[{"data":1,"prerenderedAt":1550},["ShallowReactive",2],{"i-lucide:chevron-down":3,"i-lucide:search":8,"i-lucide:user":10,"i-lucide:circle-help":12,"i-lucide:sun":14,"i-lucide:moon":16,"i-lucide:menu":18,"i-lucide:x":20,"i-lucide:instagram":22,"ticker-reddit-PFS":25,"$f9sBzPp1rpp9T_GecXPOCIdU1nYXVWUkDLoIDG_V1GfM":26,"ticker-mcap-PFS":209,"ticker-profile-PFS":219,"ticker-earnings-PFS":233,"ticker-congress-PFS":237,"i-lucide:info":1548},{"left":4,"top":4,"width":5,"height":5,"rotate":4,"vFlip":6,"hFlip":6,"body":7},0,24,false,"\u003Cpath fill=\"none\" stroke=\"currentColor\" stroke-linecap=\"round\" stroke-linejoin=\"round\" stroke-width=\"2\" d=\"m6 9l6 6l6-6\"\u002F>",{"left":4,"top":4,"width":5,"height":5,"rotate":4,"vFlip":6,"hFlip":6,"body":9},"\u003Cg fill=\"none\" stroke=\"currentColor\" stroke-linecap=\"round\" stroke-linejoin=\"round\" stroke-width=\"2\">\u003Cpath d=\"m21 21l-4.34-4.34\"\u002F>\u003Ccircle cx=\"11\" cy=\"11\" r=\"8\"\u002F>\u003C\u002Fg>",{"left":4,"top":4,"width":5,"height":5,"rotate":4,"vFlip":6,"hFlip":6,"body":11},"\u003Cg fill=\"none\" stroke=\"currentColor\" stroke-linecap=\"round\" stroke-linejoin=\"round\" stroke-width=\"2\">\u003Cpath d=\"M19 21v-2a4 4 0 0 0-4-4H9a4 4 0 0 0-4 4v2\"\u002F>\u003Ccircle cx=\"12\" cy=\"7\" r=\"4\"\u002F>\u003C\u002Fg>",{"left":4,"top":4,"width":5,"height":5,"rotate":4,"vFlip":6,"hFlip":6,"body":13},"\u003Cg fill=\"none\" stroke=\"currentColor\" stroke-linecap=\"round\" stroke-linejoin=\"round\" stroke-width=\"2\">\u003Ccircle cx=\"12\" cy=\"12\" r=\"10\"\u002F>\u003Cpath d=\"M9.09 9a3 3 0 0 1 5.83 1c0 2-3 3-3 3m.08 4h.01\"\u002F>\u003C\u002Fg>",{"left":4,"top":4,"width":5,"height":5,"rotate":4,"vFlip":6,"hFlip":6,"body":15},"\u003Cg fill=\"none\" stroke=\"currentColor\" stroke-linecap=\"round\" stroke-linejoin=\"round\" stroke-width=\"2\">\u003Ccircle cx=\"12\" cy=\"12\" r=\"4\"\u002F>\u003Cpath d=\"M12 2v2m0 16v2M4.93 4.93l1.41 1.41m11.32 11.32l1.41 1.41M2 12h2m16 0h2M6.34 17.66l-1.41 1.41M19.07 4.93l-1.41 1.41\"\u002F>\u003C\u002Fg>",{"left":4,"top":4,"width":5,"height":5,"rotate":4,"vFlip":6,"hFlip":6,"body":17},"\u003Cpath fill=\"none\" stroke=\"currentColor\" stroke-linecap=\"round\" stroke-linejoin=\"round\" stroke-width=\"2\" d=\"M20.985 12.486a9 9 0 1 1-9.473-9.472c.405-.022.617.46.402.803a6 6 0 0 0 8.268 8.268c.344-.215.825-.004.803.401\"\u002F>",{"left":4,"top":4,"width":5,"height":5,"rotate":4,"vFlip":6,"hFlip":6,"body":19},"\u003Cpath fill=\"none\" stroke=\"currentColor\" stroke-linecap=\"round\" stroke-linejoin=\"round\" stroke-width=\"2\" d=\"M4 5h16M4 12h16M4 19h16\"\u002F>",{"left":4,"top":4,"width":5,"height":5,"rotate":4,"vFlip":6,"hFlip":6,"body":21},"\u003Cpath fill=\"none\" stroke=\"currentColor\" stroke-linecap=\"round\" stroke-linejoin=\"round\" stroke-width=\"2\" d=\"M18 6L6 18M6 6l12 12\"\u002F>",{"left":4,"top":4,"width":5,"height":5,"rotate":4,"vFlip":6,"hFlip":6,"body":23,"hidden":24},"\u003Cg fill=\"none\" stroke=\"currentColor\" stroke-linecap=\"round\" stroke-linejoin=\"round\" stroke-width=\"2\">\u003Crect width=\"20\" height=\"20\" x=\"2\" y=\"2\" rx=\"5\" ry=\"5\"\u002F>\u003Cpath d=\"M16 11.37A4 4 0 1 1 12.63 8A4 4 0 0 1 16 11.37m1.5-4.87h.01\"\u002F>\u003C\u002Fg>",true,null,{"data":27,"meta":205},{"identity":28,"transactions":33,"sectorSlug":185,"relatedTickers":186},{"cik":29,"issuerName":30,"sector":31,"ticker":32,"priceFailureCount":4},"1178970","PROVIDENT FINANCIAL SERVICES INC","Finance & Insurance","PFS",[34,53,65,72,78,84,90,96,102,108,114,120,129,137,145,150,158,163,171,176],{"cik":29,"filedAt":35,"filingId":36,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":41,"rawFilingUrl":42,"shares":43,"sharesOwnedAfter":44,"totalValue":45,"transactionCode":46,"transactionDate":47,"intentLabel":48,"signalQuality":49,"insiderHistory":50},"2026-06-15T00:00:00.000Z","0001256421-26-000008-0","4","LISTA GEORGE","Pres\u002FCEO Prov Protection Plus","D",23.41,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1256421\u002F000125642126000008\u002F0001256421-26-000008-index.htm",3528,105734.125,82590.48,"S","2026-06-12","Open-market sale","discretionary-sell",{"daysSinceLastFiling":51,"isFirstFiling":6,"priorFilingDate":52},33,"2026-05-12T18:01:13.000Z",{"cik":29,"filedAt":54,"filingId":55,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":56,"ownerTitle":57,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":58,"shares":59,"sharesOwnedAfter":60,"totalValue":4,"transactionCode":61,"transactionDate":62,"intentLabel":63,"signalQuality":64},"2026-05-28T18:56:51.000Z","0001185471-26-000002-0","LEPPERT EDWARD J","","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1185471\u002F000118547126000002\u002F0001185471-26-000002-index.htm",4012,87649,"A","2026-05-26","Stock award","non-discretionary",{"cik":29,"filedAt":66,"filingId":67,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":68,"ownerTitle":69,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":70,"shares":59,"sharesOwnedAfter":71,"totalValue":4,"transactionCode":61,"transactionDate":62,"intentLabel":63,"signalQuality":64},"2026-05-28T18:55:14.000Z","0001185280-26-000005-0","SHARA THOMAS","Executive Vice Chairman","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1185280\u002F000118528026000005\u002F0001185280-26-000005-index.htm",91653,{"cik":29,"filedAt":73,"filingId":74,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":75,"ownerTitle":57,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":76,"shares":59,"sharesOwnedAfter":77,"totalValue":4,"transactionCode":61,"transactionDate":62,"intentLabel":63,"signalQuality":64},"2026-05-28T15:11:38.000Z","0001780704-26-000002-0","Foley Ursuline F","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1780704\u002F000178070426000002\u002F0001780704-26-000002-index.htm",46636,{"cik":29,"filedAt":79,"filingId":80,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":81,"ownerTitle":57,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":82,"shares":59,"sharesOwnedAfter":83,"totalValue":4,"transactionCode":61,"transactionDate":62,"intentLabel":63,"signalQuality":64},"2026-05-28T14:56:47.000Z","0001569092-26-000002-0","Harding