Pacific Enterprise Bancorp Irvine California (PEBN) Exchange: PINK
Data as of May 2, 2025
$20.50 ($0.00) 0.00%
Pacific Enterprise Bancorp Irvine California - Daily Information
Click for more stock information on Pacific Enterprise Bancorp Irvine California.| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $20.50 |
| Previous Close | $20.50 |
| High | $20.50 |
| Low | $20.50 |
| Adjusted Open | $20.50 |
| Previous Adjusted Close | $20.50 |
| Adjusted High | $20.50 |
| Adjusted Low | $20.50 |
About Pacific Enterprise Bancorp Irvine California (PEBN)
Pacific Enterprise Bancorp (Irvine CA)
Invest in Pacific Enterprise Bancorp Irvine California (PEBN)
Historical Stock Data for Pacific Enterprise Bancorp Irvine California (PEBN)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-01 | $20.50 | $20.50 | $20.50 | $20.50 | $20.50 | 0 |
| 2022-01-31 | $20.55 | $20.55 | $20.50 | $20.50 | $20.50 | 200 |
| 2022-01-28 | $19.83 | $20.50 | $19.83 | $20.50 | $20.50 | 500 |
| 2022-01-27 | $19.70 | $19.70 | $19.70 | $19.70 | $19.70 | 0 |
| 2022-01-26 | $19.70 | $19.70 | $19.70 | $19.70 | $19.70 | 0 |
| 2022-01-25 | $19.70 | $19.70 | $19.70 | $19.70 | $19.70 | 10,843 |
| 2022-01-24 | $19.80 | $19.82 | $19.75 | $19.75 | $19.75 | 25,200 |
| 2022-01-21 | $19.75 | $19.75 | $19.75 | $19.75 | $19.75 | 0 |
| 2022-01-20 | $19.80 | $19.90 | $19.75 | $19.75 | $19.75 | 43,900 |
| 2022-01-19 | $19.80 | $20.10 | $19.70 | $19.80 | $19.80 | 250,998 |
| 2022-01-18 | $19.80 | $19.85 | $19.70 | $19.80 | $19.80 | 250,998 |
| 2022-01-14 | $19.70 | $19.80 | $19.65 | $19.75 | $19.75 | 79,035 |
| 2022-01-13 | $19.70 | $19.75 | $19.70 | $19.70 | $19.70 | 12,557 |
| 2022-01-12 | $19.75 | $19.75 | $19.69 | $19.70 | $19.70 | 141,274 |
| 2022-01-11 | $19.49 | $19.49 | $19.49 | $19.49 | $19.49 | 1,104 |
| 2022-01-10 | $19.49 | $19.49 | $19.49 | $19.49 | $19.49 | 0 |
| 2022-01-07 | $19.49 | $19.49 | $19.49 | $19.49 | $19.49 | 0 |
| 2022-01-06 | $19.49 | $19.49 | $19.49 | $19.49 | $19.49 | 0 |
| 2022-01-05 | $19.45 | $20.00 | $19.29 | $19.49 | $19.49 | 1,104 |
| 2022-01-04 | $18.85 | $18.85 | $18.85 | $18.85 | $18.85 | 0 |
| 2022-01-03 | $18.85 | $18.85 | $18.85 | $18.85 | $18.85 | 0 |
| 2021-12-31 | $18.85 | $18.85 | $18.85 | $18.85 | $18.85 | 0 |
| 2021-12-30 | $18.85 | $18.85 | $18.85 | $18.85 | $18.85 | 0 |
| 2021-12-29 | $18.85 | $18.85 | $18.85 | $18.85 | $18.85 | 0 |
| 2021-12-28 | $18.80 | $18.85 | $18.80 | $18.85 | $18.85 | 8,145 |
| 2021-12-27 | $18.60 | $18.95 | $18.11 | $18.90 | $18.90 | 11,922 |
| 2021-12-23 | $18.60 | $18.60 | $18.60 | $18.60 | $18.60 | 0 |
| 2021-12-22 | $18.60 | $18.60 | $18.60 | $18.60 | $18.60 | 0 |
| 2021-12-21 | $18.60 | $18.60 | $18.60 | $18.60 | $18.60 | 0 |
| 2021-12-20 | $18.60 | $18.60 | $18.60 | $18.60 | $18.60 | 0 |
| 2021-12-17 | $19.00 | $19.00 | $18.00 | $18.60 | $18.60 | 4,902 |
| 2021-12-16 | $19.00 | $19.00 | $19.00 | $19.00 | $19.00 | 300 |
| 2021-12-15 | $19.05 | $19.05 | $19.05 | $19.05 | $19.05 | 0 |
| 2021-12-14 | $19.05 | $19.05 | $19.05 | $19.05 | $19.05 | 200 |
| 2021-12-13 | $19.25 | $19.25 | $19.25 | $19.25 | $19.25 | 0 |
| 2021-12-10 | $19.25 | $19.25 | $19.25 | $19.25 | $19.25 | 0 |
| 2021-12-09 | $19.25 | $19.25 | $19.25 | $19.25 | $19.25 | 200 |
| 2021-12-08 | $19.35 | $19.35 | $19.35 | $19.35 | $19.35 | 0 |
| 2021-12-07 | $19.35 | $19.35 | $19.35 | $19.35 | $19.35 | 0 |
| 2021-12-06 | $19.35 | $19.35 | $19.35 | $19.35 | $19.35 | 0 |
| 2021-12-03 | $19.62 | $19.62 | $19.35 | $19.35 | $19.35 | 302 |
| 2021-12-02 | $19.85 | $19.85 | $19.85 | $19.85 | $19.85 | 0 |
| 2021-12-01 | $19.85 | $19.85 | $19.85 | $19.85 | $19.85 | 0 |
| 2021-11-30 | $19.85 | $19.85 | $19.85 | $19.85 | $19.85 | 0 |
| 2021-11-29 | $19.86 | $19.86 | $19.85 | $19.85 | $19.85 | 4,890 |
| 2021-11-26 | $19.90 | $19.90 | $19.90 | $19.90 | $19.90 | 167 |
| 2021-11-24 | $20.25 | $20.25 | $19.86 | $19.86 | $19.86 | 310 |
| 2021-11-23 | $19.85 | $19.85 | $19.85 | $19.85 | $19.85 | 200 |
| 2021-11-22 | $20.00 | $20.00 | $19.85 | $19.85 | $19.85 | 9,400 |
| 2021-11-19 | $20.25 | $20.25 | $20.25 | $20.25 | $20.25 | 0 |
| 2021-11-18 | $20.25 | $20.25 | $20.25 | $20.25 | $20.25 | 0 |
| 2021-11-17 | $20.25 | $20.25 | $20.25 | $20.25 | $20.25 | 0 |
| 2021-11-16 | $20.25 | $20.25 | $20.25 | $20.25 | $20.25 | 0 |
| 2021-11-15 | $20.25 | $20.25 | $20.25 | $20.25 | $20.25 | 0 |
| 2021-11-12 | $20.25 | $20.25 | $20.25 | $20.25 | $20.25 | 0 |
