-11-18,32.33,32.6,32.78,32.03,6990000,-0.83,Southwest Airlines,WN
6306,2024-11-15,32.6,32.25,32.66,31.76,6250000,0.56,Southwest Airlines,WN
6307,2024-11-14,32.42,32.55,33.08,32.29,6260000,0.12,Southwest Airlines,WN
6308,2024-11-13,32.38,31.88,33.15,31.88,7170000,1.09,Southwest Airlines,WN
6309,2024-11-12,32.03,32.22,32.54,31.55,6550000,-1.9,Southwest Airlines,WN
6310,2024-11-11,32.65,31.9,32.94,31.7,7110000,2.74,Southwest Airlines,WN
6311,2024-11-08,31.78,31.37,31.88,31.25,4070000,1.66,Southwest Airlines,WN
6312,2024-11-07,31.26,31.16,31.6,31.05,5650000,-0.41,Southwest Airlines,WN
6313,2024-11-06,31.39,31.48,31.9,30.99,8180000,2.48,Southwest Airlines,WN
6314,2024-11-05,30.63,29.96,30.64,29.93,5790000,2.41,Southwest Airlines,WN
6315,2024-11-04,29.91,30.55,30.84,29.9,5580000,-2.29,Southwest Airlines,WN
6316,2024-11-01,30.61,30.74,31.04,30.53,6160000,0.1,Southwest Airlines,WN
6317,2024-10-31,30.58,31.47,31.68,30.51,6560000,-2.83,Southwest Airlines,WN
6318,2024-10-30,31.47,31.09,31.84,31.06,7540000,1.42,Southwest Airlines,WN
6319,2024-10-29,31.03,30.03,31.15,29.82,9440000,2.41,Southwest Airlines,WN
6320,2024-10-28,30.3,29.94,30.44,29.45,13050000,2.96,Southwest Airlines,WN
6321,2024-10-25,29.43,29.37,29.64,29.13,9320000,1.41,Southwest Airlines,WN
6322,2024-10-24,29.02,30.55,30.76,28.58,16800000,-5.56,Southwest Airlines,WN
6323,2024-10-23,30.73,30.46,30.79,30.27,6680000,0.79,Southwest Airlines,WN
6324,2024-10-22,30.49,30.37,30.75,30.02,9250000,0.16,Southwest Airlines,WN
6325,2024-10-21,30.44,30.57,30.79,30.17,7620000,-1.74,Southwest Airlines,WN
6326,2024-10-18,30.98,30.18,31.18,29.95,8080000,2.96,Southwest Airlines,WN
6327,2024-10-17,30.09,30.83,30.83,29.99,7510000,-2.65,Southwest Airlines,WN
6328,2024-10-16,30.91,30.65,31.24,30.52,6310000,1.38,Southwest Airlines,WN
6329,2024-10-15,30.49,31.0,31.15,30.43,5410000,0.4,Southwest Airlines,WN
6330,2024-10-14,30.37,30.75,30.85,29.97,5810000,-0.82,Southwest Airlines,WN
6331,2024-10-11,30.62,30.04,30.74,29.97,4450000,0.86,Southwest Airlines,WN
6332,2024-10-10,30.36,30.04,30.8,30.01,4600000,-0.91,Southwest Airlines,WN
6333,2024-10-09,30.64,31.0,31.38,30.51,6670000,-0.1,Southwest Airlines,WN
6334,2024-10-08,30.67,31.34,31.59,30.49,7660000,-1.19,Southwest Airlines,WN
6335,2024-10-07,31.04,31.16,31.37,30.75,5290000,-0.67,Southwest Airlines,WN
6336,2024-10-04,31.25,31.45,32.2,30.95,9570000,2.43,Southwest Airlines,WN
6337,2024-10-03,30.51,30.08,30.95,30.01,10320000,3.18,Southwest Airlines,WN
6338,2024-10-02,29.57,29.61,29.65,29.16,7090000,-1.04,Southwest Airlines,WN
6339,2024-10-01,29.88,29.55,30.2,29.05,9470000,0.84,Southwest Airlines,WN
6340,2024-09-30,29.63,29.52,29.95,29.4,9590000,0.34,Southwest Airlines,WN
6341,2024-09-27,29.53,30.21,30.6,29.44,11660000,-1.34,Southwest Airlines,WN
6342,2024-09-26,29.93,30.24,31.64,29.74,27610000,5.42,Southwest Airlines,WN
6343,2024-09-25,28.39,29.75,30.25,28.35,10390000,-4.57,Southwest Airlines,WN
6344,2024-09-24,29.75,29.8,30.45,29.56,9020000,0.4,Southwest Airlines,WN
6345,2024-09-23,29.63,29.05,29.79,28.83,6700000,2.03,Southwest Airlines,WN
6346,2024-09-20,29.04,29.01,29.42,28.7,6530000,0.35,Southwest Airlines,WN
6347,2024-09-19,28.94,29.26,29.4,28.83,5740000,0.14,Southwest Airlines,WN
6348,2024-09-18,28.9,28.59,29.17,28.38,8620000,1.62,Southwest Airlines,WN
6349,2024-09-17,28.44,28.75,28.98,28.18,7270000,-0.35,Southwest Airlines,WN
6350,2024-09-16,28.54,28.65,28.86,28.36,4350000,-0.49,Southwest Airlines,WN
6351,2024-09-13,28.68,28.99,29.33,28.65,6010000,-0.66,Southwest Airlines,WN
6352,2024-09-12,28.87,29.3,29.4,28.32,7680000,0.21,Southwest Airlines,WN
6353,2024-09-11,28.81,29.39,29.39,28.21,8540000,-1.5,Southwest Airlines,WN
6354,2024-09-10,29.25,29.76,29.77,28.25,7390000,-1.61,Southwest Airlines,WN
6355,2024-09-09,29.73,29.9,30.15,29.38,10260000,0.1,Southwest Airlines,WN
6356,2024-09-06,29.7,29.81,30.38,29.43,8500000,-0.37,Southwest Airlines,WN
6357,2024-09-05,29.81,29.79,30.52,29.61,7390000,1.02,Southwest Airlines,WN
6358,2024-09-04,29.51,29.38,29.9,29.29,6060000,-0.24,Southwest Airlines,WN
6359,2024-09-03,29.58,29.51,29.88,29.2,9810000,2.28,Southwest Airlines,WN
6360,2024-08-30,28.92,28.93,29.44,28.83,6020000,0.63,Southwest Airlines,WN
6361,2024-08-29,28.74,28.88,29.06,28.65,5300000,0.21,Southwest Airlines,WN
6362,2024-08-28,28.68,28.96,29.28,28.26,7240000,-1.48,Southwest Airlines,WN
6363,2024-08-27,29.11,28.3,29.36,27.99,11680000,3.23,Southwest Airlines,WN