Matthew K.","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1569092\u002F000156909226000002\u002F0001569092-26-000002-index.htm",73623,{"cik":29,"filedAt":85,"filingId":86,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":87,"ownerTitle":57,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":88,"shares":59,"sharesOwnedAfter":89,"totalValue":4,"transactionCode":61,"transactionDate":62,"intentLabel":63,"signalQuality":64},"2026-05-28T14:38:40.000Z","0001800691-26-000002-0","Gragnolati Brian","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1800691\u002F000180069126000002\u002F0001800691-26-000002-index.htm",39042,{"cik":29,"filedAt":91,"filingId":92,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":93,"ownerTitle":57,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":94,"shares":59,"sharesOwnedAfter":95,"totalValue":4,"transactionCode":61,"transactionDate":62,"intentLabel":63,"signalQuality":64},"2026-05-28T14:35:13.000Z","0001745053-26-000002-0","Hanson James E. II","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1745053\u002F000174505326000002\u002F0001745053-26-000002-index.htm",41725,{"cik":29,"filedAt":97,"filingId":98,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":99,"ownerTitle":57,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":100,"shares":59,"sharesOwnedAfter":101,"totalValue":4,"transactionCode":61,"transactionDate":62,"intentLabel":63,"signalQuality":64},"2026-05-28T14:27:35.000Z","0001609239-26-000002-0","Pugliese John","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1609239\u002F000160923926000002\u002F0001609239-26-000002-index.htm",91919,{"cik":29,"filedAt":103,"filingId":104,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":105,"ownerTitle":57,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":106,"shares":59,"sharesOwnedAfter":107,"totalValue":4,"transactionCode":61,"transactionDate":62,"intentLabel":63,"signalQuality":64},"2026-05-28T13:50:32.000Z","0001868265-26-000002-0","Duchemin-Leslie Nadine","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1868265\u002F000186826526000002\u002F0001868265-26-000002-index.htm",28720,{"cik":29,"filedAt":109,"filingId":110,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":111,"ownerTitle":57,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":112,"shares":59,"sharesOwnedAfter":113,"totalValue":4,"transactionCode":61,"transactionDate":62,"intentLabel":63,"signalQuality":64},"2026-05-28T13:48:18.000Z","0001291350-26-000003-0","Flynn Brian","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1291350\u002F000129135026000003\u002F0001291350-26-000003-index.htm",54026,{"cik":29,"filedAt":115,"filingId":116,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":117,"ownerTitle":57,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":118,"shares":59,"sharesOwnedAfter":119,"totalValue":4,"transactionCode":61,"transactionDate":62,"intentLabel":63,"signalQuality":64},"2026-05-28T00:00:00.000Z","0001296931-26-000005-0","MCCRACKEN ROBERT E","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1296931\u002F000129693126000005\u002F0001296931-26-000005-index.htm",72530,{"cik":29,"filedAt":121,"filingId":122,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":123,"ownerTitle":124,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":125,"shares":126,"sharesOwnedAfter":127,"totalValue":4,"transactionCode":61,"transactionDate":128,"intentLabel":63,"signalQuality":64},"2026-05-22T17:38:49.000Z","0001199807-26-000004-0","LABOZZETTA ANTHONY J","President and CEO","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1199807\u002F000119980726000004\u002F0001199807-26-000004-index.htm",30410,589374,"2026-05-20",{"cik":29,"filedAt":121,"filingId":130,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":123,"ownerTitle":124,"ownershipType":40,"pricePerShare":131,"rawFilingUrl":125,"shares":132,"sharesOwnedAfter":133,"totalValue":134,"transactionCode":135,"transactionDate":128,"intentLabel":136,"signalQuality":64},"0001199807-26-000004-1",22.15,10416,578958,230714.4,"F","Tax withholding",{"cik":29,"filedAt":138,"filingId":139,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":140,"ownerTitle":141,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":142,"shares":143,"sharesOwnedAfter":144,"totalValue":4,"transactionCode":61,"transactionDate":128,"intentLabel":63,"signalQuality":64},"2026-05-21T19:55:08.000Z","0001804397-26-000004-0","Powell Carolyn","EVP & CHRO of Provident Bank","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1804397\u002F000180439726000004\u002F0001804397-26-000004-index.htm",6946,45743,{"cik":29,"filedAt":138,"filingId":146,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":140,"ownerTitle":141,"ownershipType":40,"pricePerShare":131,"rawFilingUrl":142,"shares":147,"sharesOwnedAfter":148,"totalValue":149,"transactionCode":135,"transactionDate":128,"intentLabel":136,"signalQuality":64},"0001804397-26-000004-1",2178,43565,48242.7,{"cik":29,"filedAt":151,"filingId":152,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":153,"ownerTitle":154,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":155,"shares":156,"sharesOwnedAfter":157,"totalValue":4,"transactionCode":61,"transactionDate":128,"intentLabel":63,"signalQuality":64},"2026-05-21T18:59:17.000Z","0001770652-26-000004-0","Duarte Adriano M.","EVP & CAO of Provident