| 2021-11-11 | $20.25 | $20.25 | $20.25 | $20.25 | $20.25 | 100 |
| 2021-11-10 | $20.00 | $20.00 | $20.00 | $20.00 | $20.00 | 100 |
| 2021-11-09 | $19.75 | $19.75 | $19.75 | $19.75 | $19.75 | 0 |
| 2021-11-08 | $19.75 | $19.75 | $19.75 | $19.75 | $19.75 | 0 |
| 2021-11-05 | $19.75 | $19.75 | $19.75 | $19.75 | $19.75 | 0 |
| 2021-11-04 | $19.75 | $19.75 | $19.75 | $19.75 | $19.75 | 0 |
| 2021-11-03 | $19.75 | $19.75 | $19.75 | $19.75 | $19.75 | 200 |
| 2021-11-02 | $20.30 | $20.30 | $20.00 | $20.30 | $20.30 | 12,491 |
| 2021-11-01 | $20.50 | $20.75 | $20.30 | $20.30 | $20.30 | 12,491 |
| 2021-10-29 | $20.90 | $20.90 | $20.90 | $20.90 | $20.90 | 0 |
| 2021-10-28 | $20.90 | $20.90 | $20.90 | $20.90 | $20.90 | 0 |
| 2021-10-27 | $20.90 | $20.90 | $20.90 | $20.90 | $20.90 | 0 |
| 2021-10-26 | $20.90 | $20.90 | $20.90 | $20.90 | $20.90 | 0 |
| 2021-10-25 | $20.90 | $20.90 | $20.90 | $20.90 | $20.90 | 0 |
| 2021-10-22 | $20.90 | $20.90 | $20.90 | $20.90 | $20.90 | 0 |
| 2021-10-21 | $20.90 | $20.90 | $20.90 | $20.90 | $20.90 | 0 |
| 2021-10-20 | $20.90 | $20.90 | $20.90 | $20.90 | $20.90 | 0 |
| 2021-10-19 | $20.90 | $20.90 | $20.90 | $20.90 | $20.90 | 0 |
| 2021-10-18 | $20.90 | $20.90 | $20.90 | $20.90 | $20.90 | 0 |
| 2021-10-15 | $20.90 | $20.90 | $20.90 | $20.90 | $20.90 | 0 |
| 2021-10-14 | $21.10 | $21.10 | $20.75 | $20.90 | $20.90 | 499,100 |
| 2021-10-13 | $20.00 | $20.00 | $20.00 | $20.00 | $20.00 | 0 |
| 2021-10-12 | $20.00 | $20.00 | $20.00 | $20.00 | $20.00 | 0 |
| 2021-10-11 | $20.95 | $20.95 | $20.00 | $20.00 | $20.00 | 6,169 |
| 2021-10-08 | $19.75 | $19.75 | $19.67 | $19.67 | $19.67 | 1,000 |
| 2021-10-07 | $21.00 | $21.00 | $19.62 | $20.99 | $20.99 | 16,367 |
| 2021-10-06 | $20.99 | $21.00 | $20.99 | $21.00 | $21.00 | 10,000 |
| 2021-10-05 | $21.00 | $21.00 | $21.00 | $21.00 | $21.00 | 0 |
| 2021-10-04 | $21.00 | $21.00 | $21.00 | $21.00 | $21.00 | 0 |
| 2021-10-01 | $21.00 | $21.00 | $21.00 | $21.00 | $21.00 | 0 |
| 2021-09-30 | $21.00 | $21.00 | $21.00 | $21.00 | $21.00 | 0 |
| 2021-09-29 | $21.00 | $21.00 | $21.00 | $21.00 | $21.00 | 0 |
| 2021-09-28 | $21.00 | $21.00 | $21.00 | $21.00 | $21.00 | 0 |
| 2021-09-27 | $21.00 | $21.00 | $21.00 | $21.00 | $21.00 | 0 |
| 2021-09-24 | $21.00 | $21.00 | $21.00 | $21.00 | $21.00 | 0 |
| 2021-09-23 | $21.00 | $21.00 | $21.00 | $21.00 | $21.00 | 0 |
| 2021-09-22 | $21.00 | $21.00 | $21.00 | $21.00 | $21.00 | 0 |
| 2021-09-21 | $21.00 | $21.00 | $21.00 | $21.00 | $21.00 | 0 |
| 2021-09-20 | $21.00 | $21.00 | $21.00 | $21.00 | $21.00 | 0 |
| 2021-09-17 | $21.00 | $21.00 | $21.00 | $21.00 | $21.00 | 0 |
| 2021-09-16 | $21.00 | $21.00 | $21.00 | $21.00 | $21.00 | 0 |
| 2021-09-15 | $20.00 | $21.00 | $20.00 | $21.00 | $21.00 | 600 |
| 2021-09-14 | $20.85 | $21.00 | $20.85 | $21.00 | $21.00 | 703 |
| 2021-09-13 | $21.00 | $21.00 | $21.00 | $21.00 | $21.00 | 115 |
| 2021-09-10 | $19.50 | $19.75 | $19.50 | $19.75 | $19.75 | 799 |
| 2021-09-09 | $19.50 | $19.70 | $19.50 | $19.50 | $19.50 | 3,315 |
| 2021-09-08 | $22.35 | $22.35 | $18.25 | $19.50 | $19.50 | 10,502 |
| 2021-09-07 | $24.00 | $24.00 | $24.00 | $24.00 | $24.00 | 0 |
| 2021-09-03 | $23.00 | $24.00 | $23.00 | $24.00 | $24.00 | 200 |
| 2021-09-02 | $22.99 | $22.99 | $22.99 | $22.99 | $22.99 | 0 |
| 2021-09-01 | $22.99 | $22.99 | $22.99 | $22.99 | $22.99 | 0 |
| 2021-08-31 | $22.99 | $22.99 | $22.99 | $22.99 | $22.99 | 0 |
| 2021-08-30 | $22.99 | $22.99 | $22.99 | $22.99 | $22.99 | 0 |
| 2021-08-27 | $22.99 | $22.99 | $22.99 | $22.99 | $22.99 | 0 |
| 2021-08-26 | $22.99 | $22.99 | $22.99 | $22.99 | $22.99 | 0 |
| 2021-08-25 | $22.25 | $22.99 | $22.25 | $22.99 | $22.99 | 2,200 |
| 2021-08-24 | $22.50 | $22.50 | $22.25 | $22.25 | $22.25 | 1,200 |
| 2021-08-23 | $22.00 | $22.49 | $22.00 | $22.49 | $22.49 | 2,100 |
| 2021-08-20 | $22.00 | $22.49 | $22.00 | $22.49 | $22.49 | 400 |
| 2021-08-19 | $22.40 | $22.40 | $22.40 | $22.40 | $22.40 | 0 |
| 2021-08-18 | $22.40 | $22.40 | $22.40 | $22.40 | $22.40 | 0 |
| 2021-08-17 | $22.40 | $22.40 | $22.40 | $22.40 | $22.40 | 100 |
| 2021-08-16 | $22.00 | $22.00 | $21.80 | $21.80 | $21.80 | 7,360 |
| 2021-08-13 | $22.20 | $22.20 | $22.20 | $22.20 | $22.20 | 0 |
| 2021-08-12 | $22.20 | $22.20 | $22.20 | $22.20 | $22.20 | 0 |
| 2021-08-11 | $22.00 | $22.20 | $22.00 | $22.20 | $22.20 | 400 |
| 2021-08-10 | $22.49 | $22.49 | $22.49 | $22.49 | $22.49 | 0 |
| 2021-08-09 | $22.49 | $22.49 | $22.49 | $22.49 | $22.49 | 0 |