6364,2024-08-26,28.2,28.2,28.37,27.98,9140000,0.07,Southwest Airlines,WN
6365,2024-08-23,28.18,27.15,28.36,27.04,15430000,4.64,Southwest Airlines,WN
6366,2024-08-22,26.93,26.75,27.19,26.56,9080000,1.32,Southwest Airlines,WN
6367,2024-08-21,26.58,26.73,26.76,26.42,12040000,0.23,Southwest Airlines,WN
6368,2024-08-20,26.52,26.79,26.85,26.46,13970000,-0.79,Southwest Airlines,WN
6369,2024-08-19,26.73,26.38,26.88,26.38,7600000,1.52,Southwest Airlines,WN
6370,2024-08-16,26.33,26.41,26.62,26.15,6910000,-0.79,Southwest Airlines,WN
6371,2024-08-15,26.54,25.79,26.55,25.78,10220000,4.57,Southwest Airlines,WN
6372,2024-08-14,25.38,25.5,25.66,25.17,8199999,-0.16,Southwest Airlines,WN
6373,2024-08-13,25.42,25.62,25.75,25.32,10650000,0.16,Southwest Airlines,WN
6374,2024-08-12,25.38,25.3,25.87,25.3,19000000,0.2,Southwest Airlines,WN
6375,2024-08-09,25.33,25.2,25.41,25.01,17830000,0.44,Southwest Airlines,WN
6376,2024-08-08,25.22,24.56,25.31,24.53,10920000,3.7,Southwest Airlines,WN
6377,2024-08-07,24.32,24.62,25.04,24.29,8400000,-0.08,Southwest Airlines,WN
6378,2024-08-06,24.34,24.08,24.73,23.87,9370000,2.7,Southwest Airlines,WN
6379,2024-08-05,23.7,23.77,24.47,23.58,15480000,-5.39,Southwest Airlines,WN
6380,2024-08-02,25.05,25.84,25.85,24.88,16900000,-4.97,Southwest Airlines,WN
6381,2024-08-01,26.36,27.0,27.15,26.03,12550000,-2.15,Southwest Airlines,WN
6382,2024-07-31,26.94,27.0,27.8,26.75,10620000,-0.37,Southwest Airlines,WN
6383,2024-07-30,27.04,26.32,27.36,26.18,15560000,2.77,Southwest Airlines,WN
6384,2024-07-29,26.31,27.22,27.26,26.15,15570000,-3.38,Southwest Airlines,WN
6385,2024-07-26,27.23,28.08,28.13,27.03,13130000,-3.03,Southwest Airlines,WN
6386,2024-07-25,28.08,25.94,28.57,25.77,21030000,5.52,Southwest Airlines,WN
6387,2024-07-24,26.61,27.17,27.25,26.48,9820000,-2.1,Southwest Airlines,WN
6388,2024-07-23,27.18,27.75,27.8,26.85,10150000,-1.74,Southwest Airlines,WN
6389,2024-07-22,27.66,27.01,27.73,26.81,6580000,1.77,Southwest Airlines,WN
6390,2024-07-19,27.18,27.42,27.48,26.7,6710000,-0.84,Southwest Airlines,WN
6391,2024-07-18,27.41,27.98,28.56,27.33,8300000,-3.21,Southwest Airlines,WN
6392,2024-07-17,28.32,28.17,28.7,28.13,8420000,-1.36,Southwest Airlines,WN
6393,2024-07-16,28.71,27.84,28.83,27.71,9490000,3.61,Southwest Airlines,WN
6394,2024-07-15,27.71,27.73,27.88,27.21,6910000,0.65,Southwest Airlines,WN
6395,2024-07-12,27.53,26.93,27.8,26.9,16399999,2.08,Southwest Airlines,WN
6396,2024-07-11,26.97,27.0,27.21,26.4,18380000,-2.39,Southwest Airlines,WN
6397,2024-07-10,27.63,27.73,27.84,27.38,12550000,0.58,Southwest Airlines,WN
6398,2024-07-09,27.47,27.35,27.71,27.17,7610000,0.44,Southwest Airlines,WN
6399,2024-07-08,27.35,27.06,27.47,26.98,8230000,1.52,Southwest Airlines,WN
6400,2024-07-05,26.94,28.3,28.55,26.94,16610000,-5.74,Southwest Airlines,WN
6401,2024-07-03,28.58,28.5,28.8,28.3,8220000,1.03,Southwest Airlines,WN
6402,2024-07-02,28.29,28.16,28.39,27.91,7010000,0.64,Southwest Airlines,WN
6403,2024-07-01,28.11,28.64,28.78,27.73,7970000,-1.75,Southwest Airlines,WN
6404,2024-06-28,28.61,28.5,28.7,28.1,10740000,0.49,Southwest Airlines,WN
6405,2024-06-27,28.47,28.21,28.52,27.98,14300000,0.07,Southwest Airlines,WN
6406,2024-06-26,28.45,27.54,28.72,27.23,11380000,-0.21,Southwest Airlines,WN
6407,2024-06-25,28.51,28.57,28.76,28.35,7220000,0.07,Southwest Airlines,WN
6408,2024-06-24,28.49,28.39,28.96,28.27,8090000,0.46,Southwest Airlines,WN
6409,2024-06-21,28.36,28.11,28.55,27.83,9060000,1.07,Southwest Airlines,WN
6410,2024-06-20,28.06,28.27,28.4,28.06,5460000,-1.3,Southwest Airlines,WN
6411,2024-06-18,28.43,28.66,28.81,28.28,6030000,-1.18,Southwest Airlines,WN
6412,2024-06-17,28.77,28.34,28.78,28.15,5920000,1.37,Southwest Airlines,WN
6413,2024-06-14,28.38,28.18,28.44,27.75,9990000,-0.11,Southwest Airlines,WN
6414,2024-06-13,28.41,28.38,28.74,27.83,7350000,-0.11,Southwest Airlines,WN
6415,2024-06-12,28.44,28.26,28.77,28.08,9500000,1.39,Southwest Airlines,WN
6416,2024-06-11,28.05,29.5,29.6,28.01,12600000,-5.56,Southwest Airlines,WN
6417,2024-06-10,29.7,29.6,30.35,29.35,34750000,7.03,Southwest Airlines,WN
6418,2024-06-07,27.75,27.77,27.93,27.44,7160000,-0.36,Southwest Airlines,WN
6419,2024-06-06,27.85,28.48,28.72,27.78,10700000,-2.14,Southwest Airlines,WN
6420,2024-06-05,28.46,27.83,28.49,27.52,8970000,2.37,Southwest Airlines,WN
6421,2024-06-04,27.8,27.59,28.24,27.59,7390000,0.4,Southwest Airlines,WN
6422,2024-06-03,27.69,27.26,28.3,27.0,10040000,3.17,Southwest Airlines,WN