Bank","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1770652\u002F000177065226000004\u002F0001770652-26-000004-index.htm",6082,34923,{"cik":29,"filedAt":151,"filingId":159,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":153,"ownerTitle":154,"ownershipType":40,"pricePerShare":131,"rawFilingUrl":155,"shares":160,"sharesOwnedAfter":161,"totalValue":162,"transactionCode":135,"transactionDate":128,"intentLabel":136,"signalQuality":64},"0001770652-26-000004-1",2071,32852,45872.649999999994,{"cik":29,"filedAt":164,"filingId":165,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":166,"ownerTitle":167,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":168,"shares":169,"sharesOwnedAfter":170,"totalValue":4,"transactionCode":61,"transactionDate":128,"intentLabel":63,"signalQuality":64},"2026-05-21T18:55:21.000Z","0001732510-26-000004-0","Giannola Vito","EVP & CRBO of provident Bank","https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1732510\u002F000173251026000004\u002F0001732510-26-000004-index.htm",4520,78050,{"cik":29,"filedAt":164,"filingId":172,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":166,"ownerTitle":167,"ownershipType":40,"pricePerShare":131,"rawFilingUrl":168,"shares":173,"sharesOwnedAfter":174,"totalValue":175,"transactionCode":135,"transactionDate":128,"intentLabel":136,"signalQuality":64},"0001732510-26-000004-1",1626,76424,36015.899999999994,{"cik":29,"filedAt":52,"filingId":177,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":178,"rawFilingUrl":179,"shares":180,"sharesOwnedAfter":181,"totalValue":182,"transactionCode":46,"transactionDate":183,"intentLabel":48,"signalQuality":49,"insiderHistory":184},"0001256421-26-000005-0",22.4,"https:\u002F\u002Fwww.sec.gov\u002FArchives\u002Fedgar\u002Fdata\u002F1256421\u002F000125642126000005\u002F0001256421-26-000005-index.htm",2556,109262.125,57254.399999999994,"2026-05-08",{"daysSinceLastFiling":25,"isFirstFiling":24,"priorFilingDate":25},"finance-insurance",[187,190,193,196,199,202],{"ticker":188,"issuerName":189},"COIN","Coinbase Global, Inc.",{"ticker":191,"issuerName":192},"CACC","CREDIT ACCEPTANCE CORP",{"ticker":194,"issuerName":195},"TRUP","TRUPANION, INC.",{"ticker":197,"issuerName":198},"BAC","BANK OF AMERICA CORP \u002FDE\u002F",{"ticker":200,"issuerName":201},"CRCL","Circle Internet Group, Inc.",{"ticker":203,"issuerName":204},"FCF","FIRST COMMONWEALTH FINANCIAL CORP \u002FPA\u002F",{"count":206,"fetchedAt":207,"source":208},20,"2026-07-21T15:08:35.600Z","sqlite",{"data":210,"meta":216},{"value":211,"quality":212,"closeDate":213,"ageDays":214,"sharesAsOf":215},3136650406.321419,"fresh","2026-07-17",4,"2026-05-01",{"count":217,"fetchedAt":218,"source":208},1,"2026-07-21T15:08:35.602Z",{"data":220,"meta":232},{"ticker":32,"ceo":221,"industry":222,"fullTimeEmployees":223,"ipoDate":224,"country":225,"state":226,"city":227,"website":228,"exchangeShort":25,"marketCap":25,"beta":229,"range52w":230,"fetchedAt":231},"Anthony J. Labozzetta","Banks - Regional",1753,"2003-01-16","US","NJ","Jersey City","https:\u002F\u002Fwww.provident.bank",0.775,"17.61-24.24","2026-07-10T17:00:50.822Z",{"count":217,"fetchedAt":218,"source":208},{"data":234,"meta":236},{"ticker":32,"points":235},[],{"count":217,"fetchedAt":218,"source":208},{"data":238,"meta":1546},{"congressTrades":239,"insiderTrades":240,"priceHistory":261,"ticker":32},[],[241,242,243,244,245,246,247,248,249,250,251,252,253,254,255,256,257,258,259,260],{"cik":29,"filedAt":35,"filingId":36,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":41,"rawFilingUrl":42,"shares":43,"sharesOwnedAfter":44,"totalValue":45,"transactionCode":46,"transactionDate":47},{"cik":29,"filedAt":54,"filingId":55,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":56,"ownerTitle":57,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":58,"shares":59,"sharesOwnedAfter":60,"totalValue":4,"transactionCode":61,"transactionDate":62},{"cik":29,"filedAt":66,"filingId":67,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":68,"ownerTitle":69,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":70,"shares":59,"sharesOwnedAfter":71,"totalValue":4,"transactionCode":61,"transactionDate":62},{"cik":29,"filedAt":73,"filingId":74,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":75,"ownerTitle":57,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":76,"shares":59,"sharesOwnedAfter":77,"totalValue":4,"transactionCode":61,"transactionDate":62},{"cik":29,"filedAt":79,"filingId":80,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":81,"ownerTitle":57,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":82,"shares":59,"sharesOwnedAfter":83,"totalValue":4,"transactionCode":61,"transactionDate":62},{"cik":29,"filedAt":85,"filingId":86,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":87,"ownerTitle":57,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":88,"shares":59,"sharesOwnedAfter":89,"totalValue":4,"transactionCode":61,"transactionDate":62},{"cik":29,"filedAt":91,"filingId":92,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":93,"ownerTitle":57,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":94,"shares":59,"sharesOwnedAfter":95,"totalValue":4,"transactionCode":61,"transactionDate":62},{"cik":29,"filedAt":97,"filingId":98,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":99,"ownerTitle":57,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":100,"shares":59,"sharesOwnedAfter":101,"totalValue":4,"transactionCode":61,"transactionDate":62},{"cik":29,"filedAt":103,"filingId":104,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":105,"ownerTitle":57,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":106,"shares":59,"sharesOwnedAfter":107,"totalValue":4,"transactionCode":61,"transactionDate":62},{"cik":29,"filedAt":109,"filingId":110,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":111,"ownerTitle":57,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":112,"shares":59,"sharesOwnedAfter":113,"totalValue":4,"transactionCode":61,"transactionDate":62},{"cik":29,"filedAt":115,"filingId":116,"formType":37,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":6,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":117,"ownerTitle":57,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":118,"shares":59,"sharesOwnedAfter":119,"totalValue":4,"transactionCode":61,"transactionDate":62},{"cik":29,"filedAt":121,"filingId":122,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":123,"ownerTitle":124,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":125,"shares":126,"sharesOwnedAfter":127,"totalValue":4,"transactionCode":61,"transactionDate":128},{"cik":29,"filedAt":121,"filingId":130,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":24,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":123,"ownerTitle":124,"ownershipType":40,"pricePerShare":131,"rawFilingUrl":125,"shares":132,"sharesOwnedAfter":133,"totalValue":134,"transactionCode":135,"transactionDate":128},{"cik":29,"filedAt":138,"filingId":139,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":140,"ownerTitle":141,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":142,"shares":143,"sharesOwnedAfter":144,"totalValue":4,"transactionCode":61,"transactionDate":128},{"cik":29,"filedAt":138,"filingId":146,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":140,"ownerTitle":141,"ownershipType":40,"pricePerShare":131,"rawFilingUrl":142,"shares":147,"sharesOwnedAfter":148,"totalValue":149,"transactionCode":135,"transactionDate":128},{"cik":29,"filedAt":151,"filingId":152,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":153,"ownerTitle":154,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":155,"shares":156,"sharesOwnedAfter":157,"totalValue":4,"transactionCode":61,"transactionDate":128},{"cik":29,"filedAt":151,"filingId":159,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":153,"ownerTitle":154,"ownershipType":40,"pricePerShare":131,"rawFilingUrl":155,"shares":160,"sharesOwnedAfter":161,"totalValue":162,"transactionCode":135,"transactionDate":128},{"cik":29,"filedAt":164,"filingId":165,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":166,"ownerTitle":167,"ownershipType":40,"pricePerShare":4,"rawFilingUrl":168,"shares":169,"sharesOwnedAfter":170,"totalValue":4,"transactionCode":61,"transactionDate":128},{"cik":29,"filedAt":164,"filingId":172,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":166,"ownerTitle":167,"ownershipType":40,"pricePerShare":131,"rawFilingUrl":168,"shares":173,"sharesOwnedAfter":174,"totalValue":175,"transactionCode":135,"transactionDate":128},{"cik":29,"filedAt":52,"filingId":177,"formType":25,"originalSubmissionDate":25,"hasAdsFootnote":6,"hasIndirectOwnershipFootnote":6,"hasTaxWithholdingFootnote":6,"hasVwapFootnote":6,"is10b5_1":6,"isDirector":6,"isOfficer":24,"isOther":6,"isPairedExercise":6,"isTenPercentOwner":6,"otherText":25,"issuerName":30,"issuerTicker":32,"ownerName":38,"ownerTitle":39,"ownershipType":40,"pricePerShare":178,"rawFilingUrl":179,"shares":180,"sharesOwnedAfter":181,"totalValue":182,"transactionCode":46,"transactionDate":183},[262,265,268,271,274,277,280,283,286,289,292,295,298,301,304,307,310,313,316,319,322,325,328,331,334,337,340,343,346,349,352,354,357,360,363,366,369,371,374,377,380,383,386,389,392,395,398,400,403,406,409,412,415,418,421,424,426,429,432,435,438,441,444,447,450,453,456,459,462,465,468,471,474,477,480,483,486,489,492,495,498,501,504,507,510,513,516,519,522,525,528,531,534,537,540,543,546,549,552,555,558,561,564,567,570,573,576,579,582,585,588,591,594,596,599,602,605,608,611,614,617,620,623,626,629,632,635,638,640,643,646,649,652,655,657,660,663,666,669,672,674,677,680,683,686,689,692,695,698,701,704,707,710,713,716,719,722,725,728,731,734,737,740,743,746,749,752,755,758,761,764,767,770,773,776,778,781,784,787,790,793,796,798,801,804,807,810,813,815,818,821,824,827,830,833,836,838,841,844,847,850,853,856,859,862,865,868,870,873,875,878,881,884,887,890,892,895,898,901,904,907,910,913,916,918,921,924,927,930,933,936,939,942,944,947,950,953,956,959,962,965,968,971,974,977,979,981,984,986,988,991,994,997,1000,1002,1004,1006,1009,1012,1015,1018,1021,1023,1026,1029,1032,1035,1038,1040,1043,1046,1048,1051,1054,1057,1060,1062,1064,1066,1069,1072,1074,1077,1080,1083,1086,1089,1091,1093,1095,1097,1099,1101,1104,1107,1109,1112,1115,1118,1120,1123,1125,1128,1130,1132,1135,1137,1140,1142,1145,1148,1151,1154,1157,1160,1163,1166,1169,1172,1175,1177,1180,1183,1185,1188,1191,1193,1195,1198,1201,1203,1206,1209,1211,1213,1215,1218,1220,1223,1225,1228,1231,1233,1236,1239,1241,1244,1247,1250,1253,1256,1259,1262,1265,1268,1270,1273,1276,1278,1281,1283,1286,1289,1292,1294,1297,1300,1302,1305,1308,1311,1314,1316,1319,1322,1324,1327,1330,1333,1336,1338,1341,1343,1346,1348,1350,1353,1356,1359,1362,1365,1368,1371,1373,1376,1379,1382,1385,1388,1391,1393,1395,1398,1400,1403,1406,1409,1412,1414,1416,1418,1421,1424,1426,1427,1430,1432,1435,1437,1440,1443,1446,1447,1450,1452,1454,1457,1460,1462,1465,1467,1470,1473,1476,1479,1481,1483,1485,1487,1490,1493,1496,1499,1501,1503,1506,1508,1511,1514,1516,1518,1521,1524,1527,1529,1531,1534,1537,1539,1541,1544],{"date":263,"close":264},"2021-07-23",21.06999969482422,{"date":266,"close":267},"2021-07-30",21.600000381469727,{"date":269,"close":270},"2021-08-06",22.459999084472656,{"date":272,"close":273},"2021-08-13",22.25,{"date":275,"close":276},"2021-08-20",21.889999389648438,{"date":278,"close":279},"2021-08-27",22.290000915527344,{"date":281,"close":282},"2021-09-03",21.850000381469727,{"date":284,"close":285},"2021-09-10",22,{"date":287,"close":288},"2021-09-17",22.229999542236328,{"date":290,"close":291},"2021-09-24",22.860000610351562,{"date":293,"close":294},"2021-10-01",23.860000610351562,{"date":296,"close":297},"2021-10-08",24.709999084472656,{"date":299,"close":300},"2021-10-15",24.700000762939453,{"date":302,"close":303},"2021-10-22",24.899999618530273,{"date":305,"close":306},"2021-10-29",24.760000228881836,{"date":308,"close":309},"2021-11-05",25.68000030517578,{"date":311,"close":312},"2021-11-12",25.299999237060547,{"date":314,"close":315},"2021-11-19",24.530000686645508,{"date":317,"close":318},"2021-11-26",24.239999771118164,{"date":320,"close":321