It looks like this is a web page, not a feed. I looked for a feed associated with this page, but couldn't find one. Please enter the address of your feed to validate.

Source: https://finquota.com/PB/

  1. <!DOCTYPE html><html lang="en"> <head><meta charset="utf-8"><meta name="viewport" content="width=device-width"><link href="/css/global.css" rel="stylesheet"><title>PB Prosperity Bancshares Inc. - Stocks Price | History | Analysis</title><link rel="canonical" href="https://finquota.com/PB/"><meta name="description" content="PB Prosperity Bancshares Inc.: Stocks prices history, trends, indicators and predictions. Stay ahead in the market game with our tools."><meta name="robots" content="index, follow"><meta property="og:title" content="PB Prosperity Bancshares Inc. - Stocks Analysis, Chart, News and Performance"><meta property="og:type" content="article"><meta property="og:image" content="https://cdn.finquota.com/graph/PB_graph.png?1735387200"><meta property="og:url" content="https://finquota.com/PB/"><meta name="twitter:creator" content="@FinQuota"><link rel="icon" type="image/png" href="https://finquota.com/favicon.png"><link rel="shortcut icon" href="https://finquota.com/favicon.ico"><meta name="twitter:image" content="https://cdn.finquota.com/graph/PB_graph.png?1735387200"><meta name="twitter:title" content="PB Prosperity Bancshares Inc. - Stocks Analysis, Chart, News and Performance"><meta name="twitter:description" content="Stay updated on PB Prosperity Bancshares Inc. latest stocks performance, news, and analysis. Dive into key insights to make informed investment decisions."><link rel="stylesheet" href="/_astro/@astrojs.B8LXVWhN.css">
  2. <link rel="stylesheet" href="/_astro/react-toastify.BE4BdE5o.css">
  3. <style>._37H-w{display:inline-flex}._1H33u{display:flex;justify-content:center;align-items:center;align-self:center}
  4. </style><script type="module" src="/_astro/hoisted.YjtFZ5sq.js"></script>
  5. <script type="module" src="/_astro/page.D4HYt2AD.js"></script>
  6. <script>!(function(w,p,f,c){if(!window.crossOriginIsolated && !navigator.serviceWorker) return;c=w[p]=Object.assign(w[p]||{},{"lib":"/~partytown/","debug":false});c[f]=(c[f]||[]).concat(["dataLayer.push"])})(window,'partytown','forward');/* Partytown 0.10.2 - MIT builder.io */
  7. const t={preserveBehavior:!1},e=e=>{if("string"==typeof e)return[e,t];const[n,r=t]=e;return[n,{...t,...r}]},n=Object.freeze((t=>{const e=new Set;let n=[];do{Object.getOwnPropertyNames(n).forEach((t=>{"function"==typeof n[t]&&e.add(t)}))}while((n=Object.getPrototypeOf(n))!==Object.prototype);return Array.from(e)})());!function(t,r,o,i,a,s,c,d,l,p,u=t,f){function h(){f||(f=1,"/"==(c=(s.lib||"/~partytown/")+(s.debug?"debug/":""))[0]&&(l=r.querySelectorAll('script[type="text/partytown"]'),i!=t?i.dispatchEvent(new CustomEvent("pt1",{detail:t})):(d=setTimeout(v,1e4),r.addEventListener("pt0",w),a?y(1):o.serviceWorker?o.serviceWorker.register(c+(s.swPath||"partytown-sw.js"),{scope:c}).then((function(t){t.active?y():t.installing&&t.installing.addEventListener("statechange",(function(t){"activated"==t.target.state&&y()}))}),console.error):v())))}function y(e){p=r.createElement(e?"script":"iframe"),t._pttab=Date.now(),e||(p.style.display="block",p.style.width="0",p.style.height="0",p.style.border="0",p.style.visibility="hidden",p.setAttribute("aria-hidden",!0)),p.src=c+"partytown-"+(e?"atomics.js?v=0.10.2":"sandbox-sw.html?"+t._pttab),r.querySelector(s.sandboxParent||"body").appendChild(p)}function v(n,o){for(w(),i==t&&(s.forward||[]).map((function(n){const[r]=e(n);delete t[r.split(".")[0]]})),n=0;n<l.length;n++)(o=r.createElement("script")).innerHTML=l[n].innerHTML,o.nonce=s.nonce,r.head.appendChild(o);p&&p.parentNode.removeChild(p)}function w(){clearTimeout(d)}s=t.partytown||{},i==t&&(s.forward||[]).map((function(r){const[o,{preserveBehavior:i}]=e(r);u=t,o.split(".").map((function(e,r,o){var a;u=u[o[r]]=r+1<o.length?u[o[r]]||(a=o[r+1],n.includes(a)?[]:{}):(()=>{let e=null;if(i){const{methodOrProperty:n,thisObject:r}=((t,e)=>{let n=t;for(let t=0;t<e.length-1;t+=1)n=n[e[t]];return{thisObject:n,methodOrProperty:e.length>0?n[e[e.length-1]]:void 0}})(t,o);"function"==typeof n&&(e=(...t)=>n.apply(r,...t))}return function(){let n;return e&&(n=e(arguments)),(t._ptf=t._ptf||[]).push(o,arguments),n}})()}))})),"complete"==r.readyState?h():(t.addEventListener("DOMContentLoaded",h),t.addEventListener("load",h))}(window,document,navigator,top,window.crossOriginIsolated);;(e=>{e.addEventListener("astro:before-swap",e=>{let r=document.body.querySelector("iframe[src*='/~partytown/']");if(r)e.newDocument.body.append(r)})})(document);</script></head> <body class="bg-gray-50 dark:bg-slate-900"> <script>
  8.    const HSThemeAppearance = {
  9.        init() {
  10.            const defaultTheme = 'auto'
  11.            let theme = localStorage.getItem('hs_theme') || defaultTheme
  12.            if (document.querySelector('html').classList.contains('dark')) return
  13.            this.setAppearance(theme)
  14.        },
  15.        setCookie(name, value, days) {
  16.            let expires = "";
  17.            if (days) {
  18.                let date = new Date();
  19.                date.setTime(date.getTime() + (days * 24 * 60 * 60 * 1000));
  20.                expires = "; expires=" + date.toUTCString();
  21.            }
  22.            document.cookie = name + "=" + (value || "") + expires + "; path=/; SameSite=None; Secure";
  23.        },
  24.        _resetStylesOnLoad() {
  25.            const $resetStyles = document.createElement('style')
  26.            $resetStyles.innerText = `*{transition: unset !important;}`
  27.            $resetStyles.setAttribute('data-hs-appearance-onload-styles', '')
  28.            document.head.appendChild($resetStyles)
  29.            return $resetStyles
  30.        },
  31.        setAppearance(theme, saveInStore = true, dispatchEvent = true) {
  32.            const $resetStylesEl = this._resetStylesOnLoad()
  33.  
  34.            if (theme === 'auto') {
  35.                theme = window.matchMedia('(prefers-color-scheme: dark)').matches ? 'dark' : 'default'
  36.            }
  37.  
  38.            if (saveInStore) {
  39.                this.setCookie("hs_theme", theme)
  40.                localStorage.setItem('hs_theme', theme)
  41.            }
  42.  
  43.            document.querySelector('html').classList.remove('dark')
  44.            document.querySelector('html').classList.remove('default')
  45.            document.querySelector('html').classList.remove('auto')
  46.  
  47.            document.querySelector('html').classList.add(this.getOriginalAppearance())
  48.  
  49.            setTimeout(() => {
  50.                $resetStylesEl.remove()
  51.            })
  52.  
  53.            if (dispatchEvent) {
  54.                window.dispatchEvent(new CustomEvent('on-hs-appearance-change', {detail: theme}))
  55.            }
  56.        },
  57.        getAppearance() {
  58.            let theme = this.getOriginalAppearance()
  59.            if (theme === 'auto') {
  60.                theme = window.matchMedia('(prefers-color-scheme: dark)').matches ? 'dark' : 'default'
  61.            }
  62.            return theme
  63.        },
  64.        getOriginalAppearance() {
  65.            const defaultTheme = 'default'
  66.            return localStorage.getItem('hs_theme') || defaultTheme
  67.        }
  68.    }
  69.    HSThemeAppearance.init()
  70.  
  71.    window.matchMedia('(prefers-color-scheme: dark)').addEventListener('change', e => {
  72.        if (HSThemeAppearance.getOriginalAppearance() === 'auto') {
  73.            HSThemeAppearance.setAppearance('auto', true)
  74.        }
  75.    })
  76.  
  77.    window.addEventListener('load', () => {
  78.        const $clickableThemes = document.querySelectorAll('[data-hs-theme-click-value]')
  79.        const $switchableThemes = document.querySelectorAll('[data-hs-theme-switch]')
  80.  
  81.        $clickableThemes.forEach($item => {
  82.            $item.addEventListener('click', () => HSThemeAppearance.setAppearance($item.getAttribute('data-hs-theme-click-value'), true, $item))
  83.        })
  84.  
  85.        $switchableThemes.forEach($item => {
  86.            $item.addEventListener('change', (e) => {
  87.                HSThemeAppearance.setAppearance(e.target.checked ? 'dark' : 'default')
  88.            })
  89.  
  90.            $item.checked = HSThemeAppearance.getAppearance() === 'dark'
  91.        })
  92.  
  93.        window.addEventListener('on-hs-appearance-change', e => {
  94.            $switchableThemes.forEach($item => {
  95.                $item.checked = e.detail === 'dark'
  96.            })
  97.        })
  98.    })
  99. </script> <header class="flex flex-wrap sm:justify-start sm:flex-nowrap bg-gray-100 z-50 w-full dark:bg-slate-900 dark:border-gray-800 dark:shadow-slate-700/[.7] border-b border-gray-700 text-sm py-2.5 sm:py-4"> <nav class="flex basis-full items-center w-full mx-auto px-4 sm:px-6 lg:px-8" aria-label="Global"> <div class="me-5 md:me-8 flex items-center justify-center"> <svg xmlns="http://www.w3.org/2000/svg" viewBox="0 0 20 20" fill="currentColor" class="w-5 h-5 dark:text-slate-100 text-gray-500 dark:focus:outline-none dark:focus:ring-1 dark:focus:ring-gray-600"> <path d="M15.5 2A1.5 1.5 0 0 0 14 3.5v13a1.5 1.5 0 0 0 1.5 1.5h1a1.5 1.5 0 0 0 1.5-1.5v-13A1.5 1.5 0 0 0 16.5 2h-1ZM9.5 6A1.5 1.5 0 0 0 8 7.5v9A1.5 1.5 0 0 0 9.5 18h1a1.5 1.5 0 0 0 1.5-1.5v-9A1.5 1.5 0 0 0 10.5 6h-1ZM3.5 10A1.5 1.5 0 0 0 2 11.5v5A1.5 1.5 0 0 0 3.5 18h1A1.5 1.5 0 0 0 6 16.5v-5A1.5 1.5 0 0 0 4.5 10h-1Z"></path> </svg> <a class="flex-none text-xl ml-1 dark:text-slate-100 font-semibold text-gray-500 dark:focus:outline-none dark:focus:ring-1 dark:focus:ring-gray-600" href="/" aria-label="FinQuota.com">
  100. FinQuota.com
  101. </a> </div> <div id="navbar-offcanvas-example" class="hidden lg:block xl:block md:block hs-overlay mr-4 hs-overlay-open:translate-x-0 -translate-x-full fixed top-0 start-0 transition-all duration-300 transform h-full max-w-xs w-full z-[60] border-e basis-full grow sm:order-2 sm:static sm:h-auto sm:max-w-none sm:w-auto sm:border-r-transparent sm:transition-none sm:translate-x-0 sm:z-40 sm:basis-auto dark:border-r-gray-700 sm:dark:border-r-transparent" tabindex="-1" data-hs-overlay-close-on-resize> <div class="flex flex-col gap-y-4 gap-x-0 mt-5 sm:flex-row sm:items-center sm:justify-end sm:gap-y-0 sm:gap-x-7 sm:mt-0 sm:ps-7"> <a class="font-medium text-gray-500 hover:text-gray-400 px-6 sm:px-0 dark:text-gray-400 dark:hover:text-gray-500" href="/" aria-current="page">Home</a> <a class="font-medium text-gray-500 hover:text-gray-400 px-6 sm:px-0 dark:text-gray-400 dark:hover:text-gray-500" href="/news/" aria-current="page">News</a> <a class="font-medium text-gray-500 hover:text-gray-400 px-6 sm:px-0 dark:text-gray-400 dark:hover:text-gray-500" href="/screener/" aria-current="page">Screener</a> <a class="font-medium text-gray-500 hover:text-gray-400 px-6 sm:px-0 dark:text-gray-400 dark:hover:text-gray-500" href="/backtest/" aria-current="page">Backtests</a> <div class="hs-dropdown [--strategy:static] sm:[--strategy:fixed] [--adaptive:none]"> <button id="hs-mega-menu-tools" type="button" class="flex items-center w-full text-gray-600 hover:text-gray-400 font-medium dark:text-gray-400 dark:hover:text-gray-500 ">
  102. Tools
  103. <svg class="ms-1 flex-shrink-0 size-4" xmlns="http://www.w3.org/2000/svg" width="24" height="24" viewBox="0 0 24 24" fill="none" stroke="currentColor" stroke-width="2" stroke-linecap="round" stroke-linejoin="round"><path d="m6 9 6 6 6-6"></path></svg> </button> <div class="hs-dropdown-menu transition-[opacity,margin] duration-[0.1ms] sm:duration-[150ms] hs-dropdown-open:opacity-100 opacity-0 sm:w-48 z-10 bg-white sm:shadow-md rounded-lg p-2 dark:bg-gray-800 sm:dark:border dark:border-gray-700 dark:divide-gray-700 before:absolute top-full sm:border before:-top-5 before:start-0 before:w-full before:h-5 hidden" style=""> <a class="flex items-center gap-x-3.5 py-2 px-3 rounded-lg text-sm text-gray-800 hover:bg-gray-100 focus:ring-2 focus:ring-blue-500 dark:text-gray-400 dark:hover:bg-gray-700 dark:hover:text-gray-300" href="/compare/">
  104. Compare Stocks
  105. </a> <a class="flex items-center gap-x-3.5 py-2 px-3 rounded-lg text-sm text-gray-800 hover:bg-gray-100 focus:ring-2 focus:ring-blue-500 dark:text-gray-400 dark:hover:bg-gray-700 dark:hover:text-gray-300" href="/dividend/">
  106. Dividend Calculator
  107. </a> <a class="flex items-center gap-x-3.5 py-2 px-3 rounded-lg text-sm text-gray-800 hover:bg-gray-100 focus:ring-2 focus:ring-blue-500 dark:text-gray-400 dark:hover:bg-gray-700 dark:hover:text-gray-300" href="/option/">
  108. Options Calculator
  109. </a> <a class="flex items-center gap-x-3.5 py-2 px-3 rounded-lg text-sm text-gray-800 hover:bg-gray-100 focus:ring-2 focus:ring-blue-500 dark:text-gray-400 dark:hover:bg-gray-700 dark:hover:text-gray-300" href="/holidays/nyse/">
  110. NYSE Holidays
  111. </a> <a class="flex items-center gap-x-3.5 py-2 px-3 rounded-lg text-sm text-gray-800 hover:bg-gray-100 focus:ring-2 focus:ring-blue-500 dark:text-gray-400 dark:hover:bg-gray-700 dark:hover:text-gray-300" href="/holidays/nasdaq/">
  112. NASDAQ Holidays
  113. </a> <a class="flex items-center gap-x-3.5 py-2 px-3 rounded-lg text-sm text-gray-800 hover:bg-gray-100 focus:ring-2 focus:ring-blue-500 dark:text-gray-400 dark:hover:bg-gray-700 dark:hover:text-gray-300" href="/earning-calendar/">
  114. Earnings Calendar
  115. </a> <a class="flex items-center gap-x-3.5 py-2 px-3 rounded-lg text-sm text-gray-800 hover:bg-gray-100 focus:ring-2 focus:ring-blue-500 dark:text-gray-400 dark:hover:bg-gray-700 dark:hover:text-gray-300" href="/widgets/">
  116. Widgets