| 2021-08-06 | $22.49 | $22.49 | $22.49 | $22.49 | $22.49 | 0 |
| 2021-08-05 | $22.49 | $22.49 | $22.49 | $22.49 | $22.49 | 0 |
| 2021-08-04 | $22.00 | $22.49 | $22.00 | $22.49 | $22.49 | 9,134 |
| 2021-08-03 | $22.00 | $22.00 | $22.00 | $22.00 | $22.00 | 0 |
| 2021-08-02 | $22.00 | $22.00 | $22.00 | $22.00 | $22.00 | 0 |
| 2021-07-30 | $22.00 | $22.00 | $22.00 | $22.00 | $22.00 | 0 |
| 2021-07-29 | $22.00 | $22.00 | $22.00 | $22.00 | $22.00 | 0 |
| 2021-07-28 | $22.00 | $22.00 | $22.00 | $22.00 | $22.00 | 0 |
| 2021-07-27 | $22.00 | $22.00 | $22.00 | $22.00 | $22.00 | 779 |
| 2021-07-26 | $22.00 | $22.00 | $22.00 | $22.00 | $22.00 | 1,922 |
| 2021-07-23 | $22.05 | $22.05 | $22.05 | $22.05 | $22.05 | 2,966 |
| 2021-07-22 | $22.50 | $22.50 | $22.50 | $22.50 | $22.50 | 0 |
| 2021-07-21 | $22.50 | $22.50 | $22.50 | $22.50 | $22.50 | 0 |
| 2021-07-20 | $22.50 | $22.50 | $22.50 | $22.50 | $22.50 | 0 |
| 2021-07-19 | $22.50 | $22.50 | $22.50 | $22.50 | $22.50 | 0 |
| 2021-07-16 | $22.50 | $22.50 | $22.50 | $22.50 | $22.50 | 0 |
| 2021-07-15 | $22.50 | $22.50 | $22.50 | $22.50 | $22.50 | 0 |
| 2021-07-14 | $22.50 | $22.50 | $22.50 | $22.50 | $22.50 | 0 |
| 2021-07-13 | $22.49 | $22.50 | $22.49 | $22.50 | $22.50 | 800 |
| 2021-07-12 | $21.99 | $21.99 | $21.99 | $21.99 | $21.99 | 3,034 |
| 2021-07-09 | $22.50 | $22.50 | $22.50 | $22.50 | $22.50 | 0 |
| 2021-07-08 | $22.50 | $22.50 | $22.50 | $22.50 | $22.50 | 0 |
| 2021-07-07 | $22.50 | $22.50 | $22.50 | $22.50 | $22.50 | 0 |
| 2021-07-06 | $22.50 | $22.50 | $22.50 | $22.50 | $22.50 | 0 |
| 2021-07-02 | $22.50 | $22.50 | $22.50 | $22.50 | $22.50 | 0 |
| 2021-07-01 | $22.50 | $22.50 | $22.50 | $22.50 | $22.50 | 0 |
| 2021-06-30 | $22.50 | $22.50 | $22.50 | $22.50 | $22.50 | 0 |
| 2021-06-29 | $22.50 | $22.50 | $22.50 | $22.50 | $22.50 | 0 |
| 2021-06-28 | $22.50 | $22.50 | $22.50 | $22.50 | $22.50 | 0 |
| 2021-06-25 | $22.50 | $22.50 | $22.50 | $22.50 | $22.50 | 0 |
| 2021-06-24 | $22.50 | $22.50 | $22.50 | $22.50 | $22.50 | 0 |
| 2021-06-23 | $22.50 | $22.50 | $22.50 | $22.50 | $22.50 | 0 |
| 2021-06-22 | $22.50 | $22.50 | $22.50 | $22.50 | $22.50 | 0 |
| 2021-06-21 | $22.50 | $22.50 | $22.50 | $22.50 | $22.50 | 0 |
| 2021-06-18 | $22.50 | $22.50 | $22.50 | $22.50 | $22.50 | 0 |
| 2021-06-17 | $22.50 | $22.50 | $22.50 | $22.50 | $22.50 | 0 |
| 2021-06-16 | $22.50 | $22.50 | $22.50 | $22.50 | $22.50 | 0 |
| 2021-06-15 | $22.50 | $22.50 | $22.50 | $22.50 | $22.50 | 0 |
| 2021-06-14 | $22.50 | $22.50 | $22.50 | $22.50 | $22.50 | 0 |
| 2021-06-11 | $22.50 | $22.50 | $22.50 | $22.50 | $22.50 | 0 |
| 2021-06-10 | $22.50 | $22.50 | $22.50 | $22.50 | $22.50 | 0 |
| 2021-06-09 | $22.50 | $22.50 | $22.50 | $22.50 | $22.50 | 0 |
| 2021-06-08 | $22.50 | $22.50 | $22.50 | $22.50 | $22.50 | 0 |
| 2021-06-07 | $22.50 | $22.50 | $22.50 | $22.50 | $22.50 | 0 |
| 2021-06-04 | $22.50 | $22.50 | $22.50 | $22.50 | $22.50 | 100 |
| 2021-06-03 | $22.50 | $22.50 | $22.50 | $22.50 | $22.50 | 0 |
| 2021-06-02 | $22.50 | $22.50 | $22.50 | $22.50 | $22.50 | 0 |
| 2021-06-01 | $22.50 | $22.50 | $22.50 | $22.50 | $22.50 | 300 |
| 2021-05-28 | $22.00 | $22.00 | $22.00 | $22.00 | $22.00 | 100 |
| 2021-05-27 | $21.00 | $21.00 | $21.00 | $21.00 | $21.00 | 0 |
| 2021-05-26 | $21.00 | $21.00 | $21.00 | $21.00 | $21.00 | 100 |
| 2021-05-25 | $20.75 | $20.75 | $20.75 | $20.75 | $20.75 | 0 |
| 2021-05-24 | $20.75 | $20.75 | $20.75 | $20.75 | $20.75 | 0 |
| 2021-05-21 | $20.40 | $20.75 | $20.33 | $20.75 | $20.75 | 10,487 |
| 2021-05-20 | $20.50 | $20.50 | $20.25 | $20.25 | $20.25 | 1,300 |
| 2021-05-19 | $20.50 | $20.50 | $20.30 | $20.30 | $20.30 | 1,000 |
| 2021-05-18 | $20.50 | $20.50 | $20.50 | $20.50 | $20.50 | 0 |
| 2021-05-17 | $20.30 | $20.50 | $20.30 | $20.50 | $20.50 | 700 |
| 2021-05-14 | $19.61 | $19.61 | $19.61 | $19.61 | $19.61 | 0 |
| 2021-05-13 | $19.61 | $19.61 | $19.61 | $19.61 | $19.61 | 0 |
| 2021-05-12 | $19.61 | $19.61 | $19.61 | $19.61 | $19.61 | 0 |
| 2021-05-11 | $19.61 | $19.61 | $19.61 | $19.61 | $19.61 | 0 |
| 2021-05-10 | $19.61 | $19.61 | $19.61 | $19.61 | $19.61 | 0 |
| 2021-05-07 | $19.61 | $19.61 | $19.61 | $19.61 | $19.61 | 0 |
| 2021-05-06 | $19.61 | $19.61 | $19.61 | $19.61 | $19.61 | 0 |
| 2021-05-05 | $19.61 | $19.61 | $19.61 | $19.61 | $19.61 | 0 |
| 2021-05-04 | $19.61 | $19.61 | $19.61 | $19.61 | $19.61 | 400 |
| 2021-05-03 | $19.56 | $19.56 | $19.56 | $19.56 | $19.56 | 0 |