},"2021-12-03",23.6299991607666,{"date":323,"close":324},"2021-12-10",23.600000381469727,{"date":326,"close":327},"2021-12-17",23.81999969482422,{"date":329,"close":330},"2021-12-23",24.290000915527344,{"date":332,"close":333},"2021-12-31",24.219999313354492,{"date":335,"close":336},"2022-01-07",26.020000457763672,{"date":338,"close":339},"2022-01-14",26,{"date":341,"close":342},"2022-01-21",24.079999923706055,{"date":344,"close":345},"2022-01-28",23.969999313354492,{"date":347,"close":348},"2022-02-04",24.110000610351562,{"date":350,"close":351},"2022-02-11",23.760000228881836,{"date":353,"close":351},"2022-02-18",{"date":355,"close":356},"2022-02-25",23.690000534057617,{"date":358,"close":359},"2022-03-04",23.420000076293945,{"date":361,"close":362},"2022-03-11",23.469999313354492,{"date":364,"close":365},"2022-03-18",23.809999465942383,{"date":367,"close":368},"2022-03-25",23.6200008392334,{"date":370,"close":359},"2022-04-01",{"date":372,"close":373},"2022-04-08",22.149999618530273,{"date":375,"close":376},"2022-04-14",22.190000534057617,{"date":378,"close":379},"2022-04-22",22.40999984741211,{"date":381,"close":382},"2022-04-29",22.1299991607666,{"date":384,"close":385},"2022-05-06",22.450000762939453,{"date":387,"close":388},"2022-05-13",21.75,{"date":390,"close":391},"2022-05-20",22.020000457763672,{"date":393,"close":394},"2022-05-27",23.100000381469727,{"date":396,"close":397},"2022-06-03",22.75,{"date":399,"close":282},"2022-06-10",{"date":401,"close":402},"2022-06-17",21.68000030517578,{"date":404,"close":405},"2022-06-24",22.209999084472656,{"date":407,"close":408},"2022-07-01",22.969999313354492,{"date":410,"close":411},"2022-07-08",22.540000915527344,{"date":413,"close":414},"2022-07-15",22.479999542236328,{"date":416,"close":417},"2022-07-22",23.190000534057617,{"date":419,"close":420},"2022-07-29",24.360000610351562,{"date":422,"close":423},"2022-08-05",24.170000076293945,{"date":425,"close":303},"2022-08-12",{"date":427,"close":428},"2022-08-19",24.920000076293945,{"date":430,"close":431},"2022-08-26",23.959999084472656,{"date":433,"close":434},"2022-09-02",23.010000228881836,{"date":436,"close":437},"2022-09-09",23.18000030517578,{"date":439,"close":440},"2022-09-16",23.40999984741211,{"date":442,"close":443},"2022-09-23",23.290000915527344,{"date":445,"close":446},"2022-09-30",19.5,{"date":448,"close":449},"2022-10-07",19.25,{"date":451,"close":452},"2022-10-14",20.31999969482422,{"date":454,"close":455},"2022-10-21",20.610000610351562,{"date":457,"close":458},"2022-10-28",22.399999618530273,{"date":460,"close":461},"2022-11-04",22.389999389648438,{"date":463,"close":464},"2022-11-11",22.68000030517578,{"date":466,"close":467},"2022-11-18",22.18000030517578,{"date":469,"close":470},"2022-11-25",22.639999389648438,{"date":472,"close":473},"2022-12-02",22.489999771118164,{"date":475,"close":476},"2022-12-09",21.979999542236328,{"date":478,"close":479},"2022-12-16",20.6299991607666,{"date":481,"close":482},"2022-12-23",21.420000076293945,{"date":484,"close":485},"2022-12-30",21.360000610351562,{"date":487,"close":488},"2023-01-06",21.809999465942383,{"date":490,"close":491},"2023-01-13",22.3700008392334,{"date":493,"close":494},"2023-01-20",22.510000228881836,{"date":496,"close":497},"2023-01-27",23.1200008392334,{"date":499,"close":500},"2023-02-03",24.260000228881836,{"date":502,"close":503},"2023-02-10",23.889999389648438,{"date":505,"close":506},"2023-02-17",23.940000534057617,{"date":508,"close":509},"2023-02-24",23.360000610351562,{"date":511,"close":512},"2023-03-03",23.3799991607666,{"date":514,"close":515},"2023-03-10",20.700000762939453,{"date":517,"close":518},"2023-03-17",20.100000381469727,{"date":520,"close":521},"2023-03-24",19.530000686645508,{"date":523,"close":524},"2023-03-31",19.18000030517578,{"date":526,"close":527},"2023-04-06",18.3799991607666,{"date":529,"close":530},"2023-04-14",18.030000686645508,{"date":532,"close":533},"2023-04-21",17.969999313354492,{"date":535,"close":536},"2023-04-28",17.479999542236328,{"date":538,"close":539},"2023-05-05",15.779999732971191,{"date":541,"close":542},"2023-05-12",14.949999809265137,{"date":544,"close":545},"2023-05-19",15.829999923706055,{"date":547,"close":548},"2023-05-26",16.360000610351562,{"date":550,"close":551},"2023-06-02",17.440000534057617,{"date":553,"close":554},"2023-06-09",18.139999389648438,{"date":556,"close":557},"2023-06-16",17.940000534057617,{"date":559,"close":560},"2023-06-23",16.510000228881836,{"date":562,"close":563},"2023-06-30",16.34000015258789,{"date":565,"close":566},"2023-07-07",16.299999237060547,{"date":568,"close":569},"2023-07-14",17.030000686645508,{"date":571,"close":572},"2023-07-21",18.350000381469727,{"date":574,"close":575},"2023-07-28",19.170000076293945,{"date":577,"close":578},"2023-08-04",18.31999969482422,{"date":580,"close":581},"2023-08-11",18.190000534057617,{"date":583,"close":584},"2023-08-18",16.940000534057617,{"date":586,"close":587},"2023-08-25",16.309999465942383,{"date":589,"close":590},"2023-09-01",16.90999984741211,{"date":592,"close":593},"2023-09-08",16.030000686645508,{"date":595,"close":593},"2023-09-15",{"date":597,"close":598},"2023-09-22",15.210000038146973,{"date":600,"close":601},"2023-09-29",15.289999961853027,{"date":603,"close":604},"2023-10-06",15.079999923706055,{"date":606,"close":607},"2023-10-13",14.420000076293945,{"date":609,"close":610},"2023-10-20",14.100000381469727,{"date":612,"close":613},"2023-10-27",14.079999923706055,{"date":615,"close":616},"2023-11-03",15.529999732971191,{"date":618,"close":619},"2023-11-10",14.279999732971191,{"date":621,"close":622},"2023-11-17",15.649999618530273,{"date":624,"close":625},"2023-11-24",15.199999809265137,{"date":627,"close":628},"2023-12-01",16.239999771118164,{"date":630,"close":631},"2023-12-08",16.6299991607666,{"date":633,"close":634},"2023-12-15",18.049999237060547,{"date":636,"close":637},"2023-12-22",18.299999237060