  117. </a> </div> </div> <div class="hs-dropdown [--strategy:static] sm:[--strategy:fixed] [--adaptive:none]"> <button id="hs-mega-menu-basic-dr" type="button" class="flex items-center w-full text-gray-600 hover:text-gray-400 font-medium dark:text-gray-400 dark:hover:text-gray-500 ">
  118. Filter
  119. <svg class="ms-1 flex-shrink-0 size-4" xmlns="http://www.w3.org/2000/svg" width="24" height="24" viewBox="0 0 24 24" fill="none" stroke="currentColor" stroke-width="2" stroke-linecap="round" stroke-linejoin="round"><path d="m6 9 6 6 6-6"></path></svg> </button> <div class="hs-dropdown-menu transition-[opacity,margin] duration-[0.1ms] sm:duration-[150ms] hs-dropdown-open:opacity-100 opacity-0 sm:w-48 z-10 bg-white sm:shadow-md rounded-lg p-2 dark:bg-gray-800 sm:dark:border dark:border-gray-700 dark:divide-gray-700 before:absolute top-full sm:border before:-top-5 before:start-0 before:w-full before:h-5 hidden" style=""> <div class="hs-dropdown relative [--strategy:static] sm:[--strategy:absolute] [--adaptive:none]"> <button type="button" class="w-full flex justify-between items-center text-sm text-gray-800 rounded-lg py-2 px-3 hover:bg-gray-100 focus:ring-2 focus:ring-blue-500 dark:text-gray-400 dark:hover:bg-gray-700 dark:hover:text-gray-300">
  120. Dividend Stocks
  121. <svg class="sm:-rotate-90 ms-2 flex-shrink-0 size-4 text-gray-600" xmlns="http://www.w3.org/2000/svg" width="24" height="24" viewBox="0 0 24 24" fill="none" stroke="currentColor" stroke-width="2" stroke-linecap="round" stroke-linejoin="round"><path d="m6 9 6 6 6-6"></path></svg> </button> <div class="hs-dropdown-menu transition-[opacity,margin] duration-[0.1ms] sm:duration-[150ms] hs-dropdown-open:opacity-100 opacity-0 sm:w-48 hidden z-10 sm:mt-2 bg-white sm:shadow-md rounded-lg p-2 dark:bg-gray-800 sm:dark:border dark:border-gray-700 dark:divide-gray-700 before:absolute sm:border before:-end-5 before:top-0 before:h-full before:w-5 top-0 end-full !mx-[10px]"> <a class="flex items-center gap-x-3.5 py-2 px-3 rounded-lg text-sm text-gray-800 hover:bg-gray-100 focus:ring-2 focus:ring-blue-500 dark:text-gray-400 dark:hover:bg-gray-700 dark:hover:text-gray-300" href="/best/dividend-stocks/united-states/">
  122. US Dividend Stocks
  123. </a> <a class="flex items-center gap-x-3.5 py-2 px-3 rounded-lg text-sm text-gray-800 hover:bg-gray-100 focus:ring-2 focus:ring-blue-500 dark:text-gray-400 dark:hover:bg-gray-700 dark:hover:text-gray-300" href="/best/monthly-dividend-stocks/">
  124. Monthly Dividend Stocks
  125. </a> <a class="flex items-center gap-x-3.5 py-2 px-3 rounded-lg text-sm text-gray-800 hover:bg-gray-100 focus:ring-2 focus:ring-blue-500 dark:text-gray-400 dark:hover:bg-gray-700 dark:hover:text-gray-300" href="/best/annual-dividend-stocks/">
  126. Annual Dividend Stocks
  127. </a> <a class="flex items-center gap-x-3.5 py-2 px-3 rounded-lg text-sm text-gray-800 hover:bg-gray-100 focus:ring-2 focus:ring-blue-500 dark:text-gray-400 dark:hover:bg-gray-700 dark:hover:text-gray-300" href="/best/quarterly-dividend-stocks/">
  128. Quarterly Dividend Stocks
  129. </a> <a class="flex items-center gap-x-3.5 py-2 px-3 rounded-lg text-sm text-gray-800 hover:bg-gray-100 focus:ring-2 focus:ring-blue-500 dark:text-gray-400 dark:hover:bg-gray-700 dark:hover:text-gray-300" href="/best/semi-annual-dividend-stocks/">
  130. Semi-Annual Dividend Stocks
  131. </a> </div> </div> <a class="flex items-center gap-x-3.5 py-2 px-3 rounded-lg text-sm text-gray-800 hover:bg-gray-100 focus:ring-2 focus:ring-blue-500 dark:text-gray-400 dark:hover:bg-gray-700 dark:hover:text-gray-300" href="/best/penny/">
  132. Best Penny Stocks
  133. </a> <a class="flex items-center gap-x-3.5 py-2 px-3 rounded-lg text-sm text-gray-800 hover:bg-gray-100 focus:ring-2 focus:ring-blue-500 dark:text-gray-400 dark:hover:bg-gray-700 dark:hover:text-gray-300" href="/best/undervalued/">
  134. Undervalued Stocks
  135. </a> <a class="flex items-center gap-x-3.5 py-2 px-3 rounded-lg text-sm text-gray-800 hover:bg-gray-100 focus:ring-2 focus:ring-blue-500 dark:text-gray-400 dark:hover:bg-gray-700 dark:hover:text-gray-300" href="/best/new/">
  136. New Stocks
  137. </a> <a class="flex items-center gap-x-3.5 py-2 px-3 rounded-lg text-sm text-gray-800 hover:bg-gray-100 focus:ring-2 focus:ring-blue-500 dark:text-gray-400 dark:hover:bg-gray-700 dark:hover:text-gray-300" href="/best/uptrend-stocks/">
  138. Uptrend Stocks
  139. </a> <a class="flex items-center gap-x-3.5 py-2 px-3 rounded-lg text-sm text-gray-800 hover:bg-gray-100 focus:ring-2 focus:ring-blue-500 dark:text-gray-400 dark:hover:bg-gray-700 dark:hover:text-gray-300" href="/best/uptrend-stocks/penny/">
  140. Uptrend Penny Stocks
  141. </a> <div class="hs-dropdown relative [--strategy:static] sm:[--strategy:absolute] [--adaptive:none]"> <button type="button" class="w-full flex justify-between items-center text-sm text-gray-800 rounded-lg py-2 px-3 hover:bg-gray-100 focus:ring-2 focus:ring-blue-500 dark:text-gray-400 dark:hover:bg-gray-700 dark:hover:text-gray-300">
  142. Blue Chip
  143. <svg class="sm:-rotate-90 ms-2 flex-shrink-0 size-4 text-gray-600" xmlns="http://www.w3.org/2000/svg" width="24" height="24" viewBox="0 0 24 24" fill="none" stroke="currentColor" stroke-width="2" stroke-linecap="round" stroke-linejoin="round"><path d="m6 9 6 6 6-6"></path></svg> </button> <div class="hs-dropdown-menu transition-[opacity,margin] duration-[0.1ms] sm:duration-[150ms] hs-dropdown-open:opacity-100 opacity-0 sm:w-48 hidden z-10 sm:mt-2 bg-white sm:shadow-md rounded-lg p-2 dark:bg-gray-800 sm:dark:border dark:border-gray-700 dark:divide-gray-700 before:absolute sm:border before:-end-5 before:top-0 before:h-full before:w-5 top-0 end-full !mx-[10px]"> <a class="flex items-center gap-x-3.5 py-2 px-3 rounded-lg text-sm text-gray-800 hover:bg-gray-100 focus:ring-2 focus:ring-blue-500 dark:text-gray-400 dark:hover:bg-gray-700 dark:hover:text-gray-300" href="/best/blue-chip/high-dividends/">
  144. Blue Chip Stocks With High Dividends
  145. </a> <a class="flex items-center gap-x-3.5 py-2 px-3 rounded-lg text-sm text-gray-800 hover:bg-gray-100 focus:ring-2 focus:ring-blue-500 dark:text-gray-400 dark:hover:bg-gray-700 dark:hover:text-gray-300" href="/best/blue-chip/under-10/">
  146. Blue Chip Under $10
  147. </a> <a class="flex items-center gap-x-3.5 py-2 px-3 rounded-lg text-sm text-gray-800 hover:bg-gray-100 focus:ring-2 focus:ring-blue-500 dark:text-gray-400 dark:hover:bg-gray-700 dark:hover:text-gray-300" href="/best/blue-chip/under-20/">
  148. Blue Chip Under $20
  149. </a> <a class="flex items-center gap-x-3.5 py-2 px-3 rounded-lg text-sm text-gray-800 hover:bg-gray-100 focus:ring-2 focus:ring-blue-500 dark:text-gray-400 dark:hover:bg-gray-700 dark:hover:text-gray-300" href="/best/blue-chip/under-50/">
  150. Blue Chip Under $50
  151. </a> <a class="flex items-center gap-x-3.5 py-2 px-3 rounded-lg text-sm text-gray-800 hover:bg-gray-100 focus:ring-2 focus:ring-blue-500 dark:text-gray-400 dark:hover:bg-gray-700 dark:hover:text-gray-300" href="/best/blue-chip/undervalued/">
  152. Undervalued Blue Chip Stocks
  153. </a> </div> </div> <div class="hs-dropdown relative [--strategy:static] sm:[--strategy:absolute] [--adaptive:none]"> <button type="button" class="w-full flex justify-between items-center text-sm text-gray-800 rounded-lg py-2 px-3 hover:bg-gray-100 focus:ring-2 focus:ring-blue-500 dark:text-gray-400 dark:hover:bg-gray-700 dark:hover:text-gray-300">
  154. By Cap
  155. <svg class="sm:-rotate-90 ms-2 flex-shrink-0 size-4 text-gray-600" xmlns="http://www.w3.org/2000/svg" width="24" height="24" viewBox="0 0 24 24" fill="none" stroke="currentColor" stroke-width="2" stroke-linecap="round" stroke-linejoin="round"><path d="m6 9 6 6 6-6"></path></svg> </button> <div class="hs-dropdown-menu transition-[opacity,margin] duration-[0.1ms] sm:duration-[150ms] hs-dropdown-open:opacity-100 opacity-0 sm:w-48 hidden z-10 sm:mt-2 bg-white sm:shadow-md rounded-lg p-2 dark:bg-gray-800 sm:dark:border dark:border-gray-700 dark:divide-gray-700 before:absolute sm:border before:-end-5 before:top-0 before:h-full before:w-5 top-0 end-full !mx-[10px]"> <a class="flex items-center gap-x-3.5 py-2 px-3 rounded-lg text-sm text-gray-800 hover:bg-gray-100 focus:ring-2 focus:ring-blue-500 dark:text-gray-400 dark:hover:bg-gray-700 dark:hover:text-gray-300" href="/best/small-cap/">
  156. Best Small Cap
  157. </a> <a class="flex items-center gap-x-3.5 py-2 px-3 rounded-lg text-sm text-gray-800 hover:bg-gray-100 focus:ring-2 focus:ring-blue-500 dark:text-gray-400 dark:hover:bg-gray-700 dark:hover:text-gray-300" href="/best/micro-cap/">
  158. Best Micro Cap
  159. </a> <a class="flex items-center gap-x-3.5 py-2 px-3 rounded-lg text-sm text-gray-800 hover:bg-gray-100 focus:ring-2 focus:ring-blue-500 dark:text-gray-400 dark:hover:bg-gray-700 dark:hover:text-gray-300" href="/best/mid-cap/">
  160. Best Mid Cap
  161. </a> <a class="flex items-center gap-x-3.5 py-2 px-3 rounded-lg text-sm text-gray-800 hover:bg-gray-100 focus:ring-2 focus:ring-blue-500 dark:text-gray-400 dark:hover:bg-gray-700 dark:hover:text-gray-300" href="/best/large-cap/">
  162. Best Large Cap
  163. </a> </div> </div> <div class="hs-dropdown relative [--strategy:static] sm:[--strategy:absolute] [--adaptive:none]"> <button type="button" class="w-full flex justify-between items-center text-sm text-gray-800 rounded-lg py-2 px-3 hover:bg-gray-100 focus:ring-2 focus:ring-blue-500 dark:text-gray-400 dark:hover:bg-gray-700 dark:hover:text-gray-300">
  164. By Sector
  165. <svg class="sm:-rotate-90 ms-2 flex-shrink-0 size-4 text-gray-600" xmlns="http://www.w3.org/2000/svg" width="24" height="24" viewBox="0 0 24 24" fill="none" stroke="currentColor" stroke-width="2" stroke-linecap="round" stroke-linejoin="round"><path d="m6 9 6 6 6-6"></path></svg> </button> <div class="hs-dropdown-menu transition-[opacity,margin] duration-[0.1ms] sm:duration-[150ms] hs-dropdown-open:opacity-100 opacity-0 sm:w-48 hidden z-10 sm:mt-2 bg-white sm:shadow-md rounded-lg p-2 dark:bg-gray-800 sm:dark:border dark:border-gray-700 dark:divide-gray-700 before:absolute sm:border before:-end-5 before:top-0 before:h-full before:w-5 top-0 end-full !mx-[10px]"> <a class="flex items-center gap-x-3.5 py-2 px-3 rounded-lg text-sm text-gray-800 hover:bg-gray-100 focus:ring-2 focus:ring-blue-500 dark:text-gray-400 dark:hover:bg-gray-700 dark:hover:text-gray-300" href="/best/oil/">
  166. Oil Stocks
  167. </a> <a class="flex items-center gap-x-3.5 py-2 px-3 rounded-lg text-sm text-gray-800 hover:bg-gray-100 focus:ring-2 focus:ring-blue-500 dark:text-gray-400 dark:hover:bg-gray-700 dark:hover:text-gray-300" href="/best/energy/">
  168. Energy Stocks
  169. </a> <a class="flex items-center gap-x-3.5 py-2 px-3 rounded-lg text-sm text-gray-800 hover:bg-gray-100 focus:ring-2 focus:ring-blue-500 dark:text-gray-400 dark:hover:bg-gray-700 dark:hover:text-gray-300" href="/best/technology/">
  170. Technology Stocks
  171. </a> <a class="flex items-center gap-x-3.5 py-2 px-3 rounded-lg text-sm text-gray-800 hover:bg-gray-100 focus:ring-2 focus:ring-blue-500 dark:text-gray-400 dark:hover:bg-gray-700 dark:hover:text-gray-300" href="/best/ai/">
  172. AI Stocks
  173. </a> <a class="flex items-center gap-x-3.5 py-2 px-3 rounded-lg text-sm text-gray-800 hover:bg-gray-100 focus:ring-2 focus:ring-blue-500 dark:text-gray-400 dark:hover:bg-gray-700 dark:hover:text-gray-300" href="/best/pharma/">
  174. Pharma Stocks
  175. </a> <a class="flex items-center gap-x-3.5 py-2 px-3 rounded-lg text-sm text-gray-800 hover:bg-gray-100 focus:ring-2 focus:ring-blue-500 dark:text-gray-400 dark:hover:bg-gray-700 dark:hover:text-gray-300" href="/best/financial/">
  176. Financial Stocks
  177. </a> </div> </div> <div class="hs-dropdown relative [--strategy:static] sm:[--strategy:absolute] [--adaptive:none]"> <button type="button" class="w-full flex justify-between items-center text-sm text-gray-800 rounded-lg py-2 px-3 hover:bg-gray-100 focus:ring-2 focus:ring-blue-500 dark:text-gray-400 dark:hover:bg-gray-700 dark:hover:text-gray-300">
  178. By Price
  179. <svg class="sm:-rotate-90 ms-2 flex-shrink-0 size-4 text-gray-600" xmlns="http://www.w3.org/2000/svg" width="24" height="24" viewBox="0 0 24 24" fill="none" stroke="currentColor" stroke-width="2" stroke-linecap="round" stroke-linejoin="round"><path d="m6 9 6 6 6-6"></path></svg> </button> <div class="hs-dropdown-menu transition-[opacity,margin] duration-[0.1ms] sm:duration-[150ms] hs-dropdown-open:opacity-100 opacity-0 sm:w-48 hidden z-10 sm:mt-2 bg-white sm:shadow-md rounded-lg p-2 dark:bg-gray-800 sm:dark:border dark:border-gray-700 dark:divide-gray-700 before:absolute sm:border before:-end-5 before:top-0 before:h-full before:w-5 top-0 end-full !mx-[10px]"> <a class="flex items-center gap-x-3.5 py-2 px-3 rounded-lg text-sm text-gray-800 hover:bg-gray-100 focus:ring-2 focus:ring-blue-500 dark:text-gray-400 dark:hover:bg-gray-700 dark:hover:text-gray-300" href="/best/under-200/">
  180. Under $200
  181. </a> <a class="flex items-center gap-x-3.5 py-2 px-3 rounded-lg text-sm text-gray-800 hover:bg-gray-100 focus:ring-2 focus:ring-blue-500 dark:text-gray-400 dark:hover:bg-gray-700 dark:hover:text-gray-300" href="/best/under-100/">
  182. Under $100
  183. </a> <a class="flex items-center gap-x-3.5 py-2 px-3 rounded-lg text-sm text-gray-800 hover:bg-gray-100 focus:ring-2 focus:ring-blue-500 dark:text-gray-400 dark:hover:bg-gray-700 dark:hover:text-gray-300" href="/best/under-50/">
  184. Under $50
  185. </a> <a class="flex items-center gap-x-3.5 py-2 px-3 rounded-lg text-sm text-gray-800 hover:bg-gray-100 focus:ring-2 focus:ring-blue-500 dark:text-gray-400 dark:hover:bg-gray-700 dark:hover:text-gray-300" href="/best/under-20/">
  186. Under $20
  187. </a> <a class="flex items-center gap-x-3.5 py-2 px-3 rounded-lg text-sm text-gray-800 hover:bg-gray-100 focus:ring-2 focus:ring-blue-500 dark:text-gray-400 dark:hover:bg-gray-700 dark:hover:text-gray-300" href="/best/under-10/">