| 2021-04-30 | $20.01 | $20.01 | $19.56 | $19.56 | $19.56 | 700 |
| 2021-04-29 | $20.20 | $20.20 | $20.20 | $20.20 | $20.20 | 2,721 |
| 2021-04-28 | $19.50 | $20.00 | $19.50 | $20.00 | $20.00 | 3,641 |
| 2021-04-27 | $19.38 | $19.75 | $19.38 | $19.50 | $19.50 | 7,009 |
| 2021-04-26 | $19.25 | $19.25 | $19.25 | $19.25 | $19.25 | 1,636 |
| 2021-04-23 | $19.50 | $19.50 | $19.50 | $19.50 | $19.50 | 0 |
| 2021-04-22 | $19.50 | $19.50 | $19.50 | $19.50 | $19.50 | 0 |
| 2021-04-21 | $19.50 | $19.50 | $19.50 | $19.50 | $19.50 | 0 |
| 2021-04-20 | $19.50 | $19.50 | $19.50 | $19.50 | $19.50 | 0 |
| 2021-04-19 | $19.50 | $19.50 | $19.50 | $19.50 | $19.50 | 0 |
| 2021-04-16 | $19.50 | $19.50 | $19.50 | $19.50 | $19.50 | 0 |
| 2021-04-15 | $19.50 | $19.50 | $19.30 | $19.50 | $19.50 | 2,700 |
| 2021-04-14 | $19.50 | $19.50 | $19.50 | $19.50 | $19.50 | 200 |
| 2021-04-13 | $18.85 | $19.00 | $18.75 | $19.00 | $19.00 | 5,649 |
| 2021-04-12 | $18.80 | $18.80 | $18.80 | $18.80 | $18.80 | 0 |
| 2021-04-09 | $18.80 | $18.80 | $18.80 | $18.80 | $18.80 | 1,000 |
| 2021-04-08 | $18.80 | $18.80 | $18.80 | $18.80 | $18.80 | 500 |
| 2021-04-07 | $18.64 | $18.64 | $18.64 | $18.64 | $18.64 | 500 |
| 2021-04-06 | $18.64 | $18.64 | $18.64 | $18.64 | $18.64 | 50 |
| 2021-04-05 | $18.64 | $18.64 | $18.64 | $18.64 | $18.64 | 0 |
| 2021-04-01 | $18.64 | $18.64 | $18.64 | $18.64 | $18.64 | 800 |
| 2021-03-31 | $18.80 | $18.80 | $18.80 | $18.80 | $18.80 | 0 |
| 2021-03-30 | $18.80 | $18.80 | $18.80 | $18.80 | $18.80 | 2,000 |
| 2021-03-29 | $18.10 | $18.10 | $18.10 | $18.10 | $18.10 | 50 |
| 2021-03-26 | $18.10 | $18.10 | $18.10 | $18.10 | $18.10 | 0 |
| 2021-03-25 | $18.10 | $18.10 | $18.10 | $18.10 | $18.10 | 0 |
| 2021-03-24 | $18.10 | $18.10 | $18.10 | $18.10 | $18.10 | 0 |
| 2021-03-23 | $18.10 | $18.10 | $18.10 | $18.10 | $18.10 | 400 |
| 2021-03-22 | $17.70 | $17.70 | $17.70 | $17.70 | $17.70 | 0 |
| 2021-03-19 | $17.70 | $17.70 | $17.70 | $17.70 | $17.70 | 0 |
| 2021-03-18 | $17.70 | $17.70 | $17.70 | $17.70 | $17.70 | 500 |
| 2021-03-17 | $17.56 | $17.56 | $17.56 | $17.56 | $17.56 | 0 |
| 2021-03-16 | $17.56 | $17.56 | $17.56 | $17.56 | $17.56 | 0 |
| 2021-03-15 | $17.56 | $17.56 | $17.56 | $17.56 | $17.56 | 0 |
| 2021-03-12 | $17.56 | $17.56 | $17.56 | $17.56 | $17.56 | 0 |
| 2021-03-11 | $17.56 | $17.56 | $17.56 | $17.56 | $17.56 | 0 |
| 2021-03-10 | $17.56 | $17.56 | $17.56 | $17.56 | $17.56 | 2,500 |
| 2021-03-09 | $17.80 | $17.80 | $17.80 | $17.80 | $17.80 | 0 |
| 2021-03-08 | $17.80 | $17.80 | $17.80 | $17.80 | $17.80 | 10,000 |
| 2021-03-05 | $17.55 | $17.55 | $17.55 | $17.55 | $17.55 | 0 |
| 2021-03-04 | $17.55 | $17.55 | $17.55 | $17.55 | $17.55 | 0 |
| 2021-03-03 | $17.55 | $17.55 | $17.55 | $17.55 | $17.55 | 0 |
| 2021-03-02 | $17.55 | $17.55 | $17.55 | $17.55 | $17.55 | 0 |
| 2021-03-01 | $17.55 | $17.55 | $17.55 | $17.55 | $17.55 | 0 |
| 2021-02-26 | $17.55 | $17.55 | $17.55 | $17.55 | $17.55 | 0 |
| 2021-02-25 | $17.55 | $17.55 | $17.55 | $17.55 | $17.55 | 0 |
| 2021-02-24 | $17.55 | $17.55 | $17.55 | $17.55 | $17.55 | 0 |
| 2021-02-23 | $17.50 | $17.55 | $17.50 | $17.55 | $17.55 | 19,464 |
| 2021-02-22 | $18.00 | $18.00 | $18.00 | $18.00 | $18.00 | 0 |
| 2021-02-19 | $18.00 | $18.00 | $18.00 | $18.00 | $18.00 | 0 |
| 2021-02-18 | $18.00 | $18.00 | $18.00 | $18.00 | $18.00 | 0 |
| 2021-02-17 | $18.00 | $18.00 | $18.00 | $18.00 | $18.00 | 0 |
| 2021-02-16 | $18.00 | $18.00 | $18.00 | $18.00 | $18.00 | 0 |
| 2021-02-12 | $18.00 | $18.00 | $18.00 | $18.00 | $18.00 | 0 |
| 2021-02-11 | $18.00 | $18.00 | $18.00 | $18.00 | $18.00 | 0 |
| 2021-02-10 | $18.00 | $18.00 | $18.00 | $18.00 | $18.00 | 0 |
| 2021-02-09 | $17.00 | $18.00 | $17.00 | $18.00 | $18.00 | 53,009 |
| 2021-02-08 | $17.00 | $17.00 | $17.00 | $17.00 | $17.00 | 0 |
| 2021-02-05 | $17.00 | $17.00 | $17.00 | $17.00 | $17.00 | 0 |
| 2021-02-04 | $16.50 | $17.00 | $16.50 | $17.00 | $17.00 | 3,000 |
| 2021-02-03 | $17.00 | $17.00 | $17.00 | $17.00 | $17.00 | 0 |
| 2021-02-02 | $17.00 | $17.00 | $17.00 | $17.00 | $17.00 | 0 |
| 2021-02-01 | $17.00 | $17.00 | $17.00 | $17.00 | $17.00 | 0 |
| 2021-01-29 | $17.00 | $17.00 | $17.00 | $17.00 | $17.00 | 0 |
| 2021-01-28 | $17.00 | $17.00 | $17.00 | $17.00 | $17.00 | 700 |
| 2021-01-27 | $17.00 | $17.00 | $17.00 | $17.00 | $17.00 | 0 |
| 2021-01-26 | $17.00 | $17.00 | $17.00 | $17.00 | $17.00 | 0 |
| 2021-01-25 | $17.00 | $17.00 | $17.00 | $17.00 | $17.00 | 0 |