547,{"date":639,"close":530},"2023-12-29",{"date":641,"close":642},"2024-01-05",17.389999389648438,{"date":644,"close":645},"2024-01-12",16.979999542236328,{"date":647,"close":648},"2024-01-19",17.020000457763672,{"date":650,"close":651},"2024-01-26",17.760000228881836,{"date":653,"close":654},"2024-02-02",16.1200008392334,{"date":656,"close":622},"2024-02-09",{"date":658,"close":659},"2024-02-16",15.619999885559082,{"date":661,"close":662},"2024-02-23",15.229999542236328,{"date":664,"close":665},"2024-03-01",14.829999923706055,{"date":667,"close":668},"2024-03-08",15.25,{"date":670,"close":671},"2024-03-15",14.5600004196167,{"date":673,"close":665},"2024-03-22",{"date":675,"close":676},"2024-03-28",14.569999694824219,{"date":678,"close":679},"2024-04-05",14.390000343322754,{"date":681,"close":682},"2024-04-12",14.0600004196167,{"date":684,"close":685},"2024-04-19",14.460000038146973,{"date":687,"close":688},"2024-04-26",15.09000015258789,{"date":690,"close":691},"2024-05-03",15.569999694824219,{"date":693,"close":694},"2024-05-10",15.859999656677246,{"date":696,"close":697},"2024-05-17",16.18000030517578,{"date":699,"close":700},"2024-05-24",15.010000228881836,{"date":702,"close":703},"2024-05-31",14.399999618530273,{"date":705,"close":706},"2024-06-07",13.670000076293945,{"date":708,"close":709},"2024-06-14",13.369999885559082,{"date":711,"close":712},"2024-06-21",13.489999771118164,{"date":714,"close":715},"2024-06-28",14.350000381469727,{"date":717,"close":718},"2024-07-05",14.220000267028809,{"date":720,"close":721},"2024-07-12",16.06999969482422,{"date":723,"close":724},"2024-07-19",17.739999771118164,{"date":726,"close":727},"2024-07-26",19.010000228881836,{"date":729,"close":730},"2024-08-02",17.299999237060547,{"date":732,"close":733},"2024-08-09",16.899999618530273,{"date":735,"close":736},"2024-08-16",18.059999465942383,{"date":738,"close":739},"2024-08-23",19.1200008392334,{"date":741,"close":742},"2024-08-30",19.06999969482422,{"date":744,"close":745},"2024-09-06",18.280000686645508,{"date":747,"close":748},"2024-09-13",18.34000015258789,{"date":750,"close":751},"2024-09-20",18.860000610351562,{"date":753,"close":754},"2024-09-27",18.329999923706055,{"date":756,"close":757},"2024-10-04",17.829999923706055,{"date":759,"close":760},"2024-10-11",18.829999923706055,{"date":762,"close":763},"2024-10-18",19.520000457763672,{"date":765,"close":766},"2024-10-25",18.68000030517578,{"date":768,"close":769},"2024-11-01",18.850000381469727,{"date":771,"close":772},"2024-11-08",21.18000030517578,{"date":774,"close":775},"2024-11-15",21.399999618530273,{"date":777,"close":775},"2024-11-22",{"date":779,"close":780},"2024-11-29",21.1200008392334,{"date":782,"close":783},"2024-12-06",20.760000228881836,{"date":785,"close":786},"2024-12-13",20.360000610351562,{"date":788,"close":789},"2024-12-20",19.059999465942383,{"date":791,"close":792},"2024-12-27",18.8700008392334,{"date":794,"close":795},"2025-01-03",18.93000030517578,{"date":797,"close":530},"2025-01-10",{"date":799,"close":800},"2025-01-17",19.31999969482422,{"date":802,"close":803},"2025-01-24",18.959999084472656,{"date":805,"close":806},"2025-01-31",18.56999969482422,{"date":808,"close":809},"2025-02-07",19.200000762939453,{"date":811,"close":812},"2025-02-14",18.649999618530273,{"date":814,"close":554},"2025-02-21",{"date":816,"close":817},"2025-02-28",18.25,{"date":819,"close":820},"2025-03-07",17.200000762939453,{"date":822,"close":823},"2025-03-14",17.149999618530273,{"date":825,"close":826},"2025-03-21",16.920000076293945,{"date":828,"close":829},"2025-03-28",17.06999969482422,{"date":831,"close":832},"2025-04-04",15.489999771118164,{"date":834,"close":835},"2025-04-11",14.6899995803833,{"date":837,"close":832},"2025-04-17",{"date":839,"close":840},"2025-04-25",16.540000915527344,{"date":842,"close":843},"2025-05-02",17.09000015258789,{"date":845,"close":846},"2025-05-09",17.110000610351562,{"date":848,"close":849},"2025-05-16",17.5,{"date":851,"close":852},"2025-05-23",16.5,{"date":854,"close":855},"2025-05-30",16.700000762939453,{"date":857,"close":858},"2025-06-06",16.770000457763672,{"date":860,"close":861},"2025-06-13",16.43000030517578,{"date":863,"close":864},"2025-06-20",16.190000534057617,{"date":866,"close":867},"2025-06-27",17.709999084472656,{"date":869,"close":751},"2025-07-03",{"date":871,"close":872},"2025-07-11",18.540000915527344,{"date":874,"close":754},"2025-07-16",{"date":876,"close":877},"2025-07-17",18.6200008392334,{"date":879,"close":880},"2025-07-18",18.6299991607666,{"date":882,"close":883},"2025-07-21",18.399999618530273,{"date":885,"close":886},"2025-07-22",18.309999465942383,{"date":888,"close":889},"2025-07-23",18.270000457763672,{"date":891,"close":572},"2025-07-24",{"date":893,"close":894},"2025-07-25",19.040000915527344,{"date":896,"close":897},"2025-07-28",19.280000686645508,{"date":899,"close":900},"2025-07-29",18.969999313354492,{"date":902,"close":903},"2025-07-30",18.450000762939453,{"date":905,"close":906},"2025-07-31",18.219999313354492,{"date":908,"close":909},"2025-08-01",18.020000457763672,{"date":911,"close":912},"2025-08-04",18.149999618530273,{"date":914,"close":915},"2025-08-05",18.239999771118164,{"date":917,"close":736},"2025-08-06",{"date":919,"close":920},"2025-08-07",17.899999618530273,{"date":922,"close":923},"2025-08-08",18.200000762939453,{"date":925,"close":926},"2025-08-11",18.1200008392334,{"date":928,"close":929},"2025-08-12",18.81999969482422,{"date":931,"close":932},"2025-08-13",19.309999465942383,{"date":934,"close":935},"2025-08-14",19.270000457763672,{"date":937,"close":938},"2025-08-15",18.760000228881836,{"date":940,"close":941},"2025-08-18",18.670000076293945,{"date":943,"close":938},"2025-08-19",{"date":945,"close":946},"2025-08-20",18.889999389648438,{"date":948,"close":949},"2025-08-21",18.799999237060547,{"date":951,"close":952},"2025-08-22",19.760000228881836,{"date":954,"close":955},"2025-08