  188. Under $10
  189. </a> <a class="flex items-center gap-x-3.5 py-2 px-3 rounded-lg text-sm text-gray-800 hover:bg-gray-100 focus:ring-2 focus:ring-blue-500 dark:text-gray-400 dark:hover:bg-gray-700 dark:hover:text-gray-300" href="/best/under-5/">
  190. Under $5
  191. </a> <a class="flex items-center gap-x-3.5 py-2 px-3 rounded-lg text-sm text-gray-800 hover:bg-gray-100 focus:ring-2 focus:ring-blue-500 dark:text-gray-400 dark:hover:bg-gray-700 dark:hover:text-gray-300" href="/best/under-1/">
  192. Under $1
  193. </a> </div> </div> <div class="hs-dropdown relative [--strategy:static] sm:[--strategy:absolute] [--adaptive:none]"> <button type="button" class="w-full flex justify-between items-center text-sm text-gray-800 rounded-lg py-2 px-3 hover:bg-gray-100 focus:ring-2 focus:ring-blue-500 dark:text-gray-400 dark:hover:bg-gray-700 dark:hover:text-gray-300">
  194. By 52 Week Range
  195. <svg class="sm:-rotate-90 ms-2 flex-shrink-0 size-4 text-gray-600" xmlns="http://www.w3.org/2000/svg" width="24" height="24" viewBox="0 0 24 24" fill="none" stroke="currentColor" stroke-width="2" stroke-linecap="round" stroke-linejoin="round"><path d="m6 9 6 6 6-6"></path></svg> </button> <div class="hs-dropdown-menu transition-[opacity,margin] duration-[0.1ms] sm:duration-[150ms] hs-dropdown-open:opacity-100 opacity-0 sm:w-48 hidden z-10 sm:mt-2 bg-white sm:shadow-md rounded-lg p-2 dark:bg-gray-800 sm:dark:border dark:border-gray-700 dark:divide-gray-700 before:absolute sm:border before:-end-5 before:top-0 before:h-full before:w-5 top-0 end-full !mx-[10px]"> <a class="flex items-center gap-x-3.5 py-2 px-3 rounded-lg text-sm text-gray-800 hover:bg-gray-100 focus:ring-2 focus:ring-blue-500 dark:text-gray-400 dark:hover:bg-gray-700 dark:hover:text-gray-300" href="/best/52-week/52-week-low/">
  196. Best 52 Week Low
  197. </a> <a class="flex items-center gap-x-3.5 py-2 px-3 rounded-lg text-sm text-gray-800 hover:bg-gray-100 focus:ring-2 focus:ring-blue-500 dark:text-gray-400 dark:hover:bg-gray-700 dark:hover:text-gray-300" href="/best/52-week/52-week-low-nasdaq/">
  198. Best 52 Week Nasdaq Low
  199. </a> <a class="flex items-center gap-x-3.5 py-2 px-3 rounded-lg text-sm text-gray-800 hover:bg-gray-100 focus:ring-2 focus:ring-blue-500 dark:text-gray-400 dark:hover:bg-gray-700 dark:hover:text-gray-300" href="/best/52-week/52-week-low-nyse/">
  200. Best 52 Week NYSE Low
  201. </a> <a class="flex items-center gap-x-3.5 py-2 px-3 rounded-lg text-sm text-gray-800 hover:bg-gray-100 focus:ring-2 focus:ring-blue-500 dark:text-gray-400 dark:hover:bg-gray-700 dark:hover:text-gray-300" href="/best/52-week/52-week-low-penny/">
  202. Best 52 Week Low Penny
  203. </a> <a class="flex items-center gap-x-3.5 py-2 px-3 rounded-lg text-sm text-gray-800 hover:bg-gray-100 focus:ring-2 focus:ring-blue-500 dark:text-gray-400 dark:hover:bg-gray-700 dark:hover:text-gray-300" href="/best/52-week/blue-chip-52-week-low/">
  204. Best 52 Week Low Blue Chip
  205. </a> <a class="flex items-center gap-x-3.5 py-2 px-3 rounded-lg text-sm text-gray-800 hover:bg-gray-100 focus:ring-2 focus:ring-blue-500 dark:text-gray-400 dark:hover:bg-gray-700 dark:hover:text-gray-300" href="/best/52-week/52-week-high/">
  206. Best 52 Week High
  207. </a> <a class="flex items-center gap-x-3.5 py-2 px-3 rounded-lg text-sm text-gray-800 hover:bg-gray-100 focus:ring-2 focus:ring-blue-500 dark:text-gray-400 dark:hover:bg-gray-700 dark:hover:text-gray-300" href="/best/52-week/52-week-high-nasdaq/">
  208. Best 52 Week Nasdaq High
  209. </a> <a class="flex items-center gap-x-3.5 py-2 px-3 rounded-lg text-sm text-gray-800 hover:bg-gray-100 focus:ring-2 focus:ring-blue-500 dark:text-gray-400 dark:hover:bg-gray-700 dark:hover:text-gray-300" href="/best/52-week/52-week-high-nyse/">
  210. Best 52 Week NYSE High
  211. </a> <a class="flex items-center gap-x-3.5 py-2 px-3 rounded-lg text-sm text-gray-800 hover:bg-gray-100 focus:ring-2 focus:ring-blue-500 dark:text-gray-400 dark:hover:bg-gray-700 dark:hover:text-gray-300" href="/best/52-week/52-week-high-penny/">
  212. Best 52 Week High Penny
  213. </a> </div> </div> <div class="hs-dropdown relative [--strategy:static] sm:[--strategy:absolute] [--adaptive:none]"> <button type="button" class="w-full flex justify-between items-center text-sm text-gray-800 rounded-lg py-2 px-3 hover:bg-gray-100 focus:ring-2 focus:ring-blue-500 dark:text-gray-400 dark:hover:bg-gray-700 dark:hover:text-gray-300">
  214. By Exchange
  215. <svg class="sm:-rotate-90 ms-2 flex-shrink-0 size-4 text-gray-600" xmlns="http://www.w3.org/2000/svg" width="24" height="24" viewBox="0 0 24 24" fill="none" stroke="currentColor" stroke-width="2" stroke-linecap="round" stroke-linejoin="round"><path d="m6 9 6 6 6-6"></path></svg> </button> <div class="hs-dropdown-menu transition-[opacity,margin] duration-[0.1ms] sm:duration-[150ms] hs-dropdown-open:opacity-100 opacity-0 sm:w-48 hidden z-10 sm:mt-2 bg-white sm:shadow-md rounded-lg p-2 dark:bg-gray-800 sm:dark:border dark:border-gray-700 dark:divide-gray-700 before:absolute sm:border before:-end-5 before:top-0 before:h-full before:w-5 top-0 end-full !mx-[10px]"> <a class="flex items-center gap-x-3.5 py-2 px-3 rounded-lg text-sm text-gray-800 hover:bg-gray-100 focus:ring-2 focus:ring-blue-500 dark:text-gray-400 dark:hover:bg-gray-700 dark:hover:text-gray-300" href="/best/nasdaq/">
  216. Best Nasdaq Stocks
  217. </a> <a class="flex items-center gap-x-3.5 py-2 px-3 rounded-lg text-sm text-gray-800 hover:bg-gray-100 focus:ring-2 focus:ring-blue-500 dark:text-gray-400 dark:hover:bg-gray-700 dark:hover:text-gray-300" href="/best/nyse/">
  218. Best NYSE Stocks
  219. </a> </div> </div> <div class="hs-dropdown relative [--strategy:static] sm:[--strategy:absolute] [--adaptive:none]"> <button type="button" class="w-full flex justify-between items-center text-sm text-gray-800 rounded-lg py-2 px-3 hover:bg-gray-100 focus:ring-2 focus:ring-blue-500 dark:text-gray-400 dark:hover:bg-gray-700 dark:hover:text-gray-300">
  220. By Insider Activity
  221. <svg class="sm:-rotate-90 ms-2 flex-shrink-0 size-4 text-gray-600" xmlns="http://www.w3.org/2000/svg" width="24" height="24" viewBox="0 0 24 24" fill="none" stroke="currentColor" stroke-width="2" stroke-linecap="round" stroke-linejoin="round"><path d="m6 9 6 6 6-6"></path></svg> </button> <div class="hs-dropdown-menu transition-[opacity,margin] duration-[0.1ms] sm:duration-[150ms] hs-dropdown-open:opacity-100 opacity-0 sm:w-48 hidden z-10 sm:mt-2 bg-white sm:shadow-md rounded-lg p-2 dark:bg-gray-800 sm:dark:border dark:border-gray-700 dark:divide-gray-700 before:absolute sm:border before:-end-5 before:top-0 before:h-full before:w-5 top-0 end-full !mx-[10px]"> <a class="flex items-center gap-x-3.5 py-2 px-3 rounded-lg text-sm text-gray-800 hover:bg-gray-100 focus:ring-2 focus:ring-blue-500 dark:text-gray-400 dark:hover:bg-gray-700 dark:hover:text-gray-300" href="/best/insider-buy/">
  222. Insider Buying
  223. </a> <a class="flex items-center gap-x-3.5 py-2 px-3 rounded-lg text-sm text-gray-800 hover:bg-gray-100 focus:ring-2 focus:ring-blue-500 dark:text-gray-400 dark:hover:bg-gray-700 dark:hover:text-gray-300" href="/best/insider-sell/">
  224. Insider Selling
  225. </a> </div> </div> <div class="hs-dropdown relative [--strategy:static] sm:[--strategy:absolute] [--adaptive:none]"> <button type="button" class="w-full flex justify-between items-center text-sm text-gray-800 rounded-lg py-2 px-3 hover:bg-gray-100 focus:ring-2 focus:ring-blue-500 dark:text-gray-400 dark:hover:bg-gray-700 dark:hover:text-gray-300">
  226. By Indicator
  227. <svg class="sm:-rotate-90 ms-2 flex-shrink-0 size-4 text-gray-600" xmlns="http://www.w3.org/2000/svg" width="24" height="24" viewBox="0 0 24 24" fill="none" stroke="currentColor" stroke-width="2" stroke-linecap="round" stroke-linejoin="round"><path d="m6 9 6 6 6-6"></path></svg> </button> <div class="hs-dropdown-menu transition-[opacity,margin] duration-[0.1ms] sm:duration-[150ms] hs-dropdown-open:opacity-100 opacity-0 sm:w-48 hidden z-10 sm:mt-2 bg-white sm:shadow-md rounded-lg p-2 dark:bg-gray-800 sm:dark:border dark:border-gray-700 dark:divide-gray-700 before:absolute sm:border before:-end-5 before:top-0 before:h-full before:w-5 top-0 end-full !mx-[10px]"> <a class="flex items-center gap-x-3.5 py-2 px-3 rounded-lg text-sm text-gray-800 hover:bg-gray-100 focus:ring-2 focus:ring-blue-500 dark:text-gray-400 dark:hover:bg-gray-700 dark:hover:text-gray-300" href="/best/macd-crossed-up/daily/">
  228. MACD Crossed Above Signal Line
  229. </a> <a class="flex items-center gap-x-3.5 py-2 px-3 rounded-lg text-sm text-gray-800 hover:bg-gray-100 focus:ring-2 focus:ring-blue-500 dark:text-gray-400 dark:hover:bg-gray-700 dark:hover:text-gray-300" href="/best/macd-crossed-above-zero/daily/">
  230. MACD Crossed Above Zero
  231. </a> <a class="flex items-center gap-x-3.5 py-2 px-3 rounded-lg text-sm text-gray-800 hover:bg-gray-100 focus:ring-2 focus:ring-blue-500 dark:text-gray-400 dark:hover:bg-gray-700 dark:hover:text-gray-300" href="/best/rsi/above-90/">
  232. RSI Above 90
  233. </a> <a class="flex items-center gap-x-3.5 py-2 px-3 rounded-lg text-sm text-gray-800 hover:bg-gray-100 focus:ring-2 focus:ring-blue-500 dark:text-gray-400 dark:hover:bg-gray-700 dark:hover:text-gray-300" href="/best/rsi/above-80/">
  234. RSI Above 80
  235. </a> <a class="flex items-center gap-x-3.5 py-2 px-3 rounded-lg text-sm text-gray-800 hover:bg-gray-100 focus:ring-2 focus:ring-blue-500 dark:text-gray-400 dark:hover:bg-gray-700 dark:hover:text-gray-300" href="/best/rsi/above-70/">
  236. RSI Above 70
  237. </a> <a class="flex items-center gap-x-3.5 py-2 px-3 rounded-lg text-sm text-gray-800 hover:bg-gray-100 focus:ring-2 focus:ring-blue-500 dark:text-gray-400 dark:hover:bg-gray-700 dark:hover:text-gray-300" href="/best/rsi/above-50/">
  238. RSI Above 50
  239. </a> <a class="flex items-center gap-x-3.5 py-2 px-3 rounded-lg text-sm text-gray-800 hover:bg-gray-100 focus:ring-2 focus:ring-blue-500 dark:text-gray-400 dark:hover:bg-gray-700 dark:hover:text-gray-300" href="/best/rsi/below-50/">
  240. RSI Below 50
  241. </a> <a class="flex items-center gap-x-3.5 py-2 px-3 rounded-lg text-sm text-gray-800 hover:bg-gray-100 focus:ring-2 focus:ring-blue-500 dark:text-gray-400 dark:hover:bg-gray-700 dark:hover:text-gray-300" href="/best/rsi/below-30/">
  242. RSI Below 30
  243. </a> <a class="flex items-center gap-x-3.5 py-2 px-3 rounded-lg text-sm text-gray-800 hover:bg-gray-100 focus:ring-2 focus:ring-blue-500 dark:text-gray-400 dark:hover:bg-gray-700 dark:hover:text-gray-300" href="/best/rsi/below-20/">
  244. RSI Below 20
  245. </a> <a class="flex items-center gap-x-3.5 py-2 px-3 rounded-lg text-sm text-gray-800 hover:bg-gray-100 focus:ring-2 focus:ring-blue-500 dark:text-gray-400 dark:hover:bg-gray-700 dark:hover:text-gray-300" href="/best/rsi/below-10/">
  246. RSI Below 10
  247. </a> </div> </div> <div class="hs-dropdown relative [--strategy:static] sm:[--strategy:absolute] [--adaptive:none]"> <button type="button" class="w-full flex justify-between items-center text-sm text-gray-800 rounded-lg py-2 px-3 hover:bg-gray-100 focus:ring-2 focus:ring-blue-500 dark:text-gray-400 dark:hover:bg-gray-700 dark:hover:text-gray-300">
  248. By P/E Ratio
  249. <svg class="sm:-rotate-90 ms-2 flex-shrink-0 size-4 text-gray-600" xmlns="http://www.w3.org/2000/svg" width="24" height="24" viewBox="0 0 24 24" fill="none" stroke="currentColor" stroke-width="2" stroke-linecap="round" stroke-linejoin="round"><path d="m6 9 6 6 6-6"></path></svg> </button> <div class="hs-dropdown-menu transition-[opacity,margin] duration-[0.1ms] sm:duration-[150ms] hs-dropdown-open:opacity-100 opacity-0 sm:w-48 hidden z-10 sm:mt-2 bg-white sm:shadow-md rounded-lg p-2 dark:bg-gray-800 sm:dark:border dark:border-gray-700 dark:divide-gray-700 before:absolute sm:border before:-end-5 before:top-0 before:h-full before:w-5 top-0 end-full !mx-[10px]"> <a class="flex items-center gap-x-3.5 py-2 px-3 rounded-lg text-sm text-gray-800 hover:bg-gray-100 focus:ring-2 focus:ring-blue-500 dark:text-gray-400 dark:hover:bg-gray-700 dark:hover:text-gray-300" href="/best/pe-ratio/tech-low-pe/">
  250. Tech Stocks with Low PE
  251. </a> <a class="flex items-center gap-x-3.5 py-2 px-3 rounded-lg text-sm text-gray-800 hover:bg-gray-100 focus:ring-2 focus:ring-blue-500 dark:text-gray-400 dark:hover:bg-gray-700 dark:hover:text-gray-300" href="/best/pe-ratio/under-1-pe/">
  252. PE Ratio Less Than 1
  253. </a> <a class="flex items-center gap-x-3.5 py-2 px-3 rounded-lg text-sm text-gray-800 hover:bg-gray-100 focus:ring-2 focus:ring-blue-500 dark:text-gray-400 dark:hover:bg-gray-700 dark:hover:text-gray-300" href="/best/pe-ratio/under-10-pe/">
  254. PE Ratio Less Than 10
  255. </a> <a class="flex items-center gap-x-3.5 py-2 px-3 rounded-lg text-sm text-gray-800 hover:bg-gray-100 focus:ring-2 focus:ring-blue-500 dark:text-gray-400 dark:hover:bg-gray-700 dark:hover:text-gray-300" href="/best/pe-ratio/under-15-pe/">
  256. PE Ratio Less Than 15
  257. </a> <a class="flex items-center gap-x-3.5 py-2 px-3 rounded-lg text-sm text-gray-800 hover:bg-gray-100 focus:ring-2 focus:ring-blue-500 dark:text-gray-400 dark:hover:bg-gray-700 dark:hover:text-gray-300" href="/best/pe-ratio/us-low-pe/">
  258. US stocks With Low PE
  259. </a> <a class="flex items-center gap-x-3.5 py-2 px-3 rounded-lg text-sm text-gray-800 hover:bg-gray-100 focus:ring-2 focus:ring-blue-500 dark:text-gray-400 dark:hover:bg-gray-700 dark:hover:text-gray-300" href="/best/pe-ratio/low-pe-high-dividends/">
  260. Low PE & High Dividends
  261. </a> <a class="flex items-center gap-x-3.5 py-2 px-3 rounded-lg text-sm text-gray-800 hover:bg-gray-100 focus:ring-2 focus:ring-blue-500 dark:text-gray-400 dark:hover:bg-gray-700 dark:hover:text-gray-300" href="/best/pe-ratio/low-pe-high-eps/">
  262. Low PE & High EPS