| 2021-01-22 | $17.00 | $17.00 | $17.00 | $17.00 | $17.00 | 100 |
| 2021-01-21 | $16.50 | $16.50 | $16.50 | $16.50 | $16.50 | 300 |
| 2021-01-20 | $16.50 | $16.50 | $16.50 | $16.50 | $16.50 | 0 |
| 2021-01-19 | $16.10 | $16.50 | $16.10 | $16.50 | $16.50 | 600 |
| 2021-01-15 | $16.00 | $16.00 | $16.00 | $16.00 | $16.00 | 0 |
| 2021-01-14 | $16.00 | $16.00 | $16.00 | $16.00 | $16.00 | 0 |
| 2021-01-13 | $16.00 | $16.00 | $16.00 | $16.00 | $16.00 | 0 |
| 2021-01-12 | $16.00 | $16.00 | $16.00 | $16.00 | $16.00 | 0 |
| 2021-01-11 | $16.00 | $16.00 | $16.00 | $16.00 | $16.00 | 0 |
| 2021-01-08 | $16.00 | $16.00 | $16.00 | $16.00 | $16.00 | 0 |
| 2021-01-07 | $16.00 | $16.00 | $16.00 | $16.00 | $16.00 | 0 |
| 2021-01-06 | $16.00 | $16.00 | $16.00 | $16.00 | $16.00 | 0 |
| 2021-01-05 | $16.00 | $16.00 | $16.00 | $16.00 | $16.00 | 100 |
| 2021-01-04 | $15.50 | $15.50 | $15.50 | $15.50 | $15.50 | 0 |
| 2020-12-31 | $15.50 | $15.50 | $15.50 | $15.50 | $15.50 | 0 |
| 2020-12-30 | $15.50 | $15.50 | $15.50 | $15.50 | $15.50 | 0 |
| 2020-12-29 | $15.50 | $15.50 | $15.50 | $15.50 | $15.50 | 0 |
| 2020-12-28 | $14.75 | $14.75 | $14.75 | $14.75 | $14.75 | 90,000 |
| 2020-12-24 | $14.75 | $14.75 | $14.75 | $14.75 | $14.75 | 0 |
| 2020-12-23 | $14.75 | $14.75 | $14.75 | $14.75 | $14.75 | 90,000 |
| 2020-12-22 | $15.48 | $15.48 | $15.48 | $15.48 | $15.48 | 0 |
| 2020-12-21 | $15.48 | $15.48 | $15.48 | $15.48 | $15.48 | 28,500 |
| 2020-12-18 | $14.95 | $15.50 | $14.95 | $15.50 | $15.50 | 600 |
| 2020-12-17 | $14.75 | $14.75 | $14.75 | $14.75 | $14.75 | 2,000 |
| 2020-12-16 | $14.00 | $14.00 | $14.00 | $14.00 | $14.00 | 0 |
| 2020-12-15 | $14.00 | $14.00 | $14.00 | $14.00 | $14.00 | 0 |
| 2020-12-14 | $14.00 | $14.00 | $14.00 | $14.00 | $14.00 | 0 |
| 2020-12-11 | $14.00 | $14.00 | $14.00 | $14.00 | $14.00 | 0 |
| 2020-12-10 | $14.00 | $14.00 | $14.00 | $14.00 | $14.00 | 0 |
| 2020-12-09 | $14.00 | $14.00 | $14.00 | $14.00 | $14.00 | 0 |
| 2020-12-08 | $14.00 | $14.00 | $14.00 | $14.00 | $14.00 | 0 |
| 2020-12-07 | $14.00 | $14.00 | $14.00 | $14.00 | $14.00 | 0 |
| 2020-12-04 | $14.00 | $14.00 | $14.00 | $14.00 | $14.00 | 0 |
| 2020-12-03 | $14.00 | $14.00 | $14.00 | $14.00 | $14.00 | 0 |
| 2020-12-02 | $14.00 | $14.00 | $14.00 | $14.00 | $14.00 | 0 |
| 2020-12-01 | $14.00 | $14.00 | $14.00 | $14.00 | $14.00 | 0 |
| 2020-11-30 | $14.00 | $14.75 | $14.00 | $14.00 | $14.00 | 1,700 |
| 2020-11-27 | $13.50 | $13.50 | $13.50 | $13.50 | $13.50 | 0 |
| 2020-11-25 | $13.50 | $13.50 | $13.50 | $13.50 | $13.50 | 0 |
| 2020-11-24 | $13.50 | $13.50 | $13.50 | $13.50 | $13.50 | 100 |
| 2020-11-23 | $13.00 | $13.25 | $13.00 | $13.25 | $13.25 | 300 |
| 2020-11-20 | $12.00 | $12.00 | $12.00 | $12.00 | $12.00 | 0 |
| 2020-11-19 | $12.50 | $12.70 | $12.00 | $12.00 | $12.00 | 1,500 |
| 2020-11-18 | $12.50 | $12.50 | $12.50 | $12.50 | $12.50 | 0 |
| 2020-11-17 | $12.50 | $12.50 | $12.50 | $12.50 | $12.50 | 0 |
| 2020-11-16 | $12.25 | $12.50 | $12.25 | $12.50 | $12.50 | 400 |
| 2020-11-13 | $11.55 | $11.55 | $11.55 | $11.55 | $11.55 | 0 |
| 2020-11-12 | $11.55 | $11.55 | $11.55 | $11.55 | $11.55 | 0 |
| 2020-11-11 | $11.55 | $11.55 | $11.55 | $11.55 | $11.55 | 0 |
| 2020-11-10 | $11.45 | $11.75 | $11.45 | $11.55 | $11.55 | 400 |
| 2020-11-09 | $10.60 | $11.00 | $10.60 | $11.00 | $11.00 | 61,884 |
| 2020-11-06 | $10.50 | $10.50 | $10.50 | $10.50 | $10.50 | 0 |
| 2020-11-05 | $10.50 | $10.50 | $10.50 | $10.50 | $10.50 | 0 |
| 2020-11-04 | $10.50 | $10.50 | $10.50 | $10.50 | $10.50 | 0 |
| 2020-11-03 | $10.50 | $10.50 | $10.50 | $10.50 | $10.50 | 0 |
| 2020-11-02 | $10.50 | $10.50 | $10.50 | $10.50 | $10.50 | 150 |
| 2020-10-30 | $10.80 | $10.80 | $10.75 | $10.75 | $10.75 | 400 |
| 2020-10-29 | $11.00 | $11.00 | $11.00 | $11.00 | $11.00 | 0 |
| 2020-10-28 | $11.05 | $11.05 | $11.00 | $11.00 | $11.00 | 900 |
| 2020-10-27 | $11.05 | $11.05 | $11.05 | $11.05 | $11.05 | 0 |
| 2020-10-26 | $11.05 | $11.05 | $11.05 | $11.05 | $11.05 | 0 |
| 2020-10-23 | $11.05 | $11.05 | $11.05 | $11.05 | $11.05 | 0 |
| 2020-10-22 | $11.05 | $11.05 | $11.05 | $11.05 | $11.05 | 0 |
| 2020-10-21 | $11.05 | $11.05 | $11.05 | $11.05 | $11.05 | 907 |
| 2020-10-20 | $11.35 | $11.35 | $11.35 | $11.35 | $11.35 | 0 |
| 2020-10-19 | $11.35 | $11.35 | $11.35 | $11.35 | $11.35 | 0 |
| 2020-10-16 | $11.35 | $11.35 | $11.35 | $11.35 | $11.35 | 0 |
| 2020-10-15 | $11.35 | $11.35 | $11.35 | $11.35 | $11.35 | 0 |