6423,2024-05-31,26.84,26.33,26.98,26.06,8230000,2.8,Southwest Airlines,WN
6424,2024-05-30,26.11,25.7,26.16,25.42,10590000,2.35,Southwest Airlines,WN
6425,2024-05-29,25.51,25.24,25.67,24.6,15760000,-3.81,Southwest Airlines,WN
6426,2024-05-28,26.52,26.69,26.95,26.4,8240000,-1.19,Southwest Airlines,WN
6427,2024-05-24,26.84,26.74,26.88,26.36,7250000,0.71,Southwest Airlines,WN
6428,2024-05-23,26.65,27.81,27.86,26.54,11290000,-4.41,Southwest Airlines,WN
6429,2024-05-22,27.88,28.02,28.3,27.69,6320000,-0.32,Southwest Airlines,WN
6430,2024-05-21,27.97,28.03,28.17,27.79,6510000,-0.82,Southwest Airlines,WN
6431,2024-05-20,28.2,27.84,28.22,27.66,6550000,1.22,Southwest Airlines,WN
6432,2024-05-17,27.86,28.17,28.27,27.77,6890000,-0.43,Southwest Airlines,WN
6433,2024-05-16,27.98,27.83,28.16,27.81,6080000,0.76,Southwest Airlines,WN
6434,2024-05-15,27.77,28.34,28.34,27.54,8910000,-1.28,Southwest Airlines,WN
6435,2024-05-14,28.13,28.28,28.37,27.95,7180000,0.54,Southwest Airlines,WN
6436,2024-05-13,27.98,27.41,28.33,27.4,9550000,2.27,Southwest Airlines,WN
6437,2024-05-10,27.36,27.33,27.48,27.12,6450000,0.29,Southwest Airlines,WN
6438,2024-05-09,27.28,27.1,27.36,26.88,7640000,0.37,Southwest Airlines,WN
6439,2024-05-08,27.18,26.88,27.29,26.86,6460000,0.67,Southwest Airlines,WN
6440,2024-05-07,27.0,27.15,27.33,26.87,7960000,-1.53,Southwest Airlines,WN
6441,2024-05-06,27.42,26.25,27.58,26.22,10800000,4.86,Southwest Airlines,WN
6442,2024-05-03,26.15,26.43,26.69,25.94,10950000,-0.98,Southwest Airlines,WN
6443,2024-05-02,26.41,26.0,26.46,25.72,14760000,2.88,Southwest Airlines,WN
6444,2024-05-01,25.67,25.99,26.2,25.57,12620000,-1.04,Southwest Airlines,WN
6445,2024-04-30,25.94,26.45,26.57,25.92,13920000,-3.35,Southwest Airlines,WN
6446,2024-04-29,26.84,26.48,26.94,26.33,15840000,-0.7,Southwest Airlines,WN
6447,2024-04-26,27.03,27.15,27.5,26.73,16110000,-0.84,Southwest Airlines,WN
6448,2024-04-25,27.26,26.88,27.48,26.0,36950000,-6.96,Southwest Airlines,WN
6449,2024-04-24,29.3,29.44,29.59,28.95,9630000,-0.54,Southwest Airlines,WN
6450,2024-04-23,29.46,29.31,29.82,29.05,7000000,-0.91,Southwest Airlines,WN
6451,2024-04-22,29.73,29.49,29.97,29.38,6530000,1.19,Southwest Airlines,WN
6452,2024-04-19,29.38,29.16,29.66,29.11,6910000,1.1,Southwest Airlines,WN
6453,2024-04-18,29.06,29.0,29.51,28.89,7550000,0.97,Southwest Airlines,WN
6454,2024-04-17,28.78,28.43,29.03,28.41,7970000,2.6,Southwest Airlines,WN
6455,2024-04-16,28.05,27.89,28.14,27.46,7170000,0.75,Southwest Airlines,WN
6456,2024-04-15,27.84,27.86,28.19,27.65,7040000,1.09,Southwest Airlines,WN
6457,2024-04-12,27.54,28.03,28.18,27.41,11550000,-3.44,Southwest Airlines,WN
6458,2024-04-11,28.52,27.85,28.63,27.76,6410000,2.0,Southwest Airlines,WN
6459,2024-04-10,27.96,28.88,29.15,27.77,10960000,-3.75,Southwest Airlines,WN
6460,2024-04-09,29.05,28.66,29.06,28.36,7820000,1.4,Southwest Airlines,WN
6461,2024-04-08,28.65,28.5,28.85,28.26,6860000,1.09,Southwest Airlines,WN
6462,2024-04-05,28.34,27.84,28.42,27.8,6640000,1.32,Southwest Airlines,WN
6463,2024-04-04,27.97,28.16,28.78,27.9,9650000,-0.21,Southwest Airlines,WN
6464,2024-04-03,28.03,28.23,28.28,27.97,7850000,-1.06,Southwest Airlines,WN
6465,2024-04-02,28.33,28.82,28.94,28.04,10510000,-2.91,Southwest Airlines,WN
6466,2024-04-01,29.18,29.31,29.41,29.1,7060000,-0.03,Southwest Airlines,WN
6467,2024-03-28,29.19,29.22,29.51,29.12,10000000,-0.27,Southwest Airlines,WN
6468,2024-03-27,29.27,28.58,29.3,28.51,9340000,3.03,Southwest Airlines,WN
6469,2024-03-26,28.41,28.73,28.8,28.39,5470000,-0.35,Southwest Airlines,WN
6470,2024-03-25,28.51,28.42,28.73,28.25,5690000,0.21,Southwest Airlines,WN
6471,2024-03-22,28.45,28.71,28.72,28.43,4530000,-0.8,Southwest Airlines,WN
6472,2024-03-21,28.68,28.76,28.93,28.29,9420000,-0.55,Southwest Airlines,WN
6473,2024-03-20,28.84,28.27,28.9,28.13,7480000,2.38,Southwest Airlines,WN
6474,2024-03-19,28.17,28.02,28.23,27.91,6300000,0.57,Southwest Airlines,WN
6475,2024-03-18,28.01,28.25,28.32,27.89,6890000,-1.2,Southwest Airlines,WN
6476,2024-03-15,28.35,28.02,28.37,27.96,11570000,0.85,Southwest Airlines,WN
6477,2024-03-14,28.11,28.23,28.25,27.76,10590000,-0.6,Southwest Airlines,WN
6478,2024-03-13,28.28,28.73,28.98,28.14,19860000,-1.67,Southwest Airlines,WN
6479,2024-03-12,28.76,30.75,30.78,28.52,41070000,-14.86,Southwest Airlines,WN
6480,2024-03-11,33.78,34.33,34.33,33.48,5320000,-1.4,Southwest Airlines,WN
6481,2024-03-08,34.26,34.9,35.05,34.06,5870000,-1.64,Southwest Airlines,WN