  263. </a> <a class="flex items-center gap-x-3.5 py-2 px-3 rounded-lg text-sm text-gray-800 hover:bg-gray-100 focus:ring-2 focus:ring-blue-500 dark:text-gray-400 dark:hover:bg-gray-700 dark:hover:text-gray-300" href="/best/pe-ratio/large-cap-low-pe/">
  264. Large Cap & Lowest PE
  265. </a> </div> </div> </div> </div> <div class="hs-dropdown [--strategy:static] sm:[--strategy:fixed] [--adaptive:none]"> <button id="hs-mega-menu-basic-learning" type="button" class="flex items-center w-full text-gray-600 hover:text-gray-400 font-medium dark:text-gray-400 dark:hover:text-gray-500 ">
  266. Learning
  267. <svg class="ms-1 flex-shrink-0 size-4" xmlns="http://www.w3.org/2000/svg" width="24" height="24" viewBox="0 0 24 24" fill="none" stroke="currentColor" stroke-width="2" stroke-linecap="round" stroke-linejoin="round"><path d="m6 9 6 6 6-6"></path></svg> </button> <div class="hs-dropdown-menu transition-[opacity,margin] duration-[0.1ms] sm:duration-[150ms] hs-dropdown-open:opacity-100 opacity-0 sm:w-48 z-10 bg-white sm:shadow-md rounded-lg p-2 dark:bg-gray-800 sm:dark:border dark:border-gray-700 dark:divide-gray-700 before:absolute top-full sm:border before:-top-5 before:start-0 before:w-full before:h-5 hidden" style=""> <a class="flex items-center gap-x-3.5 py-2 px-3 rounded-lg text-sm text-gray-800 hover:bg-gray-100 focus:ring-2 focus:ring-blue-500 dark:text-gray-400 dark:hover:bg-gray-700 dark:hover:text-gray-300" href="/best/stock-market-books/">
  268. Books
  269. </a> <a class="flex items-center gap-x-3.5 py-2 px-3 rounded-lg text-sm text-gray-800 hover:bg-gray-100 focus:ring-2 focus:ring-blue-500 dark:text-gray-400 dark:hover:bg-gray-700 dark:hover:text-gray-300" href="/best/trading-platforms/">
  270. Trading Platforms
  271. </a> <a target="_blank" class="flex items-center gap-x-3.5 py-2 px-3 rounded-lg text-sm text-gray-800 hover:bg-gray-100 focus:ring-2 focus:ring-blue-500 dark:text-gray-400 dark:hover:bg-gray-700 dark:hover:text-gray-300" href="https://forum.finquota.com">Forum</a> </div> </div> </div> </div> <div class="flex items-center justify-end ms-auto sm:justify-between sm:gap-x-3 sm:order-3"> <div class="flex flex-row items-center justify-end gap-2"> <div class="hs-dropdown z-20" data-hs-dropdown-placement="bottom-right" data-hs-dropdown-offset="30"> <button type="button" aria-label="Toggle light/dark mode" class="w-[2.375rem] h-[2.375rem] hs-dropdown-toggle dark:text-slate-100 hs-dark-mode group inline-flex justify-center items-center gap-x-2 text-sm font-semibold rounded-full border border-transparent text-gray-500 hover:bg-white/20 disabled:opacity-50 disabled:pointer-events-none focus:outline-none focus:ring-1 focus:ring-gray-600"> <svg class="hs-dark-mode-active:hidden block w-4 h-4" xmlns="http://www.w3.org/2000/svg" width="24" height="24" viewBox="0 0 24 24" fill="none" stroke="currentColor" stroke-width="2" stroke-linecap="round" stroke-linejoin="round"> <path d="M12 3a6 6 0 0 0 9 9 9 9 0 1 1-9-9Z"></path> </svg> <svg class="hs-dark-mode-active:block hidden w-4 h-4" xmlns="http://www.w3.org/2000/svg" width="24" height="24" viewBox="0 0 24 24" fill="none" stroke="currentColor" stroke-width="2" stroke-linecap="round" stroke-linejoin="round"> <circle cx="12" cy="12" r="4"></circle> <path d="M12 8a2 2 0 1 0 4 4"></path> <path d="M12 2v2"></path> <path d="M12 20v2"></path> <path d="m4.93 4.93 1.41 1.41"></path> <path d="m17.66 17.66 1.41 1.41"></path> <path d="M2 12h2"></path> <path d="M20 12h2"></path> <path d="m6.34 17.66-1.41 1.41"></path> <path d="m19.07 4.93-1.41 1.41"></path> </svg> </button> <div id="selectThemeDropdown" class="hs-dropdown-menu hs-dropdown-open:opacity-100 mt-2 hidden z-10 transition-[margin,opacity] opacity-0 duration-300 mb-2 origin-bottom-left bg-white shadow-md rounded-lg p-2 space-y-1 dark:bg-gray-800 dark:border dark:border-gray-700 dark:divide-gray-700"> <button type="button" class="hs-auto-mode-active:bg-gray-100 w-full flex items-center gap-x-3.5 py-2 px-3 rounded-lg text-sm text-gray-800 hover:bg-gray-100 dark:text-gray-300 dark:hover:bg-gray-700 dark:hover:text-gray-300" data-hs-theme-click-value="auto">
  272. Auto (Default)
  273. </button> <button type="button" class="hs-default-mode-active:bg-gray-100 w-full flex items-center gap-x-3.5 py-2 px-3 rounded-lg text-sm text-gray-800 hover:bg-gray-100 dark:text-gray-300 dark:hover:bg-gray-700 dark:hover:text-gray-300" data-hs-theme-click-value="default">
  274. Light mode
  275. </button> <button type="button" class="hs-dark-mode-active:bg-gray-700 w-full flex items-center gap-x-3.5 py-2 px-3 rounded-lg text-sm text-gray-800 hover:bg-gray-100 dark:text-gray-300 dark:hover:bg-gray-700 dark:hover:text-gray-300" data-hs-theme-click-value="dark">
  276. Dark
  277. </button> </div> </div> <div class="hs-dropdown relative inline-flex z-20" data-hs-dropdown-placement="bottom-right"> <button id="hs-dropdown-with-header" type="button" aria-label="Login and Profile Menu" class="w-[2.375rem] h-[2.375rem] inline-flex justify-center items-center gap-x-2 text-sm font-semibold rounded-full border border-transparent text-gray-500 hover:bg-white/20 disabled:opacity-50 disabled:pointer-events-none focus:outline-none focus:ring-1 focus:ring-gray-600">   <span class="w-[2.375rem] h-[2.375rem] dark:text-slate-100 hs-dark-mode group inline-flex justify-center items-center gap-x-2 text-sm font-semibold rounded-full border border-transparent text-gray-500 hover:bg-white/20 disabled:opacity-50 disabled:pointer-events-none focus:outline-none focus:ring-1 focus:ring-gray-600"> <svg xmlns="http://www.w3.org/2000/svg" viewBox="0 0 16 16" fill="currentColor" class="w-4 h-4"> <path d="M8 8a3 3 0 1 0 0-6 3 3 0 0 0 0 6ZM12.735 14c.618 0 1.093-.561.872-1.139a6.002 6.002 0 0 0-11.215 0c-.22.578.254 1.139.872 1.139h9.47Z"></path> </svg> </span> </button>  <div class="hs-dropdown-menu transition-[opacity,margin] duration hs-dropdown-open:opacity-100 opacity-0 hidden min-w-[15rem] z-10 bg-white shadow-md rounded-lg p-2 dark:bg-gray-800 dark:border dark:border-gray-700" aria-labelledby="hs-dropdown-with-header"> <div class="mt-2 py-2 first:pt-0 last:pb-0"> <a class="flex items-center gap-x-3.5 py-2 px-3 rounded-lg text-sm text-gray-800 hover:bg-gray-100 focus:ring-2 focus:ring-blue-500 dark:text-gray-300 dark:hover:bg-gray-700 dark:hover:text-gray-300 dark:focus:outline-none dark:focus:ring-1 dark:focus:ring-gray-600" href="/login/"> <svg class="flex-shrink-0 w-4 h-4" xmlns="http://www.w3.org/2000/svg" width="24" height="24" viewBox="0 0 24 24" fill="none" stroke="currentColor" stroke-width="2" stroke-linecap="round" stroke-linejoin="round"> <path d="M6 8a6 6 0 0 1 12 0c0 7 3 9 3 9H3s3-2 3-9"></path> <path d="M10.3 21a1.94 1.94 0 0 0 3.4 0"></path> </svg>
  278. Sign In
  279. </a> <a class="flex items-center gap-x-3.5 py-2 px-3 rounded-lg text-sm text-gray-800 hover:bg-gray-100 focus:ring-2 focus:ring-blue-500 dark:text-gray-300 dark:hover:bg-gray-700 dark:hover:text-gray-300 dark:focus:outline-none dark:focus:ring-1 dark:focus:ring-gray-600" href="/signup/"> <svg class="flex-shrink-0 w-4 h-4" xmlns="http://www.w3.org/2000/svg" width="24" height="24" viewBox="0 0 24 24" fill="none" stroke="currentColor" stroke-width="2" stroke-linecap="round" stroke-linejoin="round"> <path d="M6 2 3 6v14a2 2 0 0 0 2 2h14a2 2 0 0 0 2-2V6l-3-4Z"></path> <path d="M3 6h18"></path> <path d="M16 10a4 4 0 0 1-8 0"></path> </svg>
  280. Sign Up
  281. </a> </div> </div> </div> <div class="flex md:hidden"> <!-- Mobile menu icon --> <button type="button" class="p-2 inline-flex justify-center items-center gap-x-2 rounded-lg border border-gray-200 bg-white text-gray-800 shadow-sm hover:bg-gray-50 disabled:opacity-50 disabled:pointer-events-none dark:bg-transparent dark:border-gray-700 dark:text-white dark:hover:bg-white/10 dark:focus:outline-none dark:focus:ring-1 dark:focus:ring-gray-600" data-hs-overlay="#menu-sidebar" aria-controls="menu-sidebar" aria-label="Toggle Menu Navigation"> <svg class="hs-collapse-open:hidden flex-shrink-0 size-4" xmlns="http://www.w3.org/2000/svg" width="24" height="24" viewBox="0 0 24 24" fill="none" stroke="currentColor" stroke-width="2" stroke-linecap="round" stroke-linejoin="round"><line x1="3" x2="21" y1="6" y2="6"></line><line x1="3" x2="21" y1="12" y2="12"></line><line x1="3" x2="21" y1="18" y2="18"></line></svg> <svg class="hs-collapse-open:block hidden flex-shrink-0 size-4" xmlns="http://www.w3.org/2000/svg" width="24" height="24" viewBox="0 0 24 24" fill="none" stroke="currentColor" stroke-width="2" stroke-linecap="round" stroke-linejoin="round"><path d="M18 6 6 18"></path><path d="m6 6 12 12"></path></svg> </button> </div> </div> </div> </nav> <!-- Mobile menu --> <div id="menu-sidebar" class="hs-overlay hs-overlay-open:translate-x-0 -translate-x-full transition-all duration-300 transform hidden fixed top-0 start-0 bottom-0 z-[60] w-64 bg-white border-e border-gray-200 pt-7 pb-10 overflow-y-auto lg:translate-x-0 lg:end-auto lg:bottom-0 [&::-webkit-scrollbar]:w-2 [&::-webkit-scrollbar-thumb]:rounded-full [&::-webkit-scrollbar-track]:bg-gray-100 [&::-webkit-scrollbar-thumb]:bg-gray-300 dark:[&::-webkit-scrollbar-track]:bg-slate-700 dark:[&::-webkit-scrollbar-thumb]:bg-slate-500 dark:bg-gray-800 dark:border-gray-700"> <div class="px-6 flex items-center"> <svg xmlns="http://www.w3.org/2000/svg" viewBox="0 0 20 20" fill="currentColor" class="w-5 h-5 dark:text-slate-100 text-gray-500 dark:focus:outline-none dark:focus:ring-1 dark:focus:ring-gray-600"> <path d="M15.5 2A1.5 1.5 0 0 0 14 3.5v13a1.5 1.5 0 0 0 1.5 1.5h1a1.5 1.5 0 0 0 1.5-1.5v-13A1.5 1.5 0 0 0 16.5 2h-1ZM9.5 6A1.5 1.5 0 0 0 8 7.5v9A1.5 1.5 0 0 0 9.5 18h1a1.5 1.5 0 0 0 1.5-1.5v-9A1.5 1.5 0 0 0 10.5 6h-1ZM3.5 10A1.5 1.5 0 0 0 2 11.5v5A1.5 1.5 0 0 0 3.5 18h1A1.5 1.5 0 0 0 6 16.5v-5A1.5 1.5 0 0 0 4.5 10h-1Z"></path> </svg> <a class="flex-none text-xl ml-1 dark:text-slate-100 font-semibold text-gray-500 dark:focus:outline-none dark:focus:ring-1 dark:focus:ring-gray-600" href="/" aria-label="FinQuota.com">
  282. FinQuota.com
  283. </a> </div> <nav class="hs-accordion-group p-6 w-full flex flex-col flex-wrap" data-hs-accordion-always-open> <ul class="space-y-1.5"> <li> <a class="flex items-center gap-x-3.5 py-2 px-2.5 text-sm text-slate-700 rounded-lg hover:bg-gray-100 dark:hover:bg-gray-900 dark:text-slate-400 dark:hover:text-slate-300 dark:focus:outline-none dark:focus:ring-1 dark:focus:ring-gray-600" href="/"> <svg class="size-4" xmlns="http://www.w3.org/2000/svg" width="24" height="24" viewBox="0 0 24 24" fill="none" stroke="currentColor" stroke-width="2" stroke-linecap="round" stroke-linejoin="round"><path d="m3 9 9-7 9 7v11a2 2 0 0 1-2 2H5a2 2 0 0 1-2-2z"></path><polyline points="9 22 9 12 15 12 15 22"></polyline></svg>
  284. Home
  285. </a> </li> <li class="hs-accordion" id="account-accordion"> <button type="button" class="hs-accordion-toggle hs-accordion-active:text-blue-600 hs-accordion-active:hover:bg-transparent w-full text-start flex items-center gap-x-3.5 py-2 px-2.5 text-sm text-slate-700 rounded-lg hover:bg-gray-100 dark:bg-gray-800 dark:hover:bg-gray-900 dark:text-slate-400 dark:hover:text-slate-300 dark:hs-accordion-active:text-white dark:focus:outline-none dark:focus:ring-1 dark:focus:ring-gray-600"> <svg class="size-4" xmlns="http://www.w3.org/2000/svg" width="24" height="24" viewBox="0 0 24 24" fill="none" stroke="currentColor" stroke-width="2" stroke-linecap="round" stroke-linejoin="round"><circle cx="18" cy="15" r="3"></circle><circle cx="9" cy="7" r="4"></circle><path d="M10 15H6a4 4 0 0 0-4 4v2"></path><path d="m21.7 16.4-.9-.3"></path><path d="m15.2 13.9-.9-.3"></path><path d="m16.6 18.7.3-.9"></path><path d="m19.1 12.2.3-.9"></path><path d="m19.6 18.7-.4-1"></path><path d="m16.8 12.3-.4-1"></path><path d="m14.3 16.6 1-.4"></path><path d="m20.7 13.8 1-.4"></path></svg>
  286. Account
  287. <svg class="hs-accordion-active:block ms-auto hidden size-4 text-gray-600 group-hover:text-gray-500 dark:text-gray-400" xmlns="http://www.w3.org/2000/svg" width="24" height="24" viewBox="0 0 24 24" fill="none" stroke="currentColor" stroke-width="2" stroke-linecap="round" stroke-linejoin="round"><path d="m18 15-6-6-6 6"></path></svg> <svg class="hs-accordion-active:hidden ms-auto block size-4 text-gray-600 group-hover:text-gray-500 dark:text-gray-400" width="16" height="16" viewBox="0 0 16 16" fill="none" xmlns="http://www.w3.org/2000/svg"> <path d="M2 5L8.16086 10.6869C8.35239 10.8637 8.64761 10.8637 8.83914 10.6869L15 5" stroke="currentColor" stroke-width="2" stroke-linecap="round"></path> </svg> </button>  <div id="account-accordion" class="hs-accordion-content w-full overflow-hidden transition-[height] duration-300 hidden"> <ul class="pt-2 ps-2"> <li> <a class="flex items-center gap-x-3.5 py-2 px-2.5 text-sm text-slate-700 rounded-lg hover:bg-gray-100 dark:bg-gray-800 dark:text-slate-400 dark:hover:text-slate-300 dark:focus:outline-none dark:focus:ring-1 dark:focus:ring-gray-600" href="/login/">
  288. Sign In
  289. </a> </li> <li> <a class="flex items-center gap-x-3.5 py-2 px-2.5 text-sm text-slate-700 rounded-lg hover:bg-gray-100 dark:bg-gray-800 dark:text-slate-400 dark:hover:text-slate-300 dark:focus:outline-none dark:focus:ring-1 dark:focus:ring-gray-600" href="/signup/">
  290. Sign Up
  291. </a> </li> </ul> </div> </li> <li> <a class="flex items-center gap-x-3.5 py-2 px-2.5 text-sm text-slate-700 rounded-lg hover:bg-gray-100 dark:hover:bg-gray-900 dark:text-slate-400 dark:hover:text-slate-300 dark:focus:outline-none dark:focus:ring-1 dark:focus:ring-gray-600" href="/news/"> <svg xmlns="http://www.w3.org/2000/svg" viewBox="0 0 20 20" fill="currentColor" class="w-5 h-5"> <path fill-rule="evenodd" d="M2 3.5A1.5 1.5 0 0 1 3.5 2h9A1.5 1.5 0 0 1 14 3.5v11.75A2.75 2.75 0 0 0 16.75 18h-12A2.75 2.75 0 0 1 2 15.25V3.5Zm3.75 7a.75.75 0 0 0 0 1.5h4.5a.75.75 0 0 0 0-1.5h-4.5Zm0 3a.75.75 0 0 0 0 1.5h4.5a.75.75 0 0 0 0-1.5h-4.5ZM5 5.75A.75.75 0 0 1 5.75 5h4.5a.75.75 0 0 1 .75.75v2.5a.75.75 0 0 1-.75.75h-4.5A.75.75 0 0 1 5 8.25v-2.5Z" clip-rule="evenodd"></path> <path d="M16.5 6.5h-1v8.75a1.25 1.25 0 1 0 2.5 0V8a1.5 1.5 0 0 0-1.5-1.5Z"></path> </svg>