| 2020-10-14 | $11.35 | $11.35 | $11.35 | $11.35 | $11.35 | 0 |
| 2020-10-13 | $11.35 | $11.35 | $11.35 | $11.35 | $11.35 | 0 |
| 2020-10-12 | $11.35 | $11.35 | $11.35 | $11.35 | $11.35 | 0 |
| 2020-10-09 | $11.35 | $11.35 | $11.35 | $11.35 | $11.35 | 0 |
| 2020-10-08 | $11.35 | $11.35 | $11.35 | $11.35 | $11.35 | 0 |
| 2020-10-07 | $11.35 | $11.35 | $11.35 | $11.35 | $11.35 | 0 |
| 2020-10-06 | $11.35 | $11.35 | $11.35 | $11.35 | $11.35 | 0 |
| 2020-10-05 | $11.35 | $11.35 | $11.35 | $11.35 | $11.35 | 0 |
| 2020-10-02 | $11.35 | $11.35 | $11.35 | $11.35 | $11.35 | 0 |
| 2020-10-01 | $11.35 | $11.35 | $11.35 | $11.35 | $11.35 | 0 |
| 2020-09-30 | $11.35 | $11.35 | $11.35 | $11.35 | $11.35 | 0 |
| 2020-09-29 | $11.35 | $11.35 | $11.35 | $11.35 | $11.35 | 0 |
| 2020-09-28 | $11.35 | $11.35 | $11.35 | $11.35 | $11.35 | 0 |
| 2020-09-25 | $11.35 | $11.35 | $11.35 | $11.35 | $11.35 | 0 |
| 2020-09-24 | $11.35 | $11.35 | $11.35 | $11.35 | $11.35 | 0 |
| 2020-09-23 | $11.35 | $11.35 | $11.35 | $11.35 | $11.35 | 0 |
| 2020-09-22 | $11.35 | $11.35 | $11.35 | $11.35 | $11.35 | 0 |
| 2020-09-21 | $11.35 | $11.35 | $11.35 | $11.35 | $11.35 | 0 |
| 2020-09-18 | $11.35 | $11.35 | $11.35 | $11.35 | $11.35 | 0 |
| 2020-09-17 | $11.35 | $11.35 | $11.35 | $11.35 | $11.35 | 0 |
| 2020-09-16 | $11.35 | $11.35 | $11.35 | $11.35 | $11.35 | 0 |
| 2020-09-15 | $11.35 | $11.35 | $11.35 | $11.35 | $11.35 | 0 |
| 2020-09-14 | $11.35 | $11.35 | $11.35 | $11.35 | $11.35 | 300 |
| 2020-09-11 | $11.45 | $11.45 | $11.45 | $11.45 | $11.45 | 0 |
| 2020-09-10 | $11.45 | $11.45 | $11.45 | $11.45 | $11.45 | 0 |
| 2020-09-09 | $11.45 | $11.45 | $11.45 | $11.45 | $11.45 | 2,594 |
| 2020-09-08 | $11.45 | $11.45 | $11.45 | $11.45 | $11.45 | 2,300 |
| 2020-09-04 | $11.75 | $11.75 | $11.75 | $11.75 | $11.75 | 0 |
| 2020-09-03 | $11.75 | $11.75 | $11.75 | $11.75 | $11.75 | 100 |
| 2020-09-02 | $11.45 | $11.45 | $11.45 | $11.45 | $11.45 | 106 |
| 2020-09-01 | $11.50 | $11.50 | $11.50 | $11.50 | $11.50 | 12,800 |
| 2020-08-31 | $11.60 | $11.60 | $11.60 | $11.60 | $11.60 | 225 |
| 2020-08-28 | $11.85 | $11.85 | $11.60 | $11.60 | $11.60 | 200 |
| 2020-08-27 | $12.00 | $12.00 | $12.00 | $12.00 | $12.00 | 0 |
| 2020-08-26 | $12.00 | $12.00 | $12.00 | $12.00 | $12.00 | 0 |
| 2020-08-25 | $12.00 | $12.00 | $12.00 | $12.00 | $12.00 | 0 |
| 2020-08-24 | $12.00 | $12.00 | $12.00 | $12.00 | $12.00 | 0 |
| 2020-08-21 | $12.00 | $12.00 | $12.00 | $12.00 | $12.00 | 0 |
| 2020-08-20 | $12.00 | $12.00 | $12.00 | $12.00 | $12.00 | 0 |
| 2020-08-19 | $12.00 | $12.00 | $12.00 | $12.00 | $12.00 | 304 |
| 2020-08-18 | $11.75 | $11.75 | $11.75 | $11.75 | $11.75 | 0 |
| 2020-08-17 | $11.75 | $11.75 | $11.75 | $11.75 | $11.75 | 0 |
| 2020-08-14 | $11.75 | $11.75 | $11.75 | $11.75 | $11.75 | 0 |
| 2020-08-13 | $11.75 | $11.75 | $11.75 | $11.75 | $11.75 | 0 |
| 2020-08-12 | $11.75 | $11.75 | $11.75 | $11.75 | $11.75 | 0 |
| 2020-08-11 | $11.75 | $11.75 | $11.75 | $11.75 | $11.75 | 2,996 |
| 2020-08-10 | $11.25 | $11.75 | $11.13 | $11.75 | $11.75 | 19,400 |
| 2020-08-07 | $11.25 | $11.25 | $11.25 | $11.25 | $11.25 | 0 |
| 2020-08-06 | $11.25 | $11.25 | $11.25 | $11.25 | $11.25 | 0 |
| 2020-08-05 | $11.30 | $11.30 | $11.25 | $11.25 | $11.25 | 200 |
| 2020-08-04 | $11.30 | $11.30 | $11.30 | $11.30 | $11.30 | 0 |
| 2020-08-03 | $11.35 | $11.35 | $11.30 | $11.30 | $11.30 | 200 |
| 2020-07-31 | $11.50 | $11.50 | $11.50 | $11.50 | $11.50 | 0 |
| 2020-07-30 | $11.50 | $11.50 | $11.50 | $11.50 | $11.50 | 100 |
| 2020-07-29 | $11.60 | $11.60 | $11.35 | $11.35 | $11.35 | 200 |
| 2020-07-28 | $11.60 | $11.60 | $11.60 | $11.60 | $11.60 | 0 |
| 2020-07-27 | $11.60 | $11.60 | $11.60 | $11.60 | $11.60 | 0 |
| 2020-07-24 | $11.60 | $11.60 | $11.60 | $11.60 | $11.60 | 0 |
| 2020-07-23 | $11.60 | $11.60 | $11.60 | $11.60 | $11.60 | 400 |
| 2020-07-22 | $11.75 | $11.75 | $11.60 | $11.60 | $11.60 | 400 |
| 2020-07-17 | $12.00 | $12.00 | $12.00 | $12.00 | $12.00 | 5,300 |
| 2020-07-15 | $12.10 | $12.10 | $12.10 | $12.10 | $12.10 | 120 |
| 2020-07-13 | $11.75 | $12.03 | $11.75 | $12.03 | $12.03 | 5,100 |
| 2020-07-08 | $12.00 | $12.00 | $11.95 | $11.95 | $11.95 | 700 |
| 2020-06-25 | $12.25 | $12.25 | $12.25 | $12.25 | $12.25 | 200 |
| 2020-06-23 | $12.30 | $12.30 | $12.25 | $12.25 | $12.25 | 900 |
| 2020-06-09 | $12.55 | $12.55 | $12.55 | $12.55 | $12.55 | 4 |
| 2020-06-05 | $12.50 | $12.55 | $12.50 | $12.55 | $12.55 | 4,600 |