6482,2024-03-07,34.83,34.61,34.9,34.51,4070000,0.78,Southwest Airlines,WN
6483,2024-03-06,34.56,34.5,34.99,34.38,5650000,0.44,Southwest Airlines,WN
6484,2024-03-05,34.41,33.69,34.48,33.61,4150000,0.88,Southwest Airlines,WN
6485,2024-03-04,34.11,33.92,34.4,33.42,6120000,0.44,Southwest Airlines,WN
6486,2024-03-01,33.96,34.24,34.36,33.64,6370000,-0.9,Southwest Airlines,WN
6487,2024-02-29,34.27,34.62,34.84,34.22,5300000,-0.58,Southwest Airlines,WN
6488,2024-02-28,34.47,34.2,34.56,34.16,3600000,-0.14,Southwest Airlines,WN
6489,2024-02-27,34.52,34.4,34.59,34.2,4820000,1.08,Southwest Airlines,WN
6490,2024-02-26,34.15,33.87,34.57,33.79,7350000,1.1,Southwest Airlines,WN
6491,2024-02-23,33.78,34.35,34.4,33.68,5480000,-1.34,Southwest Airlines,WN
6492,2024-02-22,34.24,34.77,35.18,34.21,8330000,-0.87,Southwest Airlines,WN
6493,2024-02-21,34.54,33.71,34.56,33.61,7130000,2.01,Southwest Airlines,WN
6494,2024-02-20,33.86,34.31,35.06,33.81,8860000,-0.21,Southwest Airlines,WN
6495,2024-02-16,33.93,33.94,34.65,33.67,7230000,-0.82,Southwest Airlines,WN
6496,2024-02-15,34.21,33.98,34.72,33.86,7800000,1.36,Southwest Airlines,WN
6497,2024-02-14,33.75,32.84,33.94,32.63,9680000,3.75,Southwest Airlines,WN
6498,2024-02-13,32.53,32.39,32.74,31.92,6270000,-0.79,Southwest Airlines,WN
6499,2024-02-12,32.79,32.37,33.24,32.17,8820000,0.92,Southwest Airlines,WN
6500,2024-02-09,32.49,32.28,32.64,31.8,8160000,0.49,Southwest Airlines,WN
6501,2024-02-08,32.33,30.84,32.35,30.65,10890000,5.17,Southwest Airlines,WN
6502,2024-02-07,30.74,30.96,31.35,30.66,5440000,-0.93,Southwest Airlines,WN
6503,2024-02-06,31.03,29.78,31.05,29.63,7180000,4.3,Southwest Airlines,WN
6504,2024-02-05,29.75,29.93,30.05,29.52,4990000,-2.04,Southwest Airlines,WN
6505,2024-02-02,30.37,30.04,30.49,29.8,4980000,0.63,Southwest Airlines,WN
6506,2024-02-01,30.18,30.09,30.38,29.41,5980000,0.97,Southwest Airlines,WN
6507,2024-01-31,29.89,30.1,30.37,29.44,5960000,-0.99,Southwest Airlines,WN
6508,2024-01-30,30.19,29.81,30.48,29.81,5360000,-0.07,Southwest Airlines,WN
6509,2024-01-29,30.21,30.17,30.3,29.41,8250000,0.4,Southwest Airlines,WN
6510,2024-01-26,30.09,30.53,31.15,29.68,9930000,-0.99,Southwest Airlines,WN
6511,2024-01-25,30.39,32.5,32.8,29.95,19610000,-2.31,Southwest Airlines,WN
6512,2024-01-24,31.11,31.32,31.39,30.9,9710000,0.0,Southwest Airlines,WN
6513,2024-01-23,31.11,31.02,31.49,30.81,10580000,3.15,Southwest Airlines,WN
6514,2024-01-22,30.16,30.11,30.5,29.98,8600000,0.57,Southwest Airlines,WN
6515,2024-01-19,29.99,30.14,30.14,29.22,8810000,-0.13,Southwest Airlines,WN
6516,2024-01-18,30.03,28.25,30.07,28.17,14100000,6.83,Southwest Airlines,WN
6517,2024-01-17,28.11,28.49,28.92,28.0,7430000,-2.12,Southwest Airlines,WN
6518,2024-01-16,28.72,28.4,28.82,27.57,9120000,0.53,Southwest Airlines,WN
6519,2024-01-12,28.57,29.57,29.57,28.22,9890000,-4.26,Southwest Airlines,WN
6520,2024-01-11,29.84,29.57,29.88,29.07,6220000,0.44,Southwest Airlines,WN
6521,2024-01-10,29.71,29.3,29.92,29.18,7210000,1.33,Southwest Airlines,WN
6522,2024-01-09,29.32,29.05,29.58,28.88,5470000,0.69,Southwest Airlines,WN
6523,2024-01-08,29.12,29.0,29.48,28.85,10690000,-0.1,Southwest Airlines,WN
6524,2024-01-05,29.15,27.85,29.18,27.81,10580000,4.37,Southwest Airlines,WN
6525,2024-01-04,27.93,27.37,28.02,27.26,6790000,2.27,Southwest Airlines,WN
6526,2024-01-03,27.31,27.86,28.01,27.25,8189999,-4.11,Southwest Airlines,WN
6527,2024-01-02,28.48,28.6,29.03,28.21,6690000,-1.39,Southwest Airlines,WN
6528,2023-12-29,28.88,29.26,29.26,28.84,5700000,-1.7,Southwest Airlines,WN
6529,2023-12-28,29.38,29.1,29.42,29.04,4290000,0.58,Southwest Airlines,WN
6530,2023-12-27,29.21,29.18,29.29,28.88,4670000,0.21,Southwest Airlines,WN
6531,2023-12-26,29.15,29.43,29.57,29.12,5190000,-1.19,Southwest Airlines,WN
6532,2023-12-22,29.5,29.65,29.86,29.36,6410000,-0.34,Southwest Airlines,WN
6533,2023-12-21,29.6,29.54,30.01,29.32,7280000,1.82,Southwest Airlines,WN
6534,2023-12-20,29.07,29.17,29.76,29.01,7400000,-1.52,Southwest Airlines,WN
6535,2023-12-19,29.52,29.12,29.72,29.08,7860000,1.9,Southwest Airlines,WN
6536,2023-12-18,28.97,28.88,29.05,28.38,7780000,-0.14,Southwest Airlines,WN
6537,2023-12-15,29.01,29.7,29.81,28.89,14740000,-2.52,Southwest Airlines,WN
6538,2023-12-14,29.76,29.35,30.24,29.23,11860000,2.09,Southwest Airlines,WN
6539,2023-12-13,29.15,29.58,29.62,28.13,22270000,-3.83,Southwest Airlines,WN
6540,2023-12-12,30.31,29.45,30.49,29.31,12980000,3.31,Southwest Airlines,WN