  292. News
  293. </a> </li> <li> <a class="flex items-center gap-x-3.5 py-2 px-2.5 text-sm text-slate-700 rounded-lg hover:bg-gray-100 dark:hover:bg-gray-900 dark:text-slate-400 dark:hover:text-slate-300 dark:focus:outline-none dark:focus:ring-1 dark:focus:ring-gray-600" href="/screener/"> <svg xmlns="http://www.w3.org/2000/svg" viewBox="0 0 24 24" fill="currentColor" width="24" height="24" class="size-4"> <path d="M10 3.75a2 2 0 1 0-4 0 2 2 0 0 0 4 0ZM17.25 4.5a.75.75 0 0 0 0-1.5h-5.5a.75.75 0 0 0 0 1.5h5.5ZM5 3.75a.75.75 0 0 1-.75.75h-1.5a.75.75 0 0 1 0-1.5h1.5a.75.75 0 0 1 .75.75ZM4.25 17a.75.75 0 0 0 0-1.5h-1.5a.75.75 0 0 0 0 1.5h1.5ZM17.25 17a.75.75 0 0 0 0-1.5h-5.5a.75.75 0 0 0 0 1.5h5.5ZM9 10a.75.75 0 0 1-.75.75h-5.5a.75.75 0 0 1 0-1.5h5.5A.75.75 0 0 1 9 10ZM17.25 10.75a.75.75 0 0 0 0-1.5h-1.5a.75.75 0 0 0 0 1.5h1.5ZM14 10a2 2 0 1 0-4 0 2 2 0 0 0 4 0ZM10 16.25a2 2 0 1 0-4 0 2 2 0 0 0 4 0Z"></path> </svg>
  294. Screener
  295. </a> </li> <li> <a class="flex items-center gap-x-3.5 py-2 px-2.5 text-sm text-slate-700 rounded-lg hover:bg-gray-100 dark:hover:bg-gray-900 dark:text-slate-400 dark:hover:text-slate-300 dark:focus:outline-none dark:focus:ring-1 dark:focus:ring-gray-600" href="/backtest/"> <svg xmlns="http://www.w3.org/2000/svg" viewBox="0 0 20 20" fill="currentColor" class="w-5 h-5"> <path fill-rule="evenodd" d="M2 4.75A.75.75 0 0 1 2.75 4h14.5a.75.75 0 0 1 0 1.5H2.75A.75.75 0 0 1 2 4.75Zm0 10.5a.75.75 0 0 1 .75-.75h14.5a.75.75 0 0 1 0 1.5H2.75a.75.75 0 0 1-.75-.75ZM2 10a.75.75 0 0 1 .75-.75h7.5a.75.75 0 0 1 0 1.5h-7.5A.75.75 0 0 1 2 10Z" clip-rule="evenodd"></path> </svg>
  296. Backtests
  297. </a> </li> <li class="hs-accordion" id="tools-accordion"> <button type="button" class="hs-accordion-toggle hs-accordion-active:text-blue-600 hs-accordion-active:hover:bg-transparent w-full text-start flex items-center gap-x-3.5 py-2 px-2.5 text-sm text-slate-700 rounded-lg hover:bg-gray-100 dark:bg-gray-800 dark:hover:bg-gray-900 dark:text-slate-400 dark:hover:text-slate-300 dark:hs-accordion-active:text-white dark:focus:outline-none dark:focus:ring-1 dark:focus:ring-gray-600"> <svg xmlns="http://www.w3.org/2000/svg" viewBox="0 0 20 20" fill="currentColor" class="w-5 h-5"> <path fill-rule="evenodd" d="M14.5 10a4.5 4.5 0 0 0 4.284-5.882c-.105-.324-.51-.391-.752-.15L15.34 6.66a.454.454 0 0 1-.493.11 3.01 3.01 0 0 1-1.618-1.616.455.455 0 0 1 .11-.494l2.694-2.692c.24-.241.174-.647-.15-.752a4.5 4.5 0 0 0-5.873 4.575c.055.873-.128 1.808-.8 2.368l-7.23 6.024a2.724 2.724 0 1 0 3.837 3.837l6.024-7.23c.56-.672 1.495-.855 2.368-.8.096.007.193.01.291.01ZM5 16a1 1 0 1 1-2 0 1 1 0 0 1 2 0Z" clip-rule="evenodd"></path> <path d="M14.5 11.5c.173 0 .345-.007.514-.022l3.754 3.754a2.5 2.5 0 0 1-3.536 3.536l-4.41-4.41 2.172-2.607c.052-.063.147-.138.342-.196.202-.06.469-.087.777-.067.128.008.257.012.387.012ZM6 4.586l2.33 2.33a.452.452 0 0 1-.08.09L6.8 8.214 4.586 6H3.309a.5.5 0 0 1-.447-.276l-1.7-3.402a.5.5 0 0 1 .093-.577l.49-.49a.5.5 0 0 1 .577-.094l3.402 1.7A.5.5 0 0 1 6 3.31v1.277Z"></path> </svg>
  298. Tools
  299. <svg class="hs-accordion-active:block ms-auto hidden size-4 text-gray-600 group-hover:text-gray-500 dark:text-gray-400" xmlns="http://www.w3.org/2000/svg" width="24" height="24" viewBox="0 0 24 24" fill="none" stroke="currentColor" stroke-width="2" stroke-linecap="round" stroke-linejoin="round"><path d="m18 15-6-6-6 6"></path></svg> <svg class="hs-accordion-active:hidden ms-auto block size-4 text-gray-600 group-hover:text-gray-500 dark:text-gray-400" width="16" height="16" viewBox="0 0 16 16" fill="none" xmlns="http://www.w3.org/2000/svg"> <path d="M2 5L8.16086 10.6869C8.35239 10.8637 8.64761 10.8637 8.83914 10.6869L15 5" stroke="currentColor" stroke-width="2" stroke-linecap="round"></path> </svg> </button> <div id="tools-accordion" class="hs-accordion-content w-full overflow-hidden transition-[height] duration-300 hidden"> <ul class="pt-2 ps-2"> <li> <a href="/compare/" class="flex items-center gap-x-3.5 py-2 px-2.5 text-sm text-slate-700 rounded-lg hover:bg-gray-100 dark:bg-gray-800 dark:text-slate-400 dark:hover:text-slate-300 dark:focus:outline-none dark:focus:ring-1 dark:focus:ring-gray-600">
  300. Compare Stocks
  301. </a> </li> <li> <a href="/dividend/" class="flex items-center gap-x-3.5 py-2 px-2.5 text-sm text-slate-700 rounded-lg hover:bg-gray-100 dark:bg-gray-800 dark:text-slate-400 dark:hover:text-slate-300 dark:focus:outline-none dark:focus:ring-1 dark:focus:ring-gray-600">
  302. Dividend Calculator
  303. </a> </li> <li> <a href="/option/" class="flex items-center gap-x-3.5 py-2 px-2.5 text-sm text-slate-700 rounded-lg hover:bg-gray-100 dark:bg-gray-800 dark:text-slate-400 dark:hover:text-slate-300 dark:focus:outline-none dark:focus:ring-1 dark:focus:ring-gray-600">
  304. Options Calculator
  305. </a> </li> <li> <a href="/holidays/nyse/" class="flex items-center gap-x-3.5 py-2 px-2.5 text-sm text-slate-700 rounded-lg hover:bg-gray-100 dark:bg-gray-800 dark:text-slate-400 dark:hover:text-slate-300 dark:focus:outline-none dark:focus:ring-1 dark:focus:ring-gray-600">
  306. NYSE Holidays
  307. </a> </li> <li> <a href="/holidays/nasdaq/" class="flex items-center gap-x-3.5 py-2 px-2.5 text-sm text-slate-700 rounded-lg hover:bg-gray-100 dark:bg-gray-800 dark:text-slate-400 dark:hover:text-slate-300 dark:focus:outline-none dark:focus:ring-1 dark:focus:ring-gray-600">
  308. NASDAQ Holidays
  309. </a> </li> <li> <a href="/earning-calendar/" class="flex items-center gap-x-3.5 py-2 px-2.5 text-sm text-slate-700 rounded-lg hover:bg-gray-100 dark:bg-gray-800 dark:text-slate-400 dark:hover:text-slate-300 dark:focus:outline-none dark:focus:ring-1 dark:focus:ring-gray-600">
  310. Earnings Calendar
  311. </a> </li> <li> <a href="/widgets/" class="flex items-center gap-x-3.5 py-2 px-2.5 text-sm text-slate-700 rounded-lg hover:bg-gray-100 dark:bg-gray-800 dark:text-slate-400 dark:hover:text-slate-300 dark:focus:outline-none dark:focus:ring-1 dark:focus:ring-gray-600">
  312. Widgets
  313. </a> </li> </ul> </div> </li> <li class="hs-accordion" id="quick-filter-accordion"> <button type="button" class="hs-accordion-toggle hs-accordion-active:text-blue-600 hs-accordion-active:hover:bg-transparent w-full text-start flex items-center gap-x-3.5 py-2 px-2.5 text-sm text-slate-700 rounded-lg hover:bg-gray-100 dark:bg-gray-800 dark:hover:bg-gray-900 dark:text-slate-400 dark:hover:text-slate-300 dark:hs-accordion-active:text-white dark:focus:outline-none dark:focus:ring-1 dark:focus:ring-gray-600"> <svg xmlns="http://www.w3.org/2000/svg" viewBox="0 0 24 24" fill="currentColor" width="24" height="24" class="size-4"> <path fill-rule="evenodd" d="M2.628 1.601C5.028 1.206 7.49 1 10 1s4.973.206 7.372.601a.75.75 0 0 1 .628.74v2.288a2.25 2.25 0 0 1-.659 1.59l-4.682 4.683a2.25 2.25 0 0 0-.659 1.59v3.037c0 .684-.31 1.33-.844 1.757l-1.937 1.55A.75.75 0 0 1 8 18.25v-5.757a2.25 2.25 0 0 0-.659-1.591L2.659 6.22A2.25 2.25 0 0 1 2 4.629V2.34a.75.75 0 0 1 .628-.74Z" clip-rule="evenodd"></path> </svg>
  314. Filter
  315. <svg class="hs-accordion-active:block ms-auto hidden size-4 text-gray-600 group-hover:text-gray-500 dark:text-gray-400" xmlns="http://www.w3.org/2000/svg" width="24" height="24" viewBox="0 0 24 24" fill="none" stroke="currentColor" stroke-width="2" stroke-linecap="round" stroke-linejoin="round"><path d="m18 15-6-6-6 6"></path></svg> <svg class="hs-accordion-active:hidden ms-auto block size-4 text-gray-600 group-hover:text-gray-500 dark:text-gray-400" width="16" height="16" viewBox="0 0 16 16" fill="none" xmlns="http://www.w3.org/2000/svg"> <path d="M2 5L8.16086 10.6869C8.35239 10.8637 8.64761 10.8637 8.83914 10.6869L15 5" stroke="currentColor" stroke-width="2" stroke-linecap="round"></path> </svg> </button> <div id="quick-filter-accordion" class="hs-accordion-content w-full overflow-hidden transition-[height] duration-300 hidden"> <ul class="pt-2 ps-2"> <li class="hs-dropdown relative [--strategy:static] sm:[--strategy:absolute] [--adaptive:none]"> <button type="button" class="w-full flex justify-between items-center text-sm text-gray-800 rounded-lg py-2 px-3 hover:bg-gray-100 focus:ring-2 focus:ring-blue-500 dark:text-gray-400 dark:hover:bg-gray-700 dark:hover:text-gray-300">
  316. Dividend Stocks
  317. <svg class="sm:-rotate-90 ms-2 flex-shrink-0 size-4 text-gray-600" xmlns="http://www.w3.org/2000/svg" width="24" height="24" viewBox="0 0 24 24" fill="none" stroke="currentColor" stroke-width="2" stroke-linecap="round" stroke-linejoin="round"><path d="m6 9 6 6 6-6"></path></svg> </button> <ul class="hs-dropdown-menu transition-[opacity,margin] duration-[0.1ms] sm:duration-[150ms] hs-dropdown-open:opacity-100 opacity-0 sm:w-48 hidden z-10 sm:mt-2 bg-white sm:shadow-md rounded-lg p-2 dark:bg-gray-800 sm:dark:border dark:border-gray-700 dark:divide-gray-700 before:absolute sm:border before:-end-5 before:top-0 before:h-full before:w-5 top-0 end-full !mx-[10px]"> <li> <a href="/best/dividend-stocks/united-states/" class="flex items-center gap-x-3.5 py-2 px-2.5 text-sm text-slate-700 rounded-lg hover:bg-gray-100 dark:bg-gray-800 dark:text-slate-400 dark:hover:text-slate-300 dark:focus:outline-none dark:focus:ring-1 dark:focus:ring-gray-600">
  318. US Dividend Stocks
  319. </a> </li> <li> <a href="/best/monthly-dividend-stocks/" class="flex items-center gap-x-3.5 py-2 px-2.5 text-sm text-slate-700 rounded-lg hover:bg-gray-100 dark:bg-gray-800 dark:text-slate-400 dark:hover:text-slate-300 dark:focus:outline-none dark:focus:ring-1 dark:focus:ring-gray-600">
  320. Monthly Dividend Stocks
  321. </a> </li> <li> <a href="/best/annual-dividend-stocks/" class="flex items-center gap-x-3.5 py-2 px-2.5 text-sm text-slate-700 rounded-lg hover:bg-gray-100 dark:bg-gray-800 dark:text-slate-400 dark:hover:text-slate-300 dark:focus:outline-none dark:focus:ring-1 dark:focus:ring-gray-600">
  322. Annual Dividend Stocks
  323. </a> </li> <li> <a href="/best/quarterly-dividend-stocks/" class="flex items-center gap-x-3.5 py-2 px-2.5 text-sm text-slate-700 rounded-lg hover:bg-gray-100 dark:bg-gray-800 dark:text-slate-400 dark:hover:text-slate-300 dark:focus:outline-none dark:focus:ring-1 dark:focus:ring-gray-600">
  324. Quarterly Dividend Stocks
  325. </a> </li> <li> <a href="/best/semi-annual-dividend-stocks/" class="flex items-center gap-x-3.5 py-2 px-2.5 text-sm text-slate-700 rounded-lg hover:bg-gray-100 dark:bg-gray-800 dark:text-slate-400 dark:hover:text-slate-300 dark:focus:outline-none dark:focus:ring-1 dark:focus:ring-gray-600">
  326. Semi-Annual Dividend Stocks
  327. </a> </li> </ul> </li> <li> <a href="/best/penny/" class="flex items-center gap-x-3.5 py-2 px-2.5 text-sm text-slate-700 rounded-lg hover:bg-gray-100 dark:bg-gray-800 dark:text-slate-400 dark:hover:text-slate-300 dark:focus:outline-none dark:focus:ring-1 dark:focus:ring-gray-600">
  328. Best Penny Stocks
  329. </a> </li> <li> <a href="/best/undervalued/" class="flex items-center gap-x-3.5 py-2 px-2.5 text-sm text-slate-700 rounded-lg hover:bg-gray-100 dark:bg-gray-800 dark:text-slate-400 dark:hover:text-slate-300 dark:focus:outline-none dark:focus:ring-1 dark:focus:ring-gray-600">
  330. Undervalued Stocks
  331. </a> </li> <li> <a href="/best/new/" class="flex items-center gap-x-3.5 py-2 px-2.5 text-sm text-slate-700 rounded-lg hover:bg-gray-100 dark:bg-gray-800 dark:text-slate-400 dark:hover:text-slate-300 dark:focus:outline-none dark:focus:ring-1 dark:focus:ring-gray-600">
  332. New Stocks
  333. </a> </li> <li> <a href="/best/uptrend-stocks/" class="flex items-center gap-x-3.5 py-2 px-2.5 text-sm text-slate-700 rounded-lg hover:bg-gray-100 dark:bg-gray-800 dark:text-slate-400 dark:hover:text-slate-300 dark:focus:outline-none dark:focus:ring-1 dark:focus:ring-gray-600">
  334. Uptrend Stocks
  335. </a> </li> <li> <a href="/best/uptrend-stocks/penny/" class="flex items-center gap-x-3.5 py-2 px-2.5 text-sm text-slate-700 rounded-lg hover:bg-gray-100 dark:bg-gray-800 dark:text-slate-400 dark:hover:text-slate-300 dark:focus:outline-none dark:focus:ring-1 dark:focus:ring-gray-600">
  336. Uptrend Penny Stocks
  337. </a> </li> <li class="hs-dropdown relative [--strategy:static] sm:[--strategy:absolute] [--adaptive:none]"> <button type="button" class="w-full flex justify-between items-center text-sm text-gray-800 rounded-lg py-2 px-3 hover:bg-gray-100 focus:ring-2 focus:ring-blue-500 dark:text-gray-400 dark:hover:bg-gray-700 dark:hover:text-gray-300">
  338. Blue Chip
  339. <svg class="sm:-rotate-90 ms-2 flex-shrink-0 size-4 text-gray-600" xmlns="http://www.w3.org/2000/svg" width="24" height="24" viewBox="0 0 24 24" fill="none" stroke="currentColor" stroke-width="2" stroke-linecap="round" stroke-linejoin="round"><path d="m6 9 6 6 6-6"></path></svg> </button> <ul class="hs-dropdown-menu transition-[opacity,margin] duration-[0.1ms] sm:duration-[150ms] hs-dropdown-open:opacity-100 opacity-0 sm:w-48 hidden z-10 sm:mt-2 bg-white sm:shadow-md rounded-lg p-2 dark:bg-gray-800 sm:dark:border dark:border-gray-700 dark:divide-gray-700 before:absolute sm:border before:-end-5 before:top-0 before:h-full before:w-5 top-0 end-full !mx-[10px]"> <li> <a href="/best/blue-chip/high-dividends/" class="flex items-center gap-x-3.5 py-2 px-2.5 text-sm text-slate-700 rounded-lg hover:bg-gray-100 dark:bg-gray-800 dark:text-slate-400 dark:hover:text-slate-300 dark:focus:outline-none dark:focus:ring-1 dark:focus:ring-gray-600">
  340. Blue Chip Stocks With High Dividends
  341. </a> </li> <li> <a href="/best/blue-chip/under-10/" class="flex items-center gap-x-3.5 py-2 px-2.5 text-sm text-slate-700 rounded-lg hover:bg-gray-100 dark:bg-gray-800 dark:text-slate-400 dark:hover:text-slate-300 dark:focus:outline-none dark:focus:ring-1 dark:focus:ring-gray-600">