| 2020-06-03 | $12.20 | $12.20 | $12.20 | $12.20 | $12.20 | 187 |
| 2020-06-01 | $12.17 | $12.17 | $12.17 | $12.17 | $12.17 | 50 |
| 2020-05-28 | $12.17 | $12.17 | $12.17 | $12.17 | $12.17 | 1,300 |
| 2020-05-27 | $12.00 | $12.00 | $12.00 | $12.00 | $12.00 | 3,100 |
| 2020-05-26 | $12.15 | $12.15 | $12.15 | $12.15 | $12.15 | 3,000 |
| 2020-05-21 | $12.25 | $12.34 | $12.25 | $12.25 | $12.25 | 400 |
| 2020-05-20 | $12.32 | $12.32 | $12.25 | $12.25 | $12.25 | 224 |
| 2020-05-14 | $12.50 | $12.50 | $12.50 | $12.50 | $12.50 | 100 |
| 2020-05-05 | $12.50 | $12.50 | $12.50 | $12.50 | $12.50 | 100 |
| 2020-04-23 | $12.00 | $12.00 | $12.00 | $12.00 | $12.00 | 20,841 |
| 2020-04-16 | $13.00 | $13.00 | $13.00 | $13.00 | $13.00 | 200 |
| 2020-03-23 | $15.00 | $15.00 | $13.40 | $13.40 | $13.40 | 8,989 |
| 2020-03-20 | $16.20 | $16.20 | $16.00 | $16.00 | $16.00 | 500 |
| 2020-03-11 | $17.50 | $17.50 | $17.25 | $17.25 | $17.25 | 10,000 |
| 2020-03-10 | $17.50 | $17.50 | $17.50 | $17.50 | $17.50 | 312 |
| 2020-03-09 | $18.80 | $19.00 | $17.50 | $18.50 | $18.50 | 70,011 |
| 2020-03-06 | $20.25 | $20.25 | $18.90 | $19.00 | $19.00 | 103,489 |
| 2020-02-25 | $20.35 | $20.35 | $20.35 | $20.35 | $20.35 | 500 |
| 2020-02-20 | $20.50 | $20.50 | $20.25 | $20.25 | $20.25 | 1,812 |
| 2020-02-05 | $20.65 | $20.75 | $20.05 | $20.75 | $20.75 | 2,367 |
| 2020-01-30 | $20.89 | $20.89 | $20.85 | $20.85 | $20.85 | 5,500 |
| 2020-01-29 | $20.65 | $20.90 | $20.65 | $20.89 | $20.89 | 15,503 |
| 2020-01-21 | $20.75 | $20.80 | $20.65 | $20.65 | $20.65 | 8,468 |
| 2020-01-08 | $19.95 | $19.95 | $19.95 | $19.95 | $19.95 | 11,334 |
| 2019-12-31 | $21.00 | $21.00 | $21.00 | $21.00 | $21.00 | 600 |
| 2019-12-30 | $20.71 | $20.71 | $20.51 | $20.51 | $20.51 | 1,774 |
| 2019-12-19 | $20.85 | $20.85 | $20.85 | $20.85 | $20.85 | 10,000 |
| 2019-12-18 | $20.76 | $20.80 | $20.76 | $20.80 | $20.80 | 19,500 |
| 2019-12-17 | $21.25 | $21.25 | $20.75 | $20.75 | $20.75 | 5,750 |
| 2019-12-12 | $20.25 | $20.25 | $20.25 | $20.25 | $20.25 | 40,383 |
| 2019-12-03 | $20.75 | $20.75 | $20.75 | $20.75 | $20.75 | 500 |
| 2019-11-27 | $21.50 | $21.50 | $21.50 | $21.50 | $21.50 | 500 |
| 2019-11-18 | $20.95 | $21.00 | $20.95 | $21.00 | $21.00 | 40,000 |
| 2019-11-08 | $20.95 | $21.50 | $20.95 | $21.50 | $21.50 | 41,900 |
| 2019-11-07 | $21.25 | $21.25 | $21.25 | $21.25 | $21.25 | 1,000 |
| 2019-11-05 | $21.75 | $21.75 | $21.75 | $21.75 | $21.75 | 100 |
| 2019-10-30 | $20.65 | $20.75 | $20.10 | $20.75 | $20.75 | 42,500 |
| 2019-10-29 | $20.65 | $20.70 | $20.65 | $20.70 | $20.70 | 40,000 |
| 2019-10-25 | $20.75 | $20.75 | $20.75 | $20.75 | $20.75 | 1,518 |
| 2019-10-24 | $19.80 | $19.80 | $19.80 | $19.80 | $19.80 | 287 |
| 2019-09-27 | $19.95 | $19.95 | $19.95 | $19.95 | $19.95 | 10,000 |
| 2019-09-26 | $19.85 | $19.90 | $19.85 | $19.90 | $19.90 | 30,000 |
| 2019-09-23 | $19.80 | $19.85 | $19.80 | $19.85 | $19.85 | 20,000 |
| 2019-09-20 | $20.04 | $20.04 | $19.76 | $19.80 | $19.80 | 161,000 |
| 2019-09-19 | $19.99 | $19.99 | $19.99 | $19.99 | $19.99 | 1,000 |
| 2019-09-17 | $20.00 | $20.00 | $20.00 | $20.00 | $20.00 | 100 |
| 2019-09-11 | $19.73 | $19.73 | $19.65 | $19.65 | $19.65 | 60,000 |
| 2019-09-10 | $20.02 | $20.02 | $20.02 | $20.02 | $20.02 | 1,118 |
| 2019-08-20 | $19.75 | $20.04 | $19.75 | $20.04 | $20.04 | 35,726 |
| 2019-08-19 | $19.75 | $19.75 | $19.75 | $19.75 | $19.75 | 31,000 |
| 2019-08-01 | $19.75 | $19.75 | $19.75 | $19.75 | $19.75 | 1 |
| 2019-07-05 | $19.75 | $19.75 | $19.75 | $19.75 | $19.75 | 12,000 |
| 2019-07-03 | $19.75 | $19.75 | $19.75 | $19.75 | $19.75 | 12,000 |
| 2019-07-01 | $19.60 | $19.60 | $19.60 | $19.60 | $19.60 | 100 |
| 2019-06-28 | $19.60 | $19.60 | $19.60 | $19.60 | $19.60 | 100 |
| 2019-06-20 | $19.90 | $19.90 | $19.90 | $19.90 | $19.90 | 10 |
| 2019-06-04 | $19.70 | $19.90 | $19.70 | $19.90 | $19.90 | 1,200 |
| 2019-04-16 | $19.25 | $19.25 | $19.25 | $19.25 | $19.25 | 29 |
| 2019-04-09 | $19.25 | $19.25 | $19.25 | $19.25 | $19.25 | 398 |
| 2019-04-04 | $19.25 | $19.25 | $19.25 | $19.25 | $19.25 | 9,900 |
| 2019-03-29 | $19.85 | $19.85 | $19.85 | $19.85 | $19.85 | 10 |
| 2019-03-28 | $19.85 | $19.85 | $19.85 | $19.85 | $19.85 | 5,000 |
| 2019-03-22 | $19.30 | $19.30 | $19.30 | $19.30 | $19.30 | 30,000 |
| 2019-03-20 | $19.25 | $19.25 | $19.25 | $19.25 | $19.25 | 5,000 |
| 2019-02-19 | $19.20 | $19.50 | $19.20 | $19.50 | $19.50 | 18,700 |
