| Stock Name | Pacific Premier Bancorp Inc |
| Ticker | PPBI(USD) NASDAQ |
| Time | Number of Short Trades | Number of PPBI Shares Shorted | Lowest PPBI Selling Price | Highest PPBI Selling Price |
|---|---|---|---|---|
| 09:30:00 | 50 | 6927 | 24.845 | 26.28 |
| 09:45:00 | 95 | 7503 | 24.9 | 25.135 |
| 10:00:00 | 109 | 10519 | 25.0575 | 25.37 |
| 10:15:00 | 32 | 1281 | 25.23 | 25.36 |
| 10:30:00 | 29 | 674 | 25.25 | 25.42 |
| 10:45:00 | 53 | 2028 | 25.08 | 25.3478 |
| 11:00:00 | 68 | 3478 | 25.07 | 25.145 |
| 11:15:00 | 79 | 31856 | 25.02 | 25.115 |
| 11:30:00 | 62 | 2241 | 25.0701 | 25.145 |
| 11:45:00 | 53 | 2005 | 25.0706 | 25.19 |
| 12:00:00 | 27 | 991 | 25.005 | 25.1451 |
| 12:15:00 | 42 | 1089 | 25.0448 | 25.13 |
| 12:30:00 | 55 | 945 | 25.0788 | 25.16 |
| 12:45:00 | 31 | 364 | 25.0991 | 25.1374 |
| 13:00:00 | 22 | 251 | 25.0901 | 25.16 |
| 13:15:00 | 48 | 759 | 25.03 | 25.1256 |
| 13:30:00 | 46 | 617 | 24.925 | 25.08 |
| 13:45:00 | 25 | 238 | 24.955 | 25.031 |
| 14:00:00 | 69 | 1576 | 24.92 | 24.9829 |
| 14:15:00 | 68 | 1430 | 24.92 | 24.98 |
| 14:30:00 | 59 | 806 | 24.9584 | 25.02 |
| 14:45:00 | 55 | 1020 | 24.985 | 25.06 |
| 15:00:00 | 40 | 3290 | 24.925 | 25.05 |
| 15:15:00 | 36 | 1307 | 24.88 | 24.98 |
| 15:30:00 | 86 | 3350 | 24.85 | 25.01 |
| 15:45:00 | 247 | 10832 | 24.94 | 25.1199 |
| 16:00:00 | 4 | 15389 | 25.09 | 25.09 |
| 09:30:00 | 50 | 6927 | 24.845 | 26.28 |
| 09:45:00 | 95 | 7503 | 24.9 | 25.135 |
| 10:00:00 | 109 | 10519 | 25.0575 | 25.37 |
| 10:15:00 | 32 | 1281 | 25.23 | 25.36 |
| 10:30:00 | 29 | 674 | 25.25 | 25.42 |
| 10:45:00 | 53 | 2028 | 25.08 | 25.3478 |
| 11:00:00 | 68 | 3478 | 25.07 | 25.145 |
| 11:15:00 | 79 | 31856 | 25.02 | 25.115 |
| 11:30:00 | 62 | 2241 | 25.0701 | 25.145 |
| 11:45:00 | 53 | 2005 | 25.0706 | 25.19 |
| 12:00:00 | 27 | 991 | 25.005 | 25.1451 |
| 12:15:00 | 42 | 1089 | 25.0448 | 25.13 |
| 12:30:00 | 55 | 945 | 25.0788 | 25.16 |
| 12:45:00 | 31 | 364 | 25.0991 | 25.1374 |
| 13:00:00 | 22 | 251 | 25.0901 | 25.16 |
| 13:15:00 | 48 | 759 | 25.03 | 25.1256 |
| 13:30:00 | 46 | 617 | 24.925 | 25.08 |
| 13:45:00 | 25 | 238 | 24.955 | 25.031 |
| 14:00:00 | 69 | 1576 | 24.92 | 24.9829 |
| 14:15:00 | 68 | 1430 | 24.92 | 24.98 |
| 14:30:00 | 59 | 806 | 24.9584 | 25.02 |
| 14:45:00 | 55 | 1020 | 24.985 | 25.06 |
| 15:00:00 | 40 | 3290 | 24.925 | 25.05 |
| 15:15:00 | 36 | 1307 | 24.88 | 24.98 |
| 15:30:00 | 86 | 3350 | 24.85 | 25.01 |
| 15:45:00 | 247 | 10832 | 24.94 | 25.1199 |
| 16:00:00 | 4 | 15389 | 25.09 | 25.09 |
Short data is derived from FINRA data. The aggregate of the numbers here will differ from the daily short summary. This difference is for a number of reasons. The Daily Short Sale Volume is the total volume of short trades that meet certain criteria on each trade date by 6 PM ET on the trade date. The data here is derived from the transaction level data and includes ALL trades (including exempt) and the aggregation period extends beyond 6pm.