  342. Blue Chip Under $10
  343. </a> </li> <li> <a href="/best/blue-chip/under-20/" class="flex items-center gap-x-3.5 py-2 px-2.5 text-sm text-slate-700 rounded-lg hover:bg-gray-100 dark:bg-gray-800 dark:text-slate-400 dark:hover:text-slate-300 dark:focus:outline-none dark:focus:ring-1 dark:focus:ring-gray-600">
  344. Blue Chip Under $20
  345. </a> </li> <li> <a href="/best/blue-chip/under-50/" class="flex items-center gap-x-3.5 py-2 px-2.5 text-sm text-slate-700 rounded-lg hover:bg-gray-100 dark:bg-gray-800 dark:text-slate-400 dark:hover:text-slate-300 dark:focus:outline-none dark:focus:ring-1 dark:focus:ring-gray-600">
  346. Blue Chip Under $50
  347. </a> </li> <li> <a href="/best/blue-chip/undervalued/" class="flex items-center gap-x-3.5 py-2 px-2.5 text-sm text-slate-700 rounded-lg hover:bg-gray-100 dark:bg-gray-800 dark:text-slate-400 dark:hover:text-slate-300 dark:focus:outline-none dark:focus:ring-1 dark:focus:ring-gray-600">
  348. Undervalued Blue Chip Stocks
  349. </a> </li> </ul> </li> <li class="hs-dropdown relative [--strategy:static] sm:[--strategy:absolute] [--adaptive:none]"> <button type="button" class="w-full flex justify-between items-center text-sm text-gray-800 rounded-lg py-2 px-3 hover:bg-gray-100 focus:ring-2 focus:ring-blue-500 dark:text-gray-400 dark:hover:bg-gray-700 dark:hover:text-gray-300">
  350. By Cap
  351. <svg class="sm:-rotate-90 ms-2 flex-shrink-0 size-4 text-gray-600" xmlns="http://www.w3.org/2000/svg" width="24" height="24" viewBox="0 0 24 24" fill="none" stroke="currentColor" stroke-width="2" stroke-linecap="round" stroke-linejoin="round"><path d="m6 9 6 6 6-6"></path></svg> </button> <ul class="hs-dropdown-menu transition-[opacity,margin] duration-[0.1ms] sm:duration-[150ms] hs-dropdown-open:opacity-100 opacity-0 sm:w-48 hidden z-10 sm:mt-2 bg-white sm:shadow-md rounded-lg p-2 dark:bg-gray-800 sm:dark:border dark:border-gray-700 dark:divide-gray-700 before:absolute sm:border before:-end-5 before:top-0 before:h-full before:w-5 top-0 end-full !mx-[10px]"> <li> <a href="/best/small-cap/" class="flex items-center gap-x-3.5 py-2 px-2.5 text-sm text-slate-700 rounded-lg hover:bg-gray-100 dark:bg-gray-800 dark:text-slate-400 dark:hover:text-slate-300 dark:focus:outline-none dark:focus:ring-1 dark:focus:ring-gray-600">
  352. Best Small Cap
  353. </a> </li> <li> <a href="/best/micro-cap/" class="flex items-center gap-x-3.5 py-2 px-2.5 text-sm text-slate-700 rounded-lg hover:bg-gray-100 dark:bg-gray-800 dark:text-slate-400 dark:hover:text-slate-300 dark:focus:outline-none dark:focus:ring-1 dark:focus:ring-gray-600">
  354. Best Micro Cap
  355. </a> </li> <li> <a href="/best/mid-cap/" class="flex items-center gap-x-3.5 py-2 px-2.5 text-sm text-slate-700 rounded-lg hover:bg-gray-100 dark:bg-gray-800 dark:text-slate-400 dark:hover:text-slate-300 dark:focus:outline-none dark:focus:ring-1 dark:focus:ring-gray-600">
  356. Best Mid Cap
  357. </a> </li> <li> <a href="/best/large-cap/" class="flex items-center gap-x-3.5 py-2 px-2.5 text-sm text-slate-700 rounded-lg hover:bg-gray-100 dark:bg-gray-800 dark:text-slate-400 dark:hover:text-slate-300 dark:focus:outline-none dark:focus:ring-1 dark:focus:ring-gray-600">
  358. Best Large Cap
  359. </a> </li> </ul> </li> <li class="hs-dropdown relative [--strategy:static] sm:[--strategy:absolute] [--adaptive:none]"> <button type="button" class="w-full flex justify-between items-center text-sm text-gray-800 rounded-lg py-2 px-3 hover:bg-gray-100 focus:ring-2 focus:ring-blue-500 dark:text-gray-400 dark:hover:bg-gray-700 dark:hover:text-gray-300">
  360. By Sector
  361. <svg class="sm:-rotate-90 ms-2 flex-shrink-0 size-4 text-gray-600" xmlns="http://www.w3.org/2000/svg" width="24" height="24" viewBox="0 0 24 24" fill="none" stroke="currentColor" stroke-width="2" stroke-linecap="round" stroke-linejoin="round"><path d="m6 9 6 6 6-6"></path></svg> </button> <ul class="hs-dropdown-menu transition-[opacity,margin] duration-[0.1ms] sm:duration-[150ms] hs-dropdown-open:opacity-100 opacity-0 sm:w-48 hidden z-10 sm:mt-2 bg-white sm:shadow-md rounded-lg p-2 dark:bg-gray-800 sm:dark:border dark:border-gray-700 dark:divide-gray-700 before:absolute sm:border before:-end-5 before:top-0 before:h-full before:w-5 top-0 end-full !mx-[10px]"> <li> <a href="/best/oil/" class="flex items-center gap-x-3.5 py-2 px-2.5 text-sm text-slate-700 rounded-lg hover:bg-gray-100 dark:bg-gray-800 dark:text-slate-400 dark:hover:text-slate-300 dark:focus:outline-none dark:focus:ring-1 dark:focus:ring-gray-600">
  362. Oil Stocks
  363. </a> </li> <li> <a href="/best/energy/" class="flex items-center gap-x-3.5 py-2 px-2.5 text-sm text-slate-700 rounded-lg hover:bg-gray-100 dark:bg-gray-800 dark:text-slate-400 dark:hover:text-slate-300 dark:focus:outline-none dark:focus:ring-1 dark:focus:ring-gray-600">
  364. Energy Stocks
  365. </a> </li> <li> <a href="/best/technology/" class="flex items-center gap-x-3.5 py-2 px-2.5 text-sm text-slate-700 rounded-lg hover:bg-gray-100 dark:bg-gray-800 dark:text-slate-400 dark:hover:text-slate-300 dark:focus:outline-none dark:focus:ring-1 dark:focus:ring-gray-600">
  366. Technology Stocks
  367. </a> </li> <li> <a href="/best/ai/" class="flex items-center gap-x-3.5 py-2 px-2.5 text-sm text-slate-700 rounded-lg hover:bg-gray-100 dark:bg-gray-800 dark:text-slate-400 dark:hover:text-slate-300 dark:focus:outline-none dark:focus:ring-1 dark:focus:ring-gray-600">
  368. AI Stocks
  369. </a> </li> <li> <a href="/best/pharma/" class="flex items-center gap-x-3.5 py-2 px-2.5 text-sm text-slate-700 rounded-lg hover:bg-gray-100 dark:bg-gray-800 dark:text-slate-400 dark:hover:text-slate-300 dark:focus:outline-none dark:focus:ring-1 dark:focus:ring-gray-600">
  370. Pharma Stocks
  371. </a> </li> <li> <a href="/best/financial/" class="flex items-center gap-x-3.5 py-2 px-2.5 text-sm text-slate-700 rounded-lg hover:bg-gray-100 dark:bg-gray-800 dark:text-slate-400 dark:hover:text-slate-300 dark:focus:outline-none dark:focus:ring-1 dark:focus:ring-gray-600">
  372. Financial Stocks
  373. </a> </li> </ul> </li> <li class="hs-dropdown relative [--strategy:static] sm:[--strategy:absolute] [--adaptive:none]"> <button type="button" class="w-full flex justify-between items-center text-sm text-gray-800 rounded-lg py-2 px-3 hover:bg-gray-100 focus:ring-2 focus:ring-blue-500 dark:text-gray-400 dark:hover:bg-gray-700 dark:hover:text-gray-300">
  374. By Price
  375. <svg class="sm:-rotate-90 ms-2 flex-shrink-0 size-4 text-gray-600" xmlns="http://www.w3.org/2000/svg" width="24" height="24" viewBox="0 0 24 24" fill="none" stroke="currentColor" stroke-width="2" stroke-linecap="round" stroke-linejoin="round"><path d="m6 9 6 6 6-6"></path></svg> </button> <ul class="hs-dropdown-menu transition-[opacity,margin] duration-[0.1ms] sm:duration-[150ms] hs-dropdown-open:opacity-100 opacity-0 sm:w-48 hidden z-10 sm:mt-2 bg-white sm:shadow-md rounded-lg p-2 dark:bg-gray-800 sm:dark:border dark:border-gray-700 dark:divide-gray-700 before:absolute sm:border before:-end-5 before:top-0 before:h-full before:w-5 top-0 end-full !mx-[10px]"> <li> <a href="/best/under-200/" class="flex items-center gap-x-3.5 py-2 px-2.5 text-sm text-slate-700 rounded-lg hover:bg-gray-100 dark:bg-gray-800 dark:text-slate-400 dark:hover:text-slate-300 dark:focus:outline-none dark:focus:ring-1 dark:focus:ring-gray-600">
  376. Under $200
  377. </a> </li> <li> <a href="/best/under-100/" class="flex items-center gap-x-3.5 py-2 px-2.5 text-sm text-slate-700 rounded-lg hover:bg-gray-100 dark:bg-gray-800 dark:text-slate-400 dark:hover:text-slate-300 dark:focus:outline-none dark:focus:ring-1 dark:focus:ring-gray-600">
  378. Under $100
  379. </a> </li> <li> <a href="/best/under-50/" class="flex items-center gap-x-3.5 py-2 px-2.5 text-sm text-slate-700 rounded-lg hover:bg-gray-100 dark:bg-gray-800 dark:text-slate-400 dark:hover:text-slate-300 dark:focus:outline-none dark:focus:ring-1 dark:focus:ring-gray-600">
  380. Under $50
  381. </a> </li> <li> <a href="/best/under-20/" class="flex items-center gap-x-3.5 py-2 px-2.5 text-sm text-slate-700 rounded-lg hover:bg-gray-100 dark:bg-gray-800 dark:text-slate-400 dark:hover:text-slate-300 dark:focus:outline-none dark:focus:ring-1 dark:focus:ring-gray-600">
  382. Under $20
  383. </a> </li> <li> <a href="/best/under-10/" class="flex items-center gap-x-3.5 py-2 px-2.5 text-sm text-slate-700 rounded-lg hover:bg-gray-100 dark:bg-gray-800 dark:text-slate-400 dark:hover:text-slate-300 dark:focus:outline-none dark:focus:ring-1 dark:focus:ring-gray-600">
  384. Under $10
  385. </a> </li> <li> <a href="/best/under-5/" class="flex items-center gap-x-3.5 py-2 px-2.5 text-sm text-slate-700 rounded-lg hover:bg-gray-100 dark:bg-gray-800 dark:text-slate-400 dark:hover:text-slate-300 dark:focus:outline-none dark:focus:ring-1 dark:focus:ring-gray-600">
  386. Under $5
  387. </a> </li> <li> <a href="/best/under-1/" class="flex items-center gap-x-3.5 py-2 px-2.5 text-sm text-slate-700 rounded-lg hover:bg-gray-100 dark:bg-gray-800 dark:text-slate-400 dark:hover:text-slate-300 dark:focus:outline-none dark:focus:ring-1 dark:focus:ring-gray-600">
  388. Under $1
  389. </a> </li> </ul> </li> <li class="hs-dropdown relative [--strategy:static] sm:[--strategy:absolute] [--adaptive:none]"> <button type="button" class="w-full flex justify-between items-center text-sm text-gray-800 rounded-lg py-2 px-3 hover:bg-gray-100 focus:ring-2 focus:ring-blue-500 dark:text-gray-400 dark:hover:bg-gray-700 dark:hover:text-gray-300">
  390. By 52 Week Range
  391. <svg class="sm:-rotate-90 ms-2 flex-shrink-0 size-4 text-gray-600" xmlns="http://www.w3.org/2000/svg" width="24" height="24" viewBox="0 0 24 24" fill="none" stroke="currentColor" stroke-width="2" stroke-linecap="round" stroke-linejoin="round"><path d="m6 9 6 6 6-6"></path></svg> </button> <ul class="hs-dropdown-menu transition-[opacity,margin] duration-[0.1ms] sm:duration-[150ms] hs-dropdown-open:opacity-100 opacity-0 sm:w-48 hidden z-10 sm:mt-2 bg-white sm:shadow-md rounded-lg p-2 dark:bg-gray-800 sm:dark:border dark:border-gray-700 dark:divide-gray-700 before:absolute sm:border before:-end-5 before:top-0 before:h-full before:w-5 top-0 end-full !mx-[10px]"> <li> <a href="/best/52-week/52-week-low/" class="flex items-center gap-x-3.5 py-2 px-2.5 text-sm text-slate-700 rounded-lg hover:bg-gray-100 dark:bg-gray-800 dark:text-slate-400 dark:hover:text-slate-300 dark:focus:outline-none dark:focus:ring-1 dark:focus:ring-gray-600">
  392. Best 52 Week Low
  393. </a> </li> <li> <a href="/best/52-week/52-week-low-nasdaq/" class="flex items-center gap-x-3.5 py-2 px-2.5 text-sm text-slate-700 rounded-lg hover:bg-gray-100 dark:bg-gray-800 dark:text-slate-400 dark:hover:text-slate-300 dark:focus:outline-none dark:focus:ring-1 dark:focus:ring-gray-600">
  394. Best 52 Week Nasdaq Low
  395. </a> </li> <li> <a href="/best/52-week/52-week-low-nyse/" class="flex items-center gap-x-3.5 py-2 px-2.5 text-sm text-slate-700 rounded-lg hover:bg-gray-100 dark:bg-gray-800 dark:text-slate-400 dark:hover:text-slate-300 dark:focus:outline-none dark:focus:ring-1 dark:focus:ring-gray-600">
  396. Best 52 Week NYSE Low
  397. </a> </li> <li> <a href="/best/52-week/52-week-low-penny/" class="flex items-center gap-x-3.5 py-2 px-2.5 text-sm text-slate-700 rounded-lg hover:bg-gray-100 dark:bg-gray-800 dark:text-slate-400 dark:hover:text-slate-300 dark:focus:outline-none dark:focus:ring-1 dark:focus:ring-gray-600">
  398. Best 52 Week Low Penny
  399. </a> </li> <li> <a href="/best/52-week/blue-chip-52-week-low/" class="flex items-center gap-x-3.5 py-2 px-2.5 text-sm text-slate-700 rounded-lg hover:bg-gray-100 dark:bg-gray-800 dark:text-slate-400 dark:hover:text-slate-300 dark:focus:outline-none dark:focus:ring-1 dark:focus:ring-gray-600">
  400. Best 52 Week Low Blue Chip
  401. </a> </li> <li> <a href="/best/52-week/52-week-high/" class="flex items-center gap-x-3.5 py-2 px-2.5 text-sm text-slate-700 rounded-lg hover:bg-gray-100 dark:bg-gray-800 dark:text-slate-400 dark:hover:text-slate-300 dark:focus:outline-none dark:focus:ring-1 dark:focus:ring-gray-600">
  402. UBest 52 Week High
  403. </a> </li> <li> <a href="/best/52-week/52-week-high-nasdaq/" class="flex items-center gap-x-3.5 py-2 px-2.5 text-sm text-slate-700 rounded-lg hover:bg-gray-100 dark:bg-gray-800 dark:text-slate-400 dark:hover:text-slate-300 dark:focus:outline-none dark:focus:ring-1 dark:focus:ring-gray-600">
  404. Best 52 Week Nasdaq High
  405. </a> </li> <li> <a href="/best/52-week/52-week-high-nyse/" class="flex items-center gap-x-3.5 py-2 px-2.5 text-sm text-slate-700 rounded-lg hover:bg-gray-100 dark:bg-gray-800 dark:text-slate-400 dark:hover:text-slate-300 dark:focus:outline-none dark:focus:ring-1 dark:focus:ring-gray-600">
  406. Best 52 Week NYSE High
  407. </a> </li> <li> <a href="/best/52-week/52-week-high-penny/" class="flex items-center gap-x-3.5 py-2 px-2.5 text-sm text-slate-700 rounded-lg hover:bg-gray-100 dark:bg-gray-800 dark:text-slate-400 dark:hover:text-slate-300 dark:focus:outline-none dark:focus:ring-1 dark:focus:ring-gray-600">
  408. Best 52 Week High Penny
  409. </a> </li> </ul> </li> <li class="hs-dropdown relative [--strategy:static] sm:[--strategy:absolute] [--adaptive:none]"> <button type="button" class="w-full flex justify-between items-center text-sm text-gray-800 rounded-lg py-2 px-3 hover:bg-gray-100 focus:ring-2 focus:ring-blue-500 dark:text-gray-400 dark:hover:bg-gray-700 dark:hover:text-gray-300">
  410. By Exchange
