Date	Open	High	Low	Close	Volume	Change (%)
Jul 23, 2025	6.940	7.010	6.765	6.920	1,328,710	+0.12(+1.76%)
Jul 22, 2025	7.175	7.175	6.800	6.800	1,025,045	-0.17(-2.44%)
Jul 21, 2025	6.800	6.985	6.780	6.970	1,218,653	+0.22(+3.26%)
Jul 18, 2025	6.860	7.110	6.690	6.750	938,444	+0.04(+0.60%)
Jul 17, 2025	6.220	6.940	6.220	6.710	1,373,960	+0.52(+8.40%)
Jul 16, 2025	6.200	6.230	6.040	6.190	735,649	+0.05(+0.81%)
Jul 15, 2025	6.240	6.340	6.115	6.140	891,462	-0.04(-0.65%)
Jul 14, 2025	6.230	6.310	6.160	6.180	770,681	-0.08(-1.28%)
Jul 11, 2025	6.300	6.420	6.215	6.260	684,393	-0.06(-0.95%)
Jul 10, 2025	6.270	6.370	6.230	6.320	657,219	+0.08(+1.28%)
Jul 09, 2025	6.370	6.550	6.240	6.240	706,219	-0.08(-1.27%)
Jul 08, 2025	6.370	6.400	6.270	6.320	794,835	-0.03(-0.47%)
Jul 07, 2025	6.530	6.540	6.250	6.350	746,464	-0.23(-3.50%)
Jul 03, 2025	6.490	6.640	6.385	6.580	496,493	+0.18(+2.81%)
Jul 02, 2025	6.210	6.540	6.210	6.400	1,131,018	+0.20(+3.23%)
Jul 01, 2025	6.120	6.275	6.035	6.200	972,323	+0.03(+0.49%)
Jun 30, 2025	6.300	6.320	6.050	6.170	1,131,187	-0.11(-1.75%)
Jun 27, 2025	6.320	6.450	6.265	6.280	3,551,009	-0.01(-0.24%)
Jun 26, 2025	6.110	6.335	6.080	6.295	718,744	+0.20(+3.20%)
Jun 25, 2025	6.240	6.450	6.070	6.100	1,467,196	-0.13(-2.09%)
Jun 24, 2025	6.170	6.305	6.150	6.230	1,758,338	+0.09(+1.47%)
Jun 23, 2025	6.180	6.310	6.075	6.140	1,285,085	-0.09(-1.44%)
Jun 20, 2025	6.600	6.660	6.225	6.230	1,611,342	-0.28(-4.30%)
Jun 18, 2025	6.510	6.555	6.340	6.510	1,135,929	-0.01(-0.15%)
Jun 17, 2025	6.680	6.796	6.520	6.520	1,456,683	-0.21(-3.12%)
Jun 16, 2025	6.500	6.750	6.500	6.730	1,230,312	+0.32(+4.99%)
Jun 13, 2025	6.330	6.510	6.227	6.410	1,002,874	-0.02(-0.31%)
Jun 12, 2025	6.200	6.570	6.200	6.430	1,065,749	+0.18(+2.88%)
Jun 11, 2025	6.170	6.354	6.091	6.250	758,944	+0.13(+2.12%)
Jun 10, 2025	6.540	6.575	6.075	6.120	844,722	-0.32(-4.97%)
Jun 09, 2025	6.520	6.540	6.355	6.440	720,564	+0.00(+0.00%)
Jun 06, 2025	6.500	6.640	6.260	6.440	959,959	+0.08(+1.26%)
Jun 05, 2025	6.070	6.425	6.002	6.360	1,138,929	+0.25(+4.09%)
Jun 04, 2025	6.280	6.480	6.110	6.110	1,261,962	+0.07(+1.16%)
Jun 03, 2025	5.850	6.095	5.800	6.040	1,347,250	+0.20(+3.42%)
Jun 02, 2025	6.180	6.250	5.800	5.840	880,471	-0.27(-4.42%)
May 30, 2025	6.010	6.200	6.005	6.110	1,056,454	+0.02(+0.33%)
May 29, 2025	6.310	6.410	6.090	6.090	1,154,155	-0.18(-2.87%)
May 28, 2025	6.210	6.350	6.160	6.270	1,770,636	+0.06(+0.97%)
May 27, 2025	5.710	6.220	5.695	6.210	3,016,983	+0.75(+13.74%)
May 23, 2025	5.320	5.505	5.230	5.460	2,600,847	+0.46(+9.20%)
May 22, 2025	5.000	5.080	4.870	5.000	1,229,697	-0.02(-0.40%)
May 21, 2025	5.160	5.260	4.980	5.020	1,349,100	-0.28(-5.28%)
May 20, 2025	5.030	5.350	4.900	5.300	1,864,171	+0.29(+5.79%)
May 19, 2025	4.980	5.105	4.780	5.010	811,612	-0.10(-1.96%)
May 16, 2025	5.269	5.359	5.055	5.110	1,947,241	-0.11(-2.10%)
May 15, 2025	5.190	5.319	5.030	5.219	1,398,316	-0.03(-0.57%)
May 14, 2025	5.060	5.408	5.040	5.249	1,718,655	+0.14(+2.72%)
May 13, 2025	4.772	5.194	4.722	5.110	1,859,621	+0.39(+8.21%)
May 12, 2025	4.792	4.941	4.548	4.722	2,779,661	+0.15(+3.26%)
May 09, 2025	4.712	4.762	3.882	4.573	3,334,451	-0.06(-1.29%)
May 08, 2025	4.603	4.832	4.513	4.633	1,262,030	+0.11(+2.42%)
May 07, 2025	4.464	4.653	4.424	4.523	762,446	+0.15(+3.41%)
May 06, 2025	4.295	4.444	3.997	4.374	574,990	+0.00(+0.00%)
May 05, 2025	4.523	4.533	4.335	4.374	1,073,182	-0.11(-2.44%)
May 02, 2025	4.344	4.558	4.335	4.484	834,425	+0.21(+4.88%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.

| AutoTrader.com Partner
About Our Ads |

For more local Southern California News:	Copyright ©
	Los Angeles Newspaper group