6541,2023-12-11,29.34,29.02,29.36,28.77,8350000,0.93,Southwest Airlines,WN
6542,2023-12-08,29.07,28.95,29.2,28.65,8750000,-0.31,Southwest Airlines,WN
6543,2023-12-07,29.16,28.66,29.58,28.63,15400000,4.18,Southwest Airlines,WN
6544,2023-12-06,27.99,27.65,28.43,27.47,11000000,3.02,Southwest Airlines,WN
6545,2023-12-05,27.17,27.15,27.3,26.83,8640000,-0.48,Southwest Airlines,WN
6546,2023-12-04,27.3,26.66,27.32,26.42,12290000,2.29,Southwest Airlines,WN
6547,2023-12-01,26.69,25.61,26.69,25.54,7860000,4.38,Southwest Airlines,WN
6548,2023-11-30,25.57,25.47,25.62,25.07,6870000,0.95,Southwest Airlines,WN
6549,2023-11-29,25.33,25.05,25.67,25.0,9200000,2.05,Southwest Airlines,WN
6550,2023-11-28,24.82,24.42,24.86,24.22,4760000,1.55,Southwest Airlines,WN
6551,2023-11-27,24.44,24.76,24.84,24.32,7370000,-1.73,Southwest Airlines,WN
6552,2023-11-24,24.87,24.82,24.94,24.66,2240000,0.65,Southwest Airlines,WN
6553,2023-11-22,24.71,25.1,25.35,24.5,7520000,0.32,Southwest Airlines,WN
6554,2023-11-21,24.63,24.95,25.08,24.5,5900000,-1.99,Southwest Airlines,WN
6555,2023-11-20,25.13,24.76,25.22,24.52,6250000,1.29,Southwest Airlines,WN
6556,2023-11-17,24.81,24.49,24.85,24.24,6830000,2.14,Southwest Airlines,WN
6557,2023-11-16,24.29,24.89,25.08,24.17,6910000,-2.61,Southwest Airlines,WN
6558,2023-11-15,24.94,24.43,25.05,24.39,9040000,2.63,Southwest Airlines,WN
6559,2023-11-14,24.3,23.62,24.37,23.46,8730000,5.24,Southwest Airlines,WN
6560,2023-11-13,23.09,22.7,23.25,22.58,5050000,-0.3,Southwest Airlines,WN
6561,2023-11-10,23.16,23.15,23.31,22.68,6780000,-0.81,Southwest Airlines,WN
6562,2023-11-09,23.35,24.16,24.25,23.31,6640000,-2.67,Southwest Airlines,WN
6563,2023-11-08,23.99,23.68,24.33,23.64,7210000,1.83,Southwest Airlines,WN
6564,2023-11-07,23.56,23.6,23.69,23.25,4870000,0.13,Southwest Airlines,WN
6565,2023-11-06,23.53,23.89,23.99,23.25,6040000,-0.72,Southwest Airlines,WN
6566,2023-11-03,23.7,23.58,23.94,23.39,10930000,2.33,Southwest Airlines,WN
6567,2023-11-02,23.16,22.57,23.18,22.44,6850000,4.18,Southwest Airlines,WN
6568,2023-11-01,22.23,22.08,22.47,21.91,8540000,0.0,Southwest Airlines,WN
6569,2023-10-31,22.23,22.34,22.49,21.92,12170000,-1.24,Southwest Airlines,WN
6570,2023-10-30,22.51,22.42,22.56,22.01,13310000,0.76,Southwest Airlines,WN
6571,2023-10-27,22.34,22.9,23.33,22.22,11580000,-4.49,Southwest Airlines,WN
6572,2023-10-26,23.39,23.5,24.09,22.82,12870000,-0.89,Southwest Airlines,WN
6573,2023-10-25,23.6,23.95,24.04,23.58,10490000,-1.26,Southwest Airlines,WN
6574,2023-10-24,23.9,24.36,24.47,23.83,6450000,-1.61,Southwest Airlines,WN
6575,2023-10-23,24.29,24.09,25.0,23.96,6910000,0.37,Southwest Airlines,WN
6576,2023-10-20,24.2,24.25,24.53,24.12,7520000,-0.7,Southwest Airlines,WN
6577,2023-10-19,24.37,24.66,24.97,24.35,7270000,-1.34,Southwest Airlines,WN
6578,2023-10-18,24.7,25.51,25.52,24.66,7450000,-4.23,Southwest Airlines,WN
6579,2023-10-17,25.79,25.48,25.97,25.46,4500000,0.7,Southwest Airlines,WN
6580,2023-10-16,25.61,25.45,25.72,25.27,5990000,0.95,Southwest Airlines,WN
6581,2023-10-13,25.37,25.25,25.48,25.07,8380000,-0.31,Southwest Airlines,WN
6582,2023-10-12,25.45,26.21,26.25,25.28,8750000,-2.86,Southwest Airlines,WN
6583,2023-10-11,26.2,26.5,27.12,26.13,7150000,-1.69,Southwest Airlines,WN
6584,2023-10-10,26.65,26.89,27.23,26.58,7010000,0.57,Southwest Airlines,WN
6585,2023-10-09,26.5,26.57,26.61,25.94,7450000,-2.14,Southwest Airlines,WN
6586,2023-10-06,27.08,27.12,27.48,26.77,6800000,-0.88,Southwest Airlines,WN
6587,2023-10-05,27.32,27.37,27.54,27.07,6780000,0.44,Southwest Airlines,WN
6588,2023-10-04,27.2,26.88,27.66,26.86,11730000,1.45,Southwest Airlines,WN
6589,2023-10-03,26.81,27.15,27.4,26.68,6600000,-1.4,Southwest Airlines,WN
6590,2023-10-02,27.19,27.11,27.36,26.96,6410000,0.44,Southwest Airlines,WN
6591,2023-09-29,27.07,27.31,27.51,26.9,5940000,-0.55,Southwest Airlines,WN
6592,2023-09-28,27.22,26.74,27.43,26.63,6500000,1.53,Southwest Airlines,WN
6593,2023-09-27,26.81,26.58,26.98,26.46,11130000,0.94,Southwest Airlines,WN
6594,2023-09-26,26.56,27.27,27.61,26.55,10210000,-3.42,Southwest Airlines,WN
6595,2023-09-25,27.5,27.75,27.86,27.36,6220000,-1.96,Southwest Airlines,WN
6596,2023-09-22,28.05,28.31,28.4,28.03,5310000,-0.81,Southwest Airlines,WN
6597,2023-09-21,28.28,28.4,28.8,28.28,4960000,-0.84,Southwest Airlines,WN
6598,2023-09-20,28.52,29.16,29.23,28.51,5000000,-1.35,Southwest Airlines,WN
6599,2023-09-19,28.91,29.08,29.2,28.67,6510000,-0.58,Southwest Airlines,WN