| 2019-02-14 | $19.50 | $19.50 | $19.50 | $19.50 | $19.50 | 250 |
| 2019-02-13 | $19.50 | $19.50 | $19.50 | $19.50 | $19.50 | 100 |
| 2019-02-05 | $19.10 | $19.10 | $19.10 | $19.10 | $19.10 | 21,000 |
| 2019-02-01 | $19.05 | $19.05 | $19.05 | $19.05 | $19.05 | 51,500 |
| 2019-01-31 | $19.05 | $19.10 | $19.05 | $19.05 | $19.05 | 43,629 |
| 2019-01-29 | $19.00 | $19.30 | $19.00 | $19.00 | $19.00 | 115,300 |
| 2019-01-24 | $20.40 | $20.40 | $20.40 | $20.40 | $20.40 | 200 |
| 2019-01-23 | $20.00 | $20.00 | $20.00 | $20.00 | $20.00 | 300 |
| 2019-01-22 | $20.50 | $20.50 | $20.30 | $20.30 | $20.30 | 200 |
| 2018-11-29 | $20.50 | $20.50 | $20.50 | $20.50 | $20.50 | 10,000 |
| 2018-11-26 | $21.00 | $21.00 | $21.00 | $21.00 | $21.00 | 100 |
| 2018-11-13 | $21.30 | $21.30 | $21.00 | $21.00 | $21.00 | 400 |
| 2018-10-29 | $21.50 | $21.50 | $21.40 | $21.40 | $21.40 | 400 |
| 2018-10-25 | $22.00 | $22.00 | $21.75 | $21.75 | $21.75 | 200 |
| 2018-10-08 | $22.00 | $22.00 | $22.00 | $22.00 | $22.00 | 2,160 |
| 2018-09-17 | $22.00 | $22.00 | $22.00 | $22.00 | $22.00 | 100 |
| 2018-08-27 | $22.25 | $22.25 | $22.25 | $22.25 | $22.25 | 300 |
| 2018-08-23 | $22.25 | $22.25 | $22.25 | $22.25 | $22.25 | 75 |
| 2018-08-20 | $22.25 | $22.25 | $22.25 | $22.25 | $22.25 | 1,500 |
| 2018-08-15 | $22.30 | $22.30 | $22.00 | $22.00 | $22.00 | 2,616 |
| 2018-08-06 | $22.50 | $22.50 | $22.50 | $22.50 | $22.50 | 12,000 |
| 2018-08-03 | $22.40 | $22.50 | $22.40 | $22.50 | $22.50 | 3,100 |
| 2018-08-02 | $22.40 | $22.50 | $22.40 | $22.50 | $22.50 | 7,700 |
| 2018-08-01 | $22.05 | $22.05 | $22.05 | $22.05 | $22.05 | 10,000 |
| 2018-07-30 | $22.40 | $22.40 | $22.40 | $22.40 | $22.40 | 930 |
| 2018-07-27 | $22.40 | $22.40 | $22.40 | $22.40 | $22.40 | 2,000 |
| 2018-06-15 | $22.40 | $22.40 | $22.40 | $22.40 | $22.40 | 100 |
| 2018-06-11 | $22.20 | $22.20 | $22.20 | $22.20 | $22.20 | 193 |
| 2018-06-01 | $22.30 | $22.30 | $22.00 | $22.00 | $22.00 | 1,193 |
| 2018-05-31 | $22.15 | $22.30 | $22.15 | $22.30 | $22.30 | 800 |
| 2018-05-30 | $22.00 | $22.00 | $22.00 | $22.00 | $22.00 | 425 |
| 2018-04-27 | $22.20 | $22.20 | $22.00 | $22.00 | $22.00 | 394 |
| 2018-04-26 | $22.00 | $22.00 | $22.00 | $22.00 | $22.00 | 3,380 |
| 2018-04-19 | $22.05 | $22.45 | $22.05 | $22.40 | $22.40 | 4,397 |
| 2018-04-18 | $22.45 | $22.45 | $21.50 | $21.55 | $21.55 | 18,200 |
| 2018-03-02 | $22.05 | $22.05 | $22.05 | $22.05 | $22.05 | 147,000 |
| 2018-03-01 | $22.05 | $22.05 | $22.05 | $22.05 | $22.05 | 45 |
| 2018-02-13 | $22.05 | $22.05 | $22.05 | $22.05 | $22.05 | 20,000 |
| 2018-02-12 | $22.05 | $22.05 | $22.05 | $22.05 | $22.05 | 20,000 |
| 2018-02-09 | $22.05 | $22.05 | $22.05 | $22.05 | $22.05 | 1,200 |
| 2018-02-07 | $22.05 | $22.05 | $22.05 | $22.05 | $22.05 | 50,000 |
| 2018-02-02 | $22.05 | $22.05 | $22.05 | $22.05 | $22.05 | 49,900 |
| 2018-02-01 | $22.05 | $22.05 | $22.05 | $22.05 | $22.05 | 16,114 |
| 2018-01-30 | $22.30 | $22.30 | $22.30 | $22.30 | $22.30 | 100 |
| 2018-01-29 | $22.25 | $22.25 | $22.25 | $22.25 | $22.25 | 2,000 |
| 2018-01-22 | $22.25 | $22.25 | $22.25 | $22.25 | $22.25 | 3 |
| 2018-01-19 | $22.25 | $22.25 | $22.25 | $22.25 | $22.25 | 1,850 |
| 2018-01-18 | $22.00 | $22.25 | $22.00 | $22.20 | $22.20 | 77,137 |
| 2018-01-11 | $22.00 | $22.00 | $22.00 | $22.00 | $22.00 | 30,000 |
| 2018-01-10 | $22.00 | $22.00 | $22.00 | $22.00 | $22.00 | 100,000 |
| 2017-12-26 | $21.00 | $22.00 | $21.00 | $22.00 | $22.00 | 100,200 |
| 2017-12-22 | $22.00 | $22.00 | $22.00 | $22.00 | $22.00 | 100,000 |
| 2017-11-27 | $19.78 | $19.78 | $19.78 | $19.78 | $19.78 | 50 |
Pacific Enterprise Bancorp Irvine California (PEBN) News Headlines
Recent Pacific Enterprise Bancorp Irvine California (PEBN) News
Similar Companies to Pacific Enterprise Bancorp Irvine California (PEBN) in the None Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| SPT Energy Group Inc | SEGYY | -- | -- | -- |
| FIDELITY NEW JERSEY AMT TAXFREE MONEY MARKET FUND | FSJXX | -- | -- | -- |
| Trustcash Holdings Inc | TCHH | -- | -- | -- |
| WADDELL & REED ADVISORS CORE INVESTMENT FUND CLASS A | UNCMX | -- | -- | -- |
| SUMMIT FINANCIAL CORP | SUMM1 | -- | -- | -- |
| MillerHoward Infrastructure Fund | INMEX | -- | -- | -- |
| NORTHERN HIGH YIELD MUNICIPAL FUND | NHYMX | -- | -- | -- |
| Haw Par Corporation Ltd | HAWPF | -- | -- | -- |
| Griffin Cap Essential Asset Reit Inc - Class E | GCEA | -- | -- | -- |
| Remy International Inc | REMY | -- | -- | -- |