-25",19.700000762939453,{"date":957,"close":958},"2025-08-26",19.8799991607666,{"date":960,"close":961},"2025-08-27",19.8700008392334,{"date":963,"close":964},"2025-08-28",19.899999618530273,{"date":966,"close":967},"2025-08-29",19.84000015258789,{"date":969,"close":970},"2025-09-02",19.829999923706055,{"date":972,"close":973},"2025-09-03",19.850000381469727,{"date":975,"close":976},"2025-09-04",20.1200008392334,{"date":978,"close":206},"2025-09-05",{"date":980,"close":964},"2025-09-08",{"date":982,"close":983},"2025-09-09",19.75,{"date":985,"close":973},"2025-09-10",{"date":987,"close":206},"2025-09-11",{"date":989,"close":990},"2025-09-12",19.81999969482422,{"date":992,"close":993},"2025-09-15",19.56999969482422,{"date":995,"close":996},"2025-09-16",19.6200008392334,{"date":998,"close":999},"2025-09-17",19.729999542236328,{"date":1001,"close":452},"2025-09-18",{"date":1003,"close":964},"2025-09-19",{"date":1005,"close":983},"2025-09-22",{"date":1007,"close":1008},"2025-09-23",19.6299991607666,{"date":1010,"close":1011},"2025-09-24",19.559999465942383,{"date":1013,"close":1014},"2025-09-25",19.540000915527344,{"date":1016,"close":1017},"2025-09-26",19.610000610351562,{"date":1019,"close":1020},"2025-09-29",19.3700008392334,{"date":1022,"close":897},"2025-09-30",{"date":1024,"close":1025},"2025-10-01",19.360000610351562,{"date":1027,"close":1028},"2025-10-02",19.479999542236328,{"date":1030,"close":1031},"2025-10-03",19.690000534057617,{"date":1033,"close":1034},"2025-10-06",20.030000686645508,{"date":1036,"close":1037},"2025-10-07",19.649999618530273,{"date":1039,"close":1020},"2025-10-08",{"date":1041,"close":1042},"2025-10-09",19.229999542236328,{"date":1044,"close":1045},"2025-10-10",18.469999313354492,{"date":1047,"close":946},"2025-10-13",{"date":1049,"close":1050},"2025-10-14",19.469999313354492,{"date":1052,"close":1053},"2025-10-15",19.1299991607666,{"date":1055,"close":1056},"2025-10-16",17.8799991607666,{"date":1058,"close":1059},"2025-10-17",18.260000228881836,{"date":1061,"close":877},"2025-10-20",{"date":1063,"close":766},"2025-10-21",{"date":1065,"close":929},"2025-10-22",{"date":1067,"close":1068},"2025-10-23",18.520000457763672,{"date":1070,"close":1071},"2025-10-24",18.989999771118164,{"date":1073,"close":1071},"2025-10-27",{"date":1075,"close":1076},"2025-10-28",18.90999984741211,{"date":1078,"close":1079},"2025-10-29",18.559999465942383,{"date":1081,"close":1082},"2025-10-30",18.489999771118164,{"date":1084,"close":1085},"2025-10-31",18.290000915527344,{"date":1087,"close":1088},"2025-11-03",18.440000534057617,{"date":1090,"close":1085},"2025-11-04",{"date":1092,"close":1082},"2025-11-05",{"date":1094,"close":637},"2025-11-06",{"date":1096,"close":941},"2025-11-07",{"date":1098,"close":877},"2025-11-10",{"date":1100,"close":751},"2025-11-11",{"date":1102,"close":1103},"2025-11-12",18.790000915527344,{"date":1105,"close":1106},"2025-11-13",18.75,{"date":1108,"close":872},"2025-11-14",{"date":1110,"close":1111},"2025-11-17",17.770000457763672,{"date":1113,"close":1114},"2025-11-18",18.010000228881836,{"date":1116,"close":1117},"2025-11-19",18.1299991607666,{"date":1119,"close":736},"2025-11-20",{"date":1121,"close":1122},"2025-11-21",18.8799991607666,{"date":1124,"close":1103},"2025-11-24",{"date":1126,"close":1127},"2025-11-25",19.450000762939453,{"date":1129,"close":449},"2025-11-26",{"date":1131,"close":524},"2025-11-28",{"date":1133,"close":1134},"2025-12-01",19.43000030517578,{"date":1136,"close":1050},"2025-12-02",{"date":1138,"close":1139},"2025-12-03",19.959999084472656,{"date":1141,"close":1034},"2025-12-04",{"date":1143,"close":1144},"2025-12-05",20.020000457763672,{"date":1146,"close":1147},"2025-12-08",20.010000228881836,{"date":1149,"close":1150},"2025-12-09",20.209999084472656,{"date":1152,"close":1153},"2025-12-10",20.68000030517578,{"date":1155,"close":1156},"2025-12-11",20.850000381469727,{"date":1158,"close":1159},"2025-12-12",21.020000457763672,{"date":1161,"close":1162},"2025-12-15",21.049999237060547,{"date":1164,"close":1165},"2025-12-16",20.84000015258789,{"date":1167,"close":1168},"2025-12-17",20.93000030517578,{"date":1170,"close":1171},"2025-12-18",21.190000534057617,{"date":1173,"close":1174},"2025-12-19",20.90999984741211,{"date":1176,"close":515},"2025-12-22",{"date":1178,"close":1179},"2025-12-23",20.450000762939453,{"date":1181,"close":1182},"2025-12-24",20.489999771118164,{"date":1184,"close":786},"2025-12-26",{"date":1186,"close":1187},"2025-12-29",20.25,{"date":1189,"close":1190},"2025-12-30",19.889999389648438,{"date":1192,"close":983},"2025-12-31",{"date":1194,"close":983},"2026-01-02",{"date":1196,"close":1197},"2026-01-05",20.149999618530273,{"date":1199,"close":1200},"2026-01-06",20.170000076293945,{"date":1202,"close":1144},"2026-01-07",{"date":1204,"close":1205},"2026-01-08",20.3799991607666,{"date":1207,"close":1208},"2026-01-09",20.09000015258789,{"date":1210,"close":983},"2026-01-12",{"date":1212,"close":999},"2026-01-13",{"date":1214,"close":973},"2026-01-14",{"date":1216,"close":1217},"2026-01-15",20.290000915527344,{"date":1219,"close":1197},"2026-01-16",{"date":1221,"close":1222},"2026-01-20",19.860000610351562,{"date":1224,"close":1171},"2026-01-21",{"date":1226,"close":1227},"2026-01-22",21.309999465942383,{"date":1229,"close":1230},"2026-01-23",20.59000015258789,{"date":1232,"close":1230},"2026-01-26",{"date":1234,"close":1235},"2026-01-27",20.829999923706055,{"date":1237,"close":1238},"2026-01-28",22.219999313354492,{"date":1240,"close":1238},"2026-01-29",{"date":1242,"close":1243},"2026-01-30",22.139999389648438,{"date":1245,"close":1246},"2026-02-02",22.700000762939453,{"date":1248,"close":1249},"2026-02-03",22.979999542236328,{"date":1251,"close":1252},"2026-02-04",23.299999237060547,{"date":1254,"close":1255},"2026-02-05",23.559999465942383,{"date":1257,"close":1258},"2026-02-06",23.790000915527344,{"date":1260,"close":1261},"2026-02-09",23.649999618530