  411. <svg class="sm:-rotate-90 ms-2 flex-shrink-0 size-4 text-gray-600" xmlns="http://www.w3.org/2000/svg" width="24" height="24" viewBox="0 0 24 24" fill="none" stroke="currentColor" stroke-width="2" stroke-linecap="round" stroke-linejoin="round"><path d="m6 9 6 6 6-6"></path></svg> </button> <ul class="hs-dropdown-menu transition-[opacity,margin] duration-[0.1ms] sm:duration-[150ms] hs-dropdown-open:opacity-100 opacity-0 sm:w-48 hidden z-10 sm:mt-2 bg-white sm:shadow-md rounded-lg p-2 dark:bg-gray-800 sm:dark:border dark:border-gray-700 dark:divide-gray-700 before:absolute sm:border before:-end-5 before:top-0 before:h-full before:w-5 top-0 end-full !mx-[10px]"> <li> <a href="/best/nasdaq/" class="flex items-center gap-x-3.5 py-2 px-2.5 text-sm text-slate-700 rounded-lg hover:bg-gray-100 dark:bg-gray-800 dark:text-slate-400 dark:hover:text-slate-300 dark:focus:outline-none dark:focus:ring-1 dark:focus:ring-gray-600">
  412. Nasdaq Stocks
  413. </a> </li> <li> <a href="/best/nyse/" class="flex items-center gap-x-3.5 py-2 px-2.5 text-sm text-slate-700 rounded-lg hover:bg-gray-100 dark:bg-gray-800 dark:text-slate-400 dark:hover:text-slate-300 dark:focus:outline-none dark:focus:ring-1 dark:focus:ring-gray-600">
  414. NYSE Stocks
  415. </a> </li> </ul> </li> <li class="hs-dropdown relative [--strategy:static] sm:[--strategy:absolute] [--adaptive:none]"> <button type="button" class="w-full flex justify-between items-center text-sm text-gray-800 rounded-lg py-2 px-3 hover:bg-gray-100 focus:ring-2 focus:ring-blue-500 dark:text-gray-400 dark:hover:bg-gray-700 dark:hover:text-gray-300">
  416. By Insider Activity
  417. <svg class="sm:-rotate-90 ms-2 flex-shrink-0 size-4 text-gray-600" xmlns="http://www.w3.org/2000/svg" width="24" height="24" viewBox="0 0 24 24" fill="none" stroke="currentColor" stroke-width="2" stroke-linecap="round" stroke-linejoin="round"><path d="m6 9 6 6 6-6"></path></svg> </button> <ul class="hs-dropdown-menu transition-[opacity,margin] duration-[0.1ms] sm:duration-[150ms] hs-dropdown-open:opacity-100 opacity-0 sm:w-48 hidden z-10 sm:mt-2 bg-white sm:shadow-md rounded-lg p-2 dark:bg-gray-800 sm:dark:border dark:border-gray-700 dark:divide-gray-700 before:absolute sm:border before:-end-5 before:top-0 before:h-full before:w-5 top-0 end-full !mx-[10px]"> <li> <a href="/best/insider-buy/" class="flex items-center gap-x-3.5 py-2 px-2.5 text-sm text-slate-700 rounded-lg hover:bg-gray-100 dark:bg-gray-800 dark:text-slate-400 dark:hover:text-slate-300 dark:focus:outline-none dark:focus:ring-1 dark:focus:ring-gray-600">
  418. Insider Buying
  419. </a> </li> <li> <a href="/best/insider-sell/" class="flex items-center gap-x-3.5 py-2 px-2.5 text-sm text-slate-700 rounded-lg hover:bg-gray-100 dark:bg-gray-800 dark:text-slate-400 dark:hover:text-slate-300 dark:focus:outline-none dark:focus:ring-1 dark:focus:ring-gray-600">
  420. Insider Selling
  421. </a> </li> </ul> </li> <li class="hs-dropdown relative [--strategy:static] sm:[--strategy:absolute] [--adaptive:none]"> <button type="button" class="w-full flex justify-between items-center text-sm text-gray-800 rounded-lg py-2 px-3 hover:bg-gray-100 focus:ring-2 focus:ring-blue-500 dark:text-gray-400 dark:hover:bg-gray-700 dark:hover:text-gray-300">
  422. By Indicator
  423. <svg class="sm:-rotate-90 ms-2 flex-shrink-0 size-4 text-gray-600" xmlns="http://www.w3.org/2000/svg" width="24" height="24" viewBox="0 0 24 24" fill="none" stroke="currentColor" stroke-width="2" stroke-linecap="round" stroke-linejoin="round"><path d="m6 9 6 6 6-6"></path></svg> </button> <ul class="hs-dropdown-menu transition-[opacity,margin] duration-[0.1ms] sm:duration-[150ms] hs-dropdown-open:opacity-100 opacity-0 sm:w-48 hidden z-10 sm:mt-2 bg-white sm:shadow-md rounded-lg p-2 dark:bg-gray-800 sm:dark:border dark:border-gray-700 dark:divide-gray-700 before:absolute sm:border before:-end-5 before:top-0 before:h-full before:w-5 top-0 end-full !mx-[10px]"> <li> <a href="/best/macd-crossed-up/daily/" class="flex items-center gap-x-3.5 py-2 px-2.5 text-sm text-slate-700 rounded-lg hover:bg-gray-100 dark:bg-gray-800 dark:text-slate-400 dark:hover:text-slate-300 dark:focus:outline-none dark:focus:ring-1 dark:focus:ring-gray-600">
  424. MACD Crossed Above Signal Line
  425. </a> </li> <li> <a href="/best/macd-crossed-above-zero/daily/" class="flex items-center gap-x-3.5 py-2 px-2.5 text-sm text-slate-700 rounded-lg hover:bg-gray-100 dark:bg-gray-800 dark:text-slate-400 dark:hover:text-slate-300 dark:focus:outline-none dark:focus:ring-1 dark:focus:ring-gray-600">
  426. MACD Crossed Above Zero
  427. </a> </li> <li> <a href="/best/rsi/above-90/" class="flex items-center gap-x-3.5 py-2 px-2.5 text-sm text-slate-700 rounded-lg hover:bg-gray-100 dark:bg-gray-800 dark:text-slate-400 dark:hover:text-slate-300 dark:focus:outline-none dark:focus:ring-1 dark:focus:ring-gray-600">
  428. RSI Above 90
  429. </a> </li> <li> <a href="/best/rsi/above-80/" class="flex items-center gap-x-3.5 py-2 px-2.5 text-sm text-slate-700 rounded-lg hover:bg-gray-100 dark:bg-gray-800 dark:text-slate-400 dark:hover:text-slate-300 dark:focus:outline-none dark:focus:ring-1 dark:focus:ring-gray-600">
  430. RSI Above 80
  431. </a> </li> <li> <a href="/best/rsi/above-70/" class="flex items-center gap-x-3.5 py-2 px-2.5 text-sm text-slate-700 rounded-lg hover:bg-gray-100 dark:bg-gray-800 dark:text-slate-400 dark:hover:text-slate-300 dark:focus:outline-none dark:focus:ring-1 dark:focus:ring-gray-600">
  432. RSI Above 70
  433. </a> </li> <li> <a href="/best/rsi/above-50/" class="flex items-center gap-x-3.5 py-2 px-2.5 text-sm text-slate-700 rounded-lg hover:bg-gray-100 dark:bg-gray-800 dark:text-slate-400 dark:hover:text-slate-300 dark:focus:outline-none dark:focus:ring-1 dark:focus:ring-gray-600">
  434. RSI Above 50
  435. </a> </li> <li> <a href="/best/rsi/below-50/" class="flex items-center gap-x-3.5 py-2 px-2.5 text-sm text-slate-700 rounded-lg hover:bg-gray-100 dark:bg-gray-800 dark:text-slate-400 dark:hover:text-slate-300 dark:focus:outline-none dark:focus:ring-1 dark:focus:ring-gray-600">
  436. RSI Below 50
  437. </a> </li> <li> <a href="/best/rsi/below-30/" class="flex items-center gap-x-3.5 py-2 px-2.5 text-sm text-slate-700 rounded-lg hover:bg-gray-100 dark:bg-gray-800 dark:text-slate-400 dark:hover:text-slate-300 dark:focus:outline-none dark:focus:ring-1 dark:focus:ring-gray-600">
  438. RSI Below 30
  439. </a> </li> <li> <a href="/best/rsi/below-20/" class="flex items-center gap-x-3.5 py-2 px-2.5 text-sm text-slate-700 rounded-lg hover:bg-gray-100 dark:bg-gray-800 dark:text-slate-400 dark:hover:text-slate-300 dark:focus:outline-none dark:focus:ring-1 dark:focus:ring-gray-600">
  440. RSI Below 20
  441. </a> </li> <li> <a href="/best/rsi/below-10/" class="flex items-center gap-x-3.5 py-2 px-2.5 text-sm text-slate-700 rounded-lg hover:bg-gray-100 dark:bg-gray-800 dark:text-slate-400 dark:hover:text-slate-300 dark:focus:outline-none dark:focus:ring-1 dark:focus:ring-gray-600">
  442. RSI Below 10
  443. </a> </li> </ul> </li> <li class="hs-dropdown relative [--strategy:static] sm:[--strategy:absolute] [--adaptive:none]"> <button type="button" class="w-full flex justify-between items-center text-sm text-gray-800 rounded-lg py-2 px-3 hover:bg-gray-100 focus:ring-2 focus:ring-blue-500 dark:text-gray-400 dark:hover:bg-gray-700 dark:hover:text-gray-300">
  444. By P/E Ratio
  445. <svg class="sm:-rotate-90 ms-2 flex-shrink-0 size-4 text-gray-600" xmlns="http://www.w3.org/2000/svg" width="24" height="24" viewBox="0 0 24 24" fill="none" stroke="currentColor" stroke-width="2" stroke-linecap="round" stroke-linejoin="round"><path d="m6 9 6 6 6-6"></path></svg> </button> <ul class="hs-dropdown-menu transition-[opacity,margin] duration-[0.1ms] sm:duration-[150ms] hs-dropdown-open:opacity-100 opacity-0 sm:w-48 hidden z-10 sm:mt-2 bg-white sm:shadow-md rounded-lg p-2 dark:bg-gray-800 sm:dark:border dark:border-gray-700 dark:divide-gray-700 before:absolute sm:border before:-end-5 before:top-0 before:h-full before:w-5 top-0 end-full !mx-[10px]"> <li> <a href="/best/pe-ratio/tech-low-pe/" class="flex items-center gap-x-3.5 py-2 px-2.5 text-sm text-slate-700 rounded-lg hover:bg-gray-100 dark:bg-gray-800 dark:text-slate-400 dark:hover:text-slate-300 dark:focus:outline-none dark:focus:ring-1 dark:focus:ring-gray-600">
  446. Tech Stocks with Low PE
  447. </a> </li> <li> <a href="/best/pe-ratio/under-1-pe/" class="flex items-center gap-x-3.5 py-2 px-2.5 text-sm text-slate-700 rounded-lg hover:bg-gray-100 dark:bg-gray-800 dark:text-slate-400 dark:hover:text-slate-300 dark:focus:outline-none dark:focus:ring-1 dark:focus:ring-gray-600">
  448. PE Ratio Less Than 1
  449. </a> </li> <li> <a href="/best/pe-ratio/under-10-pe/" class="flex items-center gap-x-3.5 py-2 px-2.5 text-sm text-slate-700 rounded-lg hover:bg-gray-100 dark:bg-gray-800 dark:text-slate-400 dark:hover:text-slate-300 dark:focus:outline-none dark:focus:ring-1 dark:focus:ring-gray-600">
  450. PE Ratio Less Than 10
  451. </a> </li> <li> <a href="/best/pe-ratio/under-15-pe/" class="flex items-center gap-x-3.5 py-2 px-2.5 text-sm text-slate-700 rounded-lg hover:bg-gray-100 dark:bg-gray-800 dark:text-slate-400 dark:hover:text-slate-300 dark:focus:outline-none dark:focus:ring-1 dark:focus:ring-gray-600">
  452. PE Ratio Less Than 15
  453. </a> </li> <li> <a href="/best/pe-ratio/us-low-pe/" class="flex items-center gap-x-3.5 py-2 px-2.5 text-sm text-slate-700 rounded-lg hover:bg-gray-100 dark:bg-gray-800 dark:text-slate-400 dark:hover:text-slate-300 dark:focus:outline-none dark:focus:ring-1 dark:focus:ring-gray-600">
  454. US stocks With Low PE
  455. </a> </li> <li> <a href="/best/pe-ratio/low-pe-high-dividends/" class="flex items-center gap-x-3.5 py-2 px-2.5 text-sm text-slate-700 rounded-lg hover:bg-gray-100 dark:bg-gray-800 dark:text-slate-400 dark:hover:text-slate-300 dark:focus:outline-none dark:focus:ring-1 dark:focus:ring-gray-600">
  456. Low PE & High Dividends
  457. </a> </li> <li> <a href="/best/pe-ratio/low-pe-high-eps/" class="flex items-center gap-x-3.5 py-2 px-2.5 text-sm text-slate-700 rounded-lg hover:bg-gray-100 dark:bg-gray-800 dark:text-slate-400 dark:hover:text-slate-300 dark:focus:outline-none dark:focus:ring-1 dark:focus:ring-gray-600">
  458. Low PE & High EPS
  459. </a> </li> <li> <a href="/best/pe-ratio/large-cap-low-pe/" class="flex items-center gap-x-3.5 py-2 px-2.5 text-sm text-slate-700 rounded-lg hover:bg-gray-100 dark:bg-gray-800 dark:text-slate-400 dark:hover:text-slate-300 dark:focus:outline-none dark:focus:ring-1 dark:focus:ring-gray-600">
  460. Large Cap & Lowest PE
  461. </a> </li> </ul> </li> </ul> </div> </li> <li class="hs-accordion" id="quick-filter-accordion"> <button type="button" class="hs-accordion-toggle hs-accordion-active:text-blue-600 hs-accordion-active:hover:bg-transparent w-full text-start flex items-center gap-x-3.5 py-2 px-2.5 text-sm text-slate-700 rounded-lg hover:bg-gray-100 dark:bg-gray-800 dark:hover:bg-gray-900 dark:text-slate-400 dark:hover:text-slate-300 dark:hs-accordion-active:text-white dark:focus:outline-none dark:focus:ring-1 dark:focus:ring-gray-600"> <svg xmlns="http://www.w3.org/2000/svg" viewBox="0 0 20 20" fill="currentColor" class="w-5 h-5"> <path d="M10.75 16.82A7.462 7.462 0 0 1 15 15.5c.71 0 1.396.098 2.046.282A.75.75 0 0 0 18 15.06v-11a.75.75 0 0 0-.546-.721A9.006 9.006 0 0 0 15 3a8.963 8.963 0 0 0-4.25 1.065V16.82ZM9.25 4.065A8.963 8.963 0 0 0 5 3c-.85 0-1.673.118-2.454.339A.75.75 0 0 0 2 4.06v11a.75.75 0 0 0 .954.721A7.506 7.506 0 0 1 5 15.5c1.579 0 3.042.487 4.25 1.32V4.065Z"></path> </svg>
  462. Learning
  463. <svg class="hs-accordion-active:block ms-auto hidden size-4 text-gray-600 group-hover:text-gray-500 dark:text-gray-400" xmlns="http://www.w3.org/2000/svg" width="24" height="24" viewBox="0 0 24 24" fill="none" stroke="currentColor" stroke-width="2" stroke-linecap="round" stroke-linejoin="round"><path d="m18 15-6-6-6 6"></path></svg> <svg class="hs-accordion-active:hidden ms-auto block size-4 text-gray-600 group-hover:text-gray-500 dark:text-gray-400" width="16" height="16" viewBox="0 0 16 16" fill="none" xmlns="http://www.w3.org/2000/svg"> <path d="M2 5L8.16086 10.6869C8.35239 10.8637 8.64761 10.8637 8.83914 10.6869L15 5" stroke="currentColor" stroke-width="2" stroke-linecap="round"></path> </svg> </button> <div id="quick-filter-accordion" class="hs-accordion-content w-full overflow-hidden transition-[height] duration-300 hidden"> <ul class="pt-2 ps-2"> <li> <a href="/best/stock-market-books/" class="flex items-center gap-x-3.5 py-2 px-2.5 text-sm text-slate-700 rounded-lg hover:bg-gray-100 dark:bg-gray-800 dark:text-slate-400 dark:hover:text-slate-300 dark:focus:outline-none dark:focus:ring-1 dark:focus:ring-gray-600">
  464. Books
  465. </a> </li> </ul> </div> </li> <li> <a class="flex items-center gap-x-3.5 py-2 px-2.5 text-sm text-slate-700 rounded-lg hover:bg-gray-100 dark:hover:bg-gray-900 dark:text-slate-400 dark:hover:text-slate-300 dark:focus:outline-none dark:focus:ring-1 dark:focus:ring-gray-600" href="/best/trading-platforms/"> <svg xmlns="http://www.w3.org/2000/svg" fill="none" viewBox="0 0 24 24" stroke-width="1.5" stroke="currentColor" width="24" height="24" class="size-4"> <path stroke-linecap="round" stroke-linejoin="round" d="M3.75 6A2.25 2.25 0 0 1 6 3.75h2.25A2.25 2.25 0 0 1 10.5 6v2.25a2.25 2.25 0 0 1-2.25 2.25H6a2.25 2.25 0 0 1-2.25-2.25V6ZM3.75 15.75A2.25 2.25 0 0 1 6 13.5h2.25a2.25 2.25 0 0 1 2.25 2.25V18a2.25 2.25 0 0 1-2.25 2.25H6A2.25 2.25 0 0 1 3.75 18v-2.25ZM13.5 6a2.25 2.25 0 0 1 2.25-2.25H18A2.25 2.25 0 0 1 20.25 6v2.25A2.25 2.25 0 0 1 18 10.5h-2.25a2.25 2.25 0 0 1-2.25-2.25V6ZM13.5 15.75a2.25 2.25 0 0 1 2.25-2.25H18a2.25 2.25 0 0 1 2.25 2.25V18A2.25 2.25 0 0 1 18 20.25h-2.25A2.25 2.25 0 0 1 13.5 18v-2.25Z"></path> </svg>
  466. Trading Platforms