6600,2023-09-18,29.08,29.5,29.62,29.06,5290000,-2.05,Southwest Airlines,WN
6601,2023-09-15,29.69,28.87,29.74,28.81,8550000,2.59,Southwest Airlines,WN
6602,2023-09-14,28.94,29.06,29.11,28.58,8289999,0.52,Southwest Airlines,WN
6603,2023-09-13,28.79,28.57,28.95,28.36,8279999,-1.67,Southwest Airlines,WN
6604,2023-09-12,29.28,29.5,29.61,29.16,4290000,-0.44,Southwest Airlines,WN
6605,2023-09-11,29.41,29.72,29.79,29.14,4910000,-0.41,Southwest Airlines,WN
6606,2023-09-08,29.53,29.5,29.58,29.07,8610000,0.34,Southwest Airlines,WN
6607,2023-09-07,29.43,29.93,30.11,29.36,7910000,-1.8,Southwest Airlines,WN
6608,2023-09-06,29.97,29.9,30.85,29.75,8880000,-2.6,Southwest Airlines,WN
6609,2023-09-05,30.77,31.07,31.26,30.58,5520000,-2.07,Southwest Airlines,WN
6610,2023-09-01,31.42,31.77,31.85,31.25,4210000,-0.57,Southwest Airlines,WN
6611,2023-08-31,31.6,31.76,31.85,31.37,5200000,-0.09,Southwest Airlines,WN
6612,2023-08-30,31.63,31.72,31.83,31.44,3230000,-0.57,Southwest Airlines,WN
6613,2023-08-29,31.81,31.1,31.97,31.1,4810000,2.32,Southwest Airlines,WN
6614,2023-08-28,31.09,31.39,31.75,30.88,5520000,-0.42,Southwest Airlines,WN
6615,2023-08-25,31.22,31.25,31.4,30.86,3980000,0.0,Southwest Airlines,WN
6616,2023-08-24,31.22,31.3,31.75,31.22,4420000,-1.11,Southwest Airlines,WN
6617,2023-08-23,31.57,31.49,31.7,31.38,4300000,0.22,Southwest Airlines,WN
6618,2023-08-22,31.5,32.0,32.08,31.34,6980000,-1.32,Southwest Airlines,WN
6619,2023-08-21,31.92,32.2,32.52,31.77,7320000,-0.72,Southwest Airlines,WN
6620,2023-08-18,32.15,31.98,32.37,31.9,5450000,-0.25,Southwest Airlines,WN
6621,2023-08-17,32.23,32.86,32.99,32.18,5950000,-2.1,Southwest Airlines,WN
6622,2023-08-16,32.92,32.99,33.77,32.91,5380000,-0.6,Southwest Airlines,WN
6623,2023-08-15,33.12,33.26,33.32,32.86,4500000,-1.22,Southwest Airlines,WN
6624,2023-08-14,33.53,33.53,33.69,33.35,4160000,-0.5,Southwest Airlines,WN
6625,2023-08-11,33.7,33.81,33.93,33.42,5060000,-0.41,Southwest Airlines,WN
6626,2023-08-10,33.84,33.91,34.13,33.35,8000000,0.62,Southwest Airlines,WN
6627,2023-08-09,33.63,33.6,33.79,33.28,8100000,-0.33,Southwest Airlines,WN
6628,2023-08-08,33.74,32.61,33.94,32.55,8050000,2.34,Southwest Airlines,WN
6629,2023-08-07,32.97,32.67,32.99,32.16,8039999,0.73,Southwest Airlines,WN
6630,2023-08-04,32.73,32.53,32.93,32.33,8310000,1.46,Southwest Airlines,WN
6631,2023-08-03,32.26,32.56,33.02,32.15,10740000,-3.33,Southwest Airlines,WN
6632,2023-08-02,33.37,33.05,33.61,33.05,7350000,-0.18,Southwest Airlines,WN
6633,2023-08-01,33.43,33.86,33.89,33.05,8910000,-2.14,Southwest Airlines,WN
6634,2023-07-31,34.16,33.44,34.49,33.44,10010000,1.36,Southwest Airlines,WN
6635,2023-07-28,33.7,32.77,33.71,32.7,12520000,2.06,Southwest Airlines,WN
6636,2023-07-27,33.02,33.82,33.82,32.66,33280000,-8.94,Southwest Airlines,WN
6637,2023-07-26,36.26,35.7,36.37,35.38,10660000,2.05,Southwest Airlines,WN
6638,2023-07-25,35.53,35.9,36.09,34.82,13980000,-4.49,Southwest Airlines,WN
6639,2023-07-24,37.2,36.99,37.4,36.9,6090000,-0.13,Southwest Airlines,WN
6640,2023-07-21,37.25,37.34,37.48,36.82,4650000,0.46,Southwest Airlines,WN
6641,2023-07-20,37.08,37.15,37.34,36.51,6320000,-0.72,Southwest Airlines,WN
6642,2023-07-19,37.35,36.73,37.42,36.72,6490000,1.66,Southwest Airlines,WN
6643,2023-07-18,36.74,36.03,36.75,35.88,5260000,1.3,Southwest Airlines,WN
6644,2023-07-17,36.27,36.29,36.56,36.13,4790000,-0.25,Southwest Airlines,WN
6645,2023-07-14,36.36,37.0,37.16,36.17,9120000,-1.84,Southwest Airlines,WN
6646,2023-07-13,37.04,39.22,39.24,37.03,14500000,-3.92,Southwest Airlines,WN
6647,2023-07-12,38.55,39.39,39.53,38.48,9540000,-1.61,Southwest Airlines,WN
6648,2023-07-11,39.18,38.46,39.29,38.43,8130000,2.0,Southwest Airlines,WN
6649,2023-07-10,38.41,37.65,38.44,37.63,7520000,2.18,Southwest Airlines,WN
6650,2023-07-07,37.59,37.16,38.0,37.15,5730000,1.32,Southwest Airlines,WN
6651,2023-07-06,37.1,36.85,37.11,36.53,7280000,-0.32,Southwest Airlines,WN
6652,2023-07-05,37.22,36.94,37.37,36.45,8220000,0.49,Southwest Airlines,WN
6653,2023-07-03,37.04,36.03,37.13,36.03,4230000,2.29,Southwest Airlines,WN
6654,2023-06-30,36.21,36.0,36.24,35.9,7170000,0.72,Southwest Airlines,WN
6655,2023-06-29,35.95,35.47,35.97,35.27,8140000,1.35,Southwest Airlines,WN
6656,2023-06-28,35.47,35.31,35.55,34.95,7690000,0.62,Southwest Airlines,WN
6657,2023-06-27,35.25,34.05,35.45,33.99,7820000,3.68,Southwest Airlines,WN
6658,2023-06-26,34.0,34.03,34.47,33.85,5840000,0.21,Southwest Airlines,WN