273,{"date":1263,"close":1264},"2026-02-10",23.399999618530273,{"date":1266,"close":1267},"2026-02-11",23.25,{"date":1269,"close":1249},"2026-02-12",{"date":1271,"close":1272},"2026-02-13",22.959999084472656,{"date":1274,"close":1275},"2026-02-17",23.079999923706055,{"date":1277,"close":408},"2026-02-18",{"date":1279,"close":1280},"2026-02-19",22.950000762939453,{"date":1282,"close":1275},"2026-02-20",{"date":1284,"close":1285},"2026-02-23",21.93000030517578,{"date":1287,"close":1288},"2026-02-24",21.899999618530273,{"date":1290,"close":1291},"2026-02-25",21.90999984741211,{"date":1293,"close":373},"2026-02-26",{"date":1295,"close":1296},"2026-02-27",21.040000915527344,{"date":1298,"close":1299},"2026-03-02",21.5,{"date":1301,"close":482},"2026-03-03",{"date":1303,"close":1304},"2026-03-04",21.549999237060547,{"date":1306,"close":1307},"2026-03-05",21.25,{"date":1309,"close":1310},"2026-03-06",20.920000076293945,{"date":1312,"close":1313},"2026-03-09",20.809999465942383,{"date":1315,"close":1174},"2026-03-10",{"date":1317,"close":1318},"2026-03-11",20.520000457763672,{"date":1320,"close":1321},"2026-03-12",20.399999618530273,{"date":1323,"close":786},"2026-03-13",{"date":1325,"close":1326},"2026-03-16",20.3700008392334,{"date":1328,"close":1329},"2026-03-17",20.34000015258789,{"date":1331,"close":1332},"2026-03-18",20.1299991607666,{"date":1334,"close":1335},"2026-03-19",20.270000457763672,{"date":1337,"close":1217},"2026-03-20",{"date":1339,"close":1340},"2026-03-23",20.649999618530273,{"date":1342,"close":1165},"2026-03-24",{"date":1344,"close":1345},"2026-03-25",20.8799991607666,{"date":1347,"close":1310},"2026-03-26",{"date":1349,"close":1230},"2026-03-27",{"date":1351,"close":1352},"2026-03-30",20.799999237060547,{"date":1354,"close":1355},"2026-03-31",21.15999984741211,{"date":1357,"close":1358},"2026-04-01",21.280000686645508,{"date":1360,"close":1361},"2026-04-02",21.299999237060547,{"date":1363,"close":1364},"2026-04-06",21.479999542236328,{"date":1366,"close":1367},"2026-04-07",21.610000610351562,{"date":1369,"close":1370},"2026-04-08",22.059999465942383,{"date":1372,"close":270},"2026-04-09",{"date":1374,"close":1375},"2026-04-10",22.049999237060547,{"date":1377,"close":1378},"2026-04-13",22.31999969482422,{"date":1380,"close":1381},"2026-04-14",22.329999923706055,{"date":1383,"close":1384},"2026-04-15",22.309999465942383,{"date":1386,"close":1387},"2026-04-16",22.239999771118164,{"date":1389,"close":1390},"2026-04-17",22.84000015258789,{"date":1392,"close":1390},"2026-04-20",{"date":1394,"close":491},"2026-04-21",{"date":1396,"close":1397},"2026-04-22",22.469999313354492,{"date":1399,"close":397},"2026-04-23",{"date":1401,"close":1402},"2026-04-24",22.360000610351562,{"date":1404,"close":1405},"2026-04-27",22.809999465942383,{"date":1407,"close":1408},"2026-04-28",22.989999771118164,{"date":1410,"close":1411},"2026-04-29",22.420000076293945,{"date":1413,"close":464},"2026-04-30",{"date":215,"close":1415},22.3799991607666,{"date":1417,"close":273},"2026-05-04",{"date":1419,"close":1420},"2026-05-05",22.520000457763672,{"date":1422,"close":1423},"2026-05-06",22.6200008392334,{"date":1425,"close":414},"2026-05-07",{"date":183,"close":458},{"date":1428,"close":1429},"2026-05-11",22.09000015258789,{"date":1431,"close":476},"2026-05-12",{"date":1433,"close":1434},"2026-05-13",21.760000228881836,{"date":1436,"close":391},"2026-05-14",{"date":1438,"close":1439},"2026-05-15",21.459999084472656,{"date":1441,"close":1442},"2026-05-18",21.729999542236328,{"date":1444,"close":1445},"2026-05-19",21.700000762939453,{"date":128,"close":373},{"date":1448,"close":1449},"2026-05-21",22.299999237060547,{"date":1451,"close":1375},"2026-05-22",{"date":62,"close":1453},22.43000030517578,{"date":1455,"close":1456},"2026-05-27",22.170000076293945,{"date":1458,"close":1459},"2026-05-28",22.15999984741211,{"date":1461,"close":376},"2026-05-29",{"date":1463,"close":1464},"2026-06-01",21.84000015258789,{"date":1466,"close":273},"2026-06-02",{"date":1468,"close":1469},"2026-06-03",21.540000915527344,{"date":1471,"close":1472},"2026-06-04",22.34000015258789,{"date":1474,"close":1475},"2026-06-05",22.5,{"date":1477,"close":1478},"2026-06-08",22.65999984741211,{"date":1480,"close":1272},"2026-06-09",{"date":1482,"close":497},"2026-06-10",{"date":1484,"close":1267},"2026-06-11",{"date":47,"close":1486},23.520000457763672,{"date":1488,"close":1489},"2026-06-15",23.09000015258789,{"date":1491,"close":1492},"2026-06-16",23.149999618530273,{"date":1494,"close":1495},"2026-06-17",22.610000610351562,{"date":1497,"close":1498},"2026-06-18",22.719999313354492,{"date":1500,"close":434},"2026-06-22",{"date":1502,"close":512},"2026-06-23",{"date":1504,"close":1505},"2026-06-24",23.3700008392334,{"date":1507,"close":368},"2026-06-25",{"date":1509,"close":1510},"2026-06-26",23.639999389648438,{"date":1512,"close":1513},"2026-06-29",23.479999542236328,{"date":1515,"close":1510},"2026-06-30",{"date":1517,"close":345},"2026-07-01",{"date":1519,"close":1520},"2026-07-02",23.540000915527344,{"date":1522,"close":1523},"2026-07-06",23.610000610351562,{"date":1525,"close":1526},"2026-07-07",23.549999237060547,{"date":1528,"close":1408},"2026-07-08",{"date":1530,"close":1505},"2026-07-09",{"date":1532,"close":1533},"2026-07-10",23.530000686645508,{"date":1535,"close":1536},"2026-07-13",23.510000228881836,{"date":1538,"close":1533},"2026-07-14",{"date":1540,"close":368},"2026-07-15",{"date":1542,"close":1543},"2026-07-16",24.549999237060547,{"date":213,"close":1545},24.06999969482422,{"count":217,"fetchedAt":1547,"source":208},"2026-07-21T15:08:35.618Z",{"left":4,"top":4,"width":5,"height":5,"rotate":4,"vFlip":6,"hFlip":6,"body":1549},"\u003Cg fill=\"none\" stroke=\"currentColor\" stroke-linecap=\"round\" stroke-linejoin=\"round\" stroke-width=\"2\">\u003Ccircle cx=\"12\" cy=\"12\" r=\"10\"\u002F>\u003Cpath d=\"M12 16v-4m0-4h.01\"\u002F>\u003C\u002Fg>",1784646515504]