6659,2023-06-23,33.93,33.62,34.07,33.52,6020000,-1.02,Southwest Airlines,WN
6660,2023-06-22,34.28,34.39,34.4,33.88,4660000,-0.2,Southwest Airlines,WN
6661,2023-06-21,34.35,34.46,34.49,33.92,7220000,-0.35,Southwest Airlines,WN
6662,2023-06-20,34.47,33.91,34.64,33.86,8930000,0.64,Southwest Airlines,WN
6663,2023-06-16,34.25,34.19,34.41,33.81,8740000,0.82,Southwest Airlines,WN
6664,2023-06-15,33.97,33.53,34.06,33.46,11140000,1.19,Southwest Airlines,WN
6665,2023-06-14,33.57,32.71,33.64,32.68,14750000,3.45,Southwest Airlines,WN
6666,2023-06-13,32.45,31.61,32.53,31.58,8560000,3.15,Southwest Airlines,WN
6667,2023-06-12,31.46,30.99,31.86,30.97,8840000,2.74,Southwest Airlines,WN
6668,2023-06-09,30.62,30.7,30.93,30.53,5310000,0.1,Southwest Airlines,WN
6669,2023-06-08,30.59,30.77,30.91,30.41,4490000,-0.65,Southwest Airlines,WN
6670,2023-06-07,30.79,30.62,30.82,30.41,5090000,1.32,Southwest Airlines,WN
6671,2023-06-06,30.39,29.77,30.46,29.69,4460000,1.3,Southwest Airlines,WN
6672,2023-06-05,30.0,30.26,30.27,29.9,5450000,-0.23,Southwest Airlines,WN
6673,2023-06-02,30.07,29.41,30.65,29.33,9550000,3.3,Southwest Airlines,WN
6674,2023-06-01,29.11,30.09,30.09,29.08,8700000,-2.54,Southwest Airlines,WN
6675,2023-05-31,29.87,30.1,30.14,29.65,7020000,0.23,Southwest Airlines,WN
6676,2023-05-30,29.8,29.84,30.24,29.64,5570000,0.51,Southwest Airlines,WN
6677,2023-05-26,29.65,29.25,29.86,29.25,4410000,1.4,Southwest Airlines,WN
6678,2023-05-25,29.24,28.92,29.42,28.88,5830000,1.04,Southwest Airlines,WN
6679,2023-05-24,28.94,29.34,29.42,28.81,6070000,-1.83,Southwest Airlines,WN
6680,2023-05-23,29.48,29.41,30.17,29.34,5820000,0.55,Southwest Airlines,WN
6681,2023-05-22,29.32,29.78,29.78,29.09,4660000,-0.54,Southwest Airlines,WN
6682,2023-05-19,29.48,30.0,30.06,29.42,4720000,-1.6,Southwest Airlines,WN
6683,2023-05-18,29.96,29.72,30.06,29.43,7220000,0.27,Southwest Airlines,WN
6684,2023-05-17,29.88,28.84,30.0,28.71,8270000,4.7,Southwest Airlines,WN
6685,2023-05-16,28.54,28.84,29.16,28.53,5020000,-1.76,Southwest Airlines,WN
6686,2023-05-15,29.05,28.58,29.11,28.49,5570000,1.47,Southwest Airlines,WN
6687,2023-05-12,28.63,29.09,29.12,28.4,5100000,-1.17,Southwest Airlines,WN
6688,2023-05-11,28.97,29.05,29.12,28.78,5570000,-0.92,Southwest Airlines,WN
6689,2023-05-10,29.24,30.0,30.0,28.76,7090000,-1.32,Southwest Airlines,WN
6690,2023-05-09,29.63,29.48,29.74,29.2,4650000,0.14,Southwest Airlines,WN
6691,2023-05-08,29.59,29.5,29.88,29.45,6960000,-0.24,Southwest Airlines,WN
6692,2023-05-05,29.66,29.62,29.89,29.61,5810000,1.26,Southwest Airlines,WN
6693,2023-05-04,29.29,30.63,30.74,29.27,8760000,-4.87,Southwest Airlines,WN
6694,2023-05-03,30.79,30.08,31.16,29.95,8760000,2.77,Southwest Airlines,WN
6695,2023-05-02,29.96,30.55,30.59,29.61,6810000,-2.06,Southwest Airlines,WN
6696,2023-05-01,30.59,30.29,30.67,30.09,7180000,0.99,Southwest Airlines,WN
6697,2023-04-28,30.29,29.88,30.51,29.61,10930000,1.37,Southwest Airlines,WN
6698,2023-04-27,29.88,29.5,30.03,28.81,23080000,-3.3,Southwest Airlines,WN
6699,2023-04-26,30.9,31.17,31.74,30.87,6640000,-1.25,Southwest Airlines,WN
6700,2023-04-25,31.29,31.83,32.0,31.1,4960000,-2.71,Southwest Airlines,WN
6701,2023-04-24,32.16,32.26,32.47,31.7,4590000,0.03,Southwest Airlines,WN
6702,2023-04-21,32.15,32.32,32.46,31.91,4330000,-0.19,Southwest Airlines,WN
6703,2023-04-20,32.21,32.27,32.67,32.07,5000000,-0.74,Southwest Airlines,WN
6704,2023-04-19,32.45,31.86,32.64,31.78,6400000,1.22,Southwest Airlines,WN
6705,2023-04-18,32.06,32.6,32.66,31.05,21630000,-0.77,Southwest Airlines,WN
6706,2023-04-17,32.31,31.82,32.37,31.68,4450000,2.02,Southwest Airlines,WN
6707,2023-04-14,31.67,32.29,32.4,31.48,6610000,-1.68,Southwest Airlines,WN
6708,2023-04-13,32.21,32.66,32.68,31.7,8620000,-0.09,Southwest Airlines,WN
6709,2023-04-12,32.24,32.5,32.59,31.31,12380000,-1.44,Southwest Airlines,WN
6710,2023-04-11,32.71,32.25,32.94,32.06,6180000,1.68,Southwest Airlines,WN
6711,2023-04-10,32.17,31.46,32.19,31.39,4490000,1.84,Southwest Airlines,WN
6712,2023-04-06,31.59,31.77,31.83,31.36,2980000,0.03,Southwest Airlines,WN
6713,2023-04-05,31.58,31.4,31.61,31.1,4200000,-0.44,Southwest Airlines,WN
6714,2023-04-04,31.72,31.96,32.03,31.3,4720000,0.09,Southwest Airlines,WN
6715,2023-04-03,31.69,32.07,32.33,31.64,6080000,-2.61,Southwest Airlines,WN
6716,2023-03-31,32.54,32.17,32.57,32.07,5190000,2.26,Southwest Airlines,WN
6717,2023-03-30,31.82,31.8,32.17,31.74,5100000,1.21,Southwest Airlines,WN
6718,2023-03-29,31.44,31.0,31.45,30.87,4730000,2.64,Southwest Airlines,WN
6719,2023-03-28,30.63,30.15,30.7,30.14,4059999,1.59,Southwest Airlines,WN
6720,2023-03-27,30.15,30.11,30.37,29.81,5120000,1.75,Southwest Airlines,WN
6721,2023-03-24,29.63,29.29,29.69,28.95,6310000,0.03,Southwest Airlines,WN
6722,2023-03-23,29.62,30.34,30.5,29.3,4990000,-1.53,Southwest Airlines,WN
6723,2023-03-22,30.08,31.14,31.34,30.07,5690000,-3.09,Southwest Airlines,WN
6724,2023-03-21,31.04,30.54,31.17,30.37,6680000,3.19,Southwest Airlines,WN
6725,2023-03-20,30.08,30.0,30.38,29.85,5730000,0.17,Southwest Airlines,WN
6726,2023-03-17,30.03,30.22,30.4,29.73,7740000,-1.48,Southwest Airlines,WN
6727,2023-03-16,30.48,29.57,30.59,29.42,9480000,2.52,Southwest Airlines,WN
6728,2023-03-15,29.73,29.92,30.3,29.41,12770000,-2.62,Southwest Airlines,WN
6729,2023-03-14,30.53,31.59,31.9,30.12,15130000,-1.71,Southwest Airlines,WN
6730,2023-03-13,31.06,32.15,32.32,30.98,12040000,-5.22,Southwest Airlines,WN
6731,2023-03-10,32.77,32.85,33.03,32.01,13420000,-0.94,Southwest Airlines,WN
6732,2023-03-09,33.08,33.89,34.38,32.81,8590000,-2.42,Southwest Airlines,WN
6733,2023-03-08,33.9,33.45,33.92,33.39,5850000,1.59,Southwest Airlines,WN
6734,2023-03-07,33.37,33.65,34.1,33.3,7740000,-1.16,Southwest Airlines,WN
6735,2023-03-06,33.76,34.28,34.48,33.6,5680000,-1.23,Southwest Airlines,WN
6736,2023-03-03,34.18,34.2,34.46,33.9,3870000,0.77,Southwest Airlines,WN
6737,2023-03-02,33.92,33.4,33.93,33.33,3940000,0.8,Southwest Airlines,WN
6738,2023-03-01,33.65,33.55,33.84,33.44,3640000,0.21,Southwest Airlines,WN
6739,2023-02-28,33.58,33.58,33.97,33.34,5240000,0.12,Southwest Airlines,WN
6740,2023-02-27,33.54,34.0,34.12,33.49,4820000,-0.09,Southwest Airlines,WN
6741,2023-02-24,33.57,33.15,33.61,33.03,5340000,-0.21,Southwest Airlines,WN
6742,2023-02-23,33.64,33.78,33.92,33.38,6220000,0.12,Southwest Airlines,WN
6743,2023-02-22,33.6,33.68,34.0,33.35,5610000,-0.47,Southwest Airlines,WN
6744,2023-02-21,33.76,34.83,34.97,33.6,6610000,-4.52,Southwest Airlines,WN
6745,2023-02-17,35.36,35.33,35.48,34.99,4250000,-0.14,Southwest Airlines,WN
6746,2023-02-16,35.41,35.4,35.49,34.88,5570000,-0.87,Southwest Airlines,WN
6747,2023-02-15,35.72,35.15,35.85,35.05,5130000,0.59,Southwest Airlines,WN
6748,2023-02-14,35.51,35.08,35.65,34.77,5330000,1.25,Southwest Airlines,WN
6749,2023-02-13,35.07,34.57,35.2,34.48,3690000,1.45,Southwest Airlines,WN
6750,2023-02-10,34.57,34.5,34.74,34.13,4810000,-0.8,Southwest Airlines,WN
6751,2023-02-09,34.85,35.49,35.84,34.83,5910000,-1.27,Southwest Airlines,WN
6752,2023-02-08,35.3,35.93,36.09,35.29,5490000,-2.46,Southwest Airlines,WN
6753,2023-02-07,36.19,35.9,36.4,35.57,5400000,0.47,Southwest Airlines,WN
6754,2023-02-06,36.02,36.0,36.35,35.84,4390000,-0.91,Southwest Airlines,WN
6755,2023-02-03,36.35,36.39,36.78,36.29,4830000,-1.28,Southwest Airlines,WN
6756,2023-02-02,36.82,35.7,37.31,35.53,9680000,3.34,Southwest Airlines,WN
6757,2023-02-01,35.63,35.5,36.13,35.15,9280000,-0.39,Southwest Airlines,WN
6758,2023-01-31,35.77,35.59,36.07,35.49,5600000,0.85,Southwest Airlines,WN
6759,2023-01-30,35.47,36.0,36.88,35.44,6980000,-2.12,Southwest Airlines,WN
6760,2023-01-27,36.24,35.48,36.4,35.45,8199999,1.51,Southwest Airlines,WN
6761,2023-01-26,35.7,36.0,36.35,34.82,16710000,-3.17,Southwest Airlines,WN
6762,2023-01-25,36.87,36.42,36.9,36.26,6400000,0.52,Southwest Airlines,WN
6763,2023-01-24,36.68,38.42,38.42,36.42,3900000,-0.03,Southwest Airlines,WN
6764,2023-01-23,36.69,37.14,37.2,36.53,6100000,-1.0,Southwest Airlines,WN
6765,2023-01-20,37.06,36.82,37.11,36.45,5250000,1.67,Southwest Airlines,WN
6766,2023-01-19,36.45,36.0,36.68,35.72,5490000,0.41,Southwest Airlines,WN
6767,2023-01-18,36.3,37.63,37.71,35.8,9220000,-2.0,Southwest Airlines,WN
6768,2023-01-17,37.04,36.99,37.1,36.44,6790000,0.14,Southwest Airlines,WN
6769,2023-01-13,36.99,36.03,37.02,35.9,5590000,0.05,Southwest Airlines,WN
6770,2023-01-12,36.97,36.5,37.02,36.11,8039999,2.78,Southwest Airlines,WN
6771,2023-01-11,35.97,35.61,36.42,35.45,8960000,-0.66,Southwest Airlines,WN
6772,2023-01-10,36.21,35.49,36.24,35.21,5430000,1.68,Southwest Airlines,WN
6773,2023-01-09,35.61,35.11,35.93,34.92,7870000,1.51,Southwest Airlines,WN
6774,2023-01-06,35.08,33.0,35.13,32.83,10660000,4.62,Southwest Airlines,WN
6775,2023-01-05,33.53,33.25,33.83,33.25,5210000,-0.27,Southwest Airlines,WN
6776,2023-01-04,33.62,32.75,34.03,32.7,8500000,3.13,Southwest Airlines,WN
6777,2023-01-03,32.6,33.82,34.07,32.1,11470000,-3.18,Southwest Airlines,WN