  467. </a> </li> <li> <a class="flex items-center gap-x-3.5 py-2 px-2.5 text-sm text-slate-700 rounded-lg hover:bg-gray-100 dark:hover:bg-gray-900 dark:text-slate-400 dark:hover:text-slate-300 dark:focus:outline-none dark:focus:ring-1 dark:focus:ring-gray-600" target="_blank" href="https://forum.finquota.com"> <svg xmlns="http://www.w3.org/2000/svg" viewBox="0 0 24 24" fill="currentColor" width="24" height="24" class="size-4"> <path d="M3.505 2.365A41.369 41.369 0 0 1 9 2c1.863 0 3.697.124 5.495.365 1.247.167 2.18 1.108 2.435 2.268a4.45 4.45 0 0 0-.577-.069 43.141 43.141 0 0 0-4.706 0C9.229 4.696 7.5 6.727 7.5 8.998v2.24c0 1.413.67 2.735 1.76 3.562l-2.98 2.98A.75.75 0 0 1 5 17.25v-3.443c-.501-.048-1-.106-1.495-.172C2.033 13.438 1 12.162 1 10.72V5.28c0-1.441 1.033-2.717 2.505-2.914Z"></path> <path d="M14 6c-.762 0-1.52.02-2.271.062C10.157 6.148 9 7.472 9 8.998v2.24c0 1.519 1.147 2.839 2.71 2.935.214.013.428.024.642.034.2.009.385.09.518.224l2.35 2.35a.75.75 0 0 0 1.28-.531v-2.07c1.453-.195 2.5-1.463 2.5-2.915V8.998c0-1.526-1.157-2.85-2.729-2.936A41.645 41.645 0 0 0 14 6Z"></path> </svg>
  468. Forum
  469. </a> </li> </ul> </nav> </div> </header> <nav class="sticky -top-px text-sm z-10 font-medium text-black bg-gray-100 ring-1 ring-gray-900 ring-opacity-5 border-t shadow-sm shadow-gray-100 pt-6 pb-6 -mt-px dark:bg-slate-900 dark:border-gray-800 dark:shadow-slate-700/[.7]" aria-label="Jump links"> <style>astro-island,astro-slot,astro-static-slot{display:contents}</style><script>(()=>{var l=(o,t)=>{let i=async()=>{await(await o())()},e=typeof t.value=="object"?t.value:void 0,s={timeout:e==null?void 0:e.timeout};"requestIdleCallback"in window?window.requestIdleCallback(i,s):setTimeout(i,s.timeout||200)};(self.Astro||(self.Astro={})).idle=l;window.dispatchEvent(new Event("astro:idle"));})();;(()=>{var A=Object.defineProperty;var g=(i,o,a)=>o in i?A(i,o,{enumerable:!0,configurable:!0,writable:!0,value:a}):i[o]=a;var d=(i,o,a)=>g(i,typeof o!="symbol"?o+"":o,a);{let i={0:t=>m(t),1:t=>a(t),2:t=>new RegExp(t),3:t=>new Date(t),4:t=>new Map(a(t)),5:t=>new Set(a(t)),6:t=>BigInt(t),7:t=>new URL(t),8:t=>new Uint8Array(t),9:t=>new Uint16Array(t),10:t=>new Uint32Array(t),11:t=>1/0*t},o=t=>{let[l,e]=t;return l in i?i[l](e):void 0},a=t=>t.map(o),m=t=>typeof t!="object"||t===null?t:Object.fromEntries(Object.entries(t).map(([l,e])=>[l,o(e)]));class y extends HTMLElement{constructor(){super(...arguments);d(this,"Component");d(this,"hydrator");d(this,"hydrate",async()=>{var b;if(!this.hydrator||!this.isConnected)return;let e=(b=this.parentElement)==null?void 0:b.closest("astro-island[ssr]");if(e){e.addEventListener("astro:hydrate",this.hydrate,{once:!0});return}let c=this.querySelectorAll("astro-slot"),n={},h=this.querySelectorAll("template[data-astro-template]");for(let r of h){let s=r.closest(this.tagName);s!=null&&s.isSameNode(this)&&(n[r.getAttribute("data-astro-template")||"default"]=r.innerHTML,r.remove())}for(let r of c){let s=r.closest(this.tagName);s!=null&&s.isSameNode(this)&&(n[r.getAttribute("name")||"default"]=r.innerHTML)}let p;try{p=this.hasAttribute("props")?m(JSON.parse(this.getAttribute("props"))):{}}catch(r){let s=this.getAttribute("component-url")||"<unknown>",v=this.getAttribute("component-export");throw v&&(s+=` (export ${v})`),console.error(`[hydrate] Error parsing props for component ${s}`,this.getAttribute("props"),r),r}let u;await this.hydrator(this)(this.Component,p,n,{client:this.getAttribute("client")}),this.removeAttribute("ssr"),this.dispatchEvent(new CustomEvent("astro:hydrate"))});d(this,"unmount",()=>{this.isConnected||this.dispatchEvent(new CustomEvent("astro:unmount"))})}disconnectedCallback(){document.removeEventListener("astro:after-swap",this.unmount),document.addEventListener("astro:after-swap",this.unmount,{once:!0})}connectedCallback(){if(!this.hasAttribute("await-children")||document.readyState==="interactive"||document.readyState==="complete")this.childrenConnectedCallback();else{let e=()=>{document.removeEventListener("DOMContentLoaded",e),c.disconnect(),this.childrenConnectedCallback()},c=new MutationObserver(()=>{var n;((n=this.lastChild)==null?void 0:n.nodeType)===Node.COMMENT_NODE&&this.lastChild.nodeValue==="astro:end"&&(this.lastChild.remove(),e())});c.observe(this,{childList:!0}),document.addEventListener("DOMContentLoaded",e)}}async childrenConnectedCallback(){let e=this.getAttribute("before-hydration-url");e&&await import(e),this.start()}async start(){let e=JSON.parse(this.getAttribute("opts")),c=this.getAttribute("client");if(Astro[c]===void 0){window.addEventListener(`astro:${c}`,()=>this.start(),{once:!0});return}try{await Astro[c](async()=>{let n=this.getAttribute("renderer-url"),[h,{default:p}]=await Promise.all([import(this.getAttribute("component-url")),n?import(n):()=>()=>{}]),u=this.getAttribute("component-export")||"default";if(!u.includes("."))this.Component=h[u];else{this.Component=h;for(let f of u.split("."))this.Component=this.Component[f]}return this.hydrator=p,this.hydrate},e,this)}catch(n){console.error(`[astro-island] Error hydrating ${this.getAttribute("component-url")}`,n)}}attributeChangedCallback(){this.hydrate()}}d(y,"observedAttributes",["props"]),customElements.get("astro-island")||customElements.define("astro-island",y)}})();</script><astro-island uid="Z1MH0JK" prefix="r1" component-url="/_astro/SearchTicker.BHyFZuOX.js" component-export="default" renderer-url="/_astro/client.CLg1VKAy.js" props="{}" ssr="" client="idle" opts="{&quot;name&quot;:&quot;SearchTicker&quot;,&quot;value&quot;:true}" await-children=""><div class="mx-auto sm:block"><form><label for="icon" class="sr-only">Search Ticker</label><div class="flex items-center justify-center"><div class="relative w-10/12"><div class="absolute inset-y-0 start-0 flex items-center pointer-events-none z-20 ps-4"><svg class="flex-shrink-0 h-4 w-4 dark:text-gray-300 text-gray-500" xmlns="http://www.w3.org/2000/svg" width="24" height="24" viewBox="0 0 24 24" fill="none" stroke="currentColor" stroke-width="2" stroke-linecap="round" stroke-linejoin="round"><circle cx="11" cy="11" r="8"></circle><path d="m21 21-4.3-4.3"></path></svg></div><input type="text" id="icon" autoComplete="off" name="icon" class="py-2 px-4 ps-11 pe-20 block dark:bg-gray-800 bg-slate-50 w-full shadow-sm rounded-lg text-sm dark:text-gray-300 dark:border-gray-800 focus:z-10 border focus:border-slate-400 focus:ring-slate-400 placeholder:dark:text-gray-300 border-slate-300 text-gray-500" placeholder="Search Ticker"/><div id="autocomplete-list" class="hidden"></div></div></div></form></div><!--astro:end--></astro-island> </nav> <div class="flex flex-col flex-1 bg-gray-100 overflow-auto p-6 dark:bg-slate-900 dark:border-gray-800 dark:shadow-slate-700/[.7] dark:text-gray-300">  <ol class="flex items-center mb-5 whitespace-nowrap" aria-label="Breadcrumb"> <li class="inline-flex items-center"> <a class="flex items-center text-sm text-gray-500 hover:text-blue-600 focus:outline-none focus:text-blue-600 dark:focus:text-blue-500" href="/">
  470. Home
  471. </a> <svg class="flex-shrink-0 mx-2 overflow-visible size-4 text-gray-400 dark:text-neutral-600" xmlns="http://www.w3.org/2000/svg" width="24" height="24" viewBox="0 0 24 24" fill="none" stroke="currentColor" stroke-width="2" stroke-linecap="round" stroke-linejoin="round"><path d="m9 18 6-6-6-6"></path></svg> </li> <li class="inline-flex items-center text-sm font-semibold text-gray-800 truncate dark:text-gray-200" aria-current="page"> PB </li> </ol> <div class="stock-details w-full"> <div class="flex justify-between md:grid md:grid-cols-2 md:gap-0"> <div class="flex sm:flex-row items-start sm:items-center flex-col-reverse"> <img src="https://cdn.finquota.com/company-logo/PB.svg" class="max-h-14 w-20 py-2" alt="Logo Prosperity Bancshares Inc." width="100" height="100" loading="lazy" decoding="async"> <div class="sm:ml-3 ml-0"> <div class="flex"> <h1 class="mb-0 text-2xl">PB</h1> </div> <h2 class="text-lg mb-0"> <a target="_blank" class="text-gray-700 dark:text-slate-200 underline decoration-gray-800 hover:opacity-80 dark:decoration-slate-100" rel="nofollow noopener" href="https://www.prosperitybankusa.com" title="Prosperity Bancshares Inc.">Prosperity Bancshares Inc.</a> </h2> </div> </div> <astro-island uid="1sWmsx" prefix="r2" component-url="/_astro/PriceStockBlock.Cv7vZ9vD.js" component-export="default" renderer-url="/_astro/client.CLg1VKAy.js" props="{&quot;lastUpdate&quot;:[0,&quot;12-27-2024 4:00pm&quot;],&quot;lastPrice&quot;:[0,75.4],&quot;dayBefore&quot;:[0,76.24]}" ssr="" client="idle" opts="{&quot;name&quot;:&quot;PriceStockBlock&quot;,&quot;value&quot;:true}" await-children=""><div class="flex flex-col items-end price-block"><p class="mb text-sm text-gray-700 dark:text-slate-200">as <!-- -->12-27-2024 4:00pm<!-- --> EST</p><div class="m-0 flex"><div class="mb-0 mr-2 font-bold text-gray-700 dark:text-slate-200 text-4xl"><div class="_37H-w">$<div class="ticker-container" style="overflow:hidden;width:100%"><div class="num">-</div></div><div class="ticker-container" style="overflow:hidden;width:100%"><div class="num">-</div></div>.<div class="ticker-container" style="overflow:hidden;width:100%"><div class="num">-</div></div><div class="ticker-container" style="overflow:hidden;width:100%"><div class="num">-</div></div></div></div><div class="flex flex-col"><div class="m-0 font-bold text-red-600 text-sm"><div><span>-</span><div class="_37H-w">$<div class="ticker-container" style="overflow:hidden;width:100%"><div class="num">-</div></div>.<div class="ticker-container" style="overflow:hidden;width:100%"><div class="num">-</div></div><div class="ticker-container" style="overflow:hidden;width:100%"><div class="num">-</div></div></div></div></div><div class="m-0 font-bold text-red-600 text-sm"><div class="_37H-w">-<div class="ticker-container" style="overflow:hidden;width:100%"><div class="num">-</div></div>.<div class="ticker-container" style="overflow:hidden;width:100%"><div class="num">-</div></div><div class="ticker-container" style="overflow:hidden;width:100%"><div class="num">-</div></div>%</div></div></div></div></div><!--astro:end--></astro-island> </div> <div class="flex flex-col"> <div class="inline-flex items-center space-x-1 stock-info"> <p>Stocks</p> <p>Finance</p> <p>Major Banks</p> <p><a href="/best/nasdaq/" title="Nasdaq Stocks">Nasdaq</a></p> </div> </div> <div class="flex mt-2"> <blockquote class="text-sm text-gray-900 dark:text-white"> <p>Prosperity Bancshares Inc provides retail and commercial banking services to individuals and small to midsize businesses. It provides a wide array of financial products and services to businesses and consumers throughout Texas and Oklahoma.</p> </blockquote> </div> <div class="flex md:justify-between md:flex-row flex-col"> <div class="flex justify-start"> <astro-island uid="Z1qWgvY" prefix="r3" component-url="/_astro/AddToWachList.KeyWQCOq.js" component-export="default" renderer-url="/_astro/client.CLg1VKAy.js" props="{&quot;token&quot;:[0,&quot;&quot;],&quot;ticker&quot;:[0,&quot;PB&quot;]}" ssr="" client="idle" opts="{&quot;name&quot;:&quot;AddToWachList&quot;,&quot;value&quot;:true}" await-children=""><div class="flex mt-2 md:justify-start justify-end"><button type="button" class="inline-flex items-center gap-x-2 text-sm font-semibold rounded-lg text-blue-600 hover:text-blue-800 disabled:opacity-50 disabled:pointer-events-none dark:text-blue-500 dark:hover:text-blue-400 dark:focus:outline-none dark:focus:ring-1 dark:focus:ring-gray-600"><svg xmlns="http://www.w3.org/2000/svg" viewBox="0 0 16 16" fill="currentColor" class="w-4 h-4"><path d="M8.75 3.75a.75.75 0 0 0-1.5 0v3.5h-3.5a.75.75 0 0 0 0 1.5h3.5v3.5a.75.75 0 0 0 1.5 0v-3.5h3.5a.75.75 0 0 0 0-1.5h-3.5v-3.5Z"></path></svg>Add to Watch List</button></div><!--astro:end--></astro-island> <astro-island uid="Z1apDKj" prefix="r4" component-url="/_astro/AddIndicator.DRezN6rz.js" component-export="default" renderer-url="/_astro/client.CLg1VKAy.js" props="{}" ssr="" client="idle" opts="{&quot;name&quot;:&quot;AddIndicator&quot;,&quot;value&quot;:true}" await-children=""><div class="flex mt-2 ml-3 md:justify-start justify-end"><button type="button" class="inline-flex items-center gap-x-2 text-sm font-semibold rounded-lg text-blue-600 hover:text-blue-800 disabled:opacity-50 disabled:pointer-events-none dark:text-blue-500 dark:hover:text-blue-400 dark:focus:outline-none dark:focus:ring-1 dark:focus:ring-gray-600" data-hs-overlay="#hs-focus-indicator-modal"><svg xmlns="http://www.w3.org/2000/svg" viewBox="0 0 16 16" fill="currentColor" class="w-4 h-4"><path fill-rule="evenodd" d="M9.808 4.057a.75.75 0 0 1 .92-.527l3.116.849a.75.75 0 0 1 .528.915l-.823 3.121a.75.75 0 0 1-1.45-.382l.337-1.281a23.484 23.484 0 0 0-3.609 3.056.75.75 0 0 1-1.07.01L6 8.06l-3.72 3.72a.75.75 0 1 1-1.06-1.061l4.25-4.25a.75.75 0 0 1 1.06 0l1.756 1.755a25.015 25.015 0 0 1 3.508-2.85l-1.46-.398a.75.75 0 0 1-.526-.92Z" clip-rule="evenodd"></path></svg>Add Indicator</button><div id="hs-focus-indicator-modal" class="hs-overlay hidden w-full h-full fixed top-0 start-0 z-[80] overflow-x-hidden overflow-y-auto pointer-events-none"><div class="hs-overlay-open:mt-7 hs-overlay-open:opacity-100 hs-overlay-open:duration-500 mt-0 opacity-0 ease-out transition-all sm:max-w-lg sm:w-full m-3 sm:mx-auto"><div class="flex flex-col bg-white border shadow-sm rounded-xl pointer-events-auto dark:bg-gray-800 dark:border-gray-700 dark:shadow-slate-700/[.7]"><div class="flex justify-between items-center py-3 px-4 border-b dark:border-gray-700"><h3 class="font-bold text-gray-800 dark:text-white">Add Indicator</h3><button type="button" class="flex justify-center items-center w-7 h-7 text-sm font-semibold rounded-full border border-transparent text-gray-800 hover:bg-gray-100 disabled:opacity-50 disabled:pointer-events-none dark:text-white dark:hover:bg-gray-700 dark:focus:outline-none dark:focus:ring-1 dark:focus:ring-gray-600" data-hs-overlay="#hs-focus-indicator-modal"><span class="sr-only">Close</span><svg class="flex-shrink-0 w-4 h-4" xmlns="http://www.w3.org/2000/svg" width="24" height="24" viewBox="0 0 24 24" fill="none" stroke="currentColor" stroke-width="2" stroke-linecap="round" stroke-linejoin="round"><path d="M18 6 6 18"></path><path d="m6 6 12 12"></path></svg></button></div><div class="p-4 overflow-y-auto"><label for="indicator" class="block text-sm font-medium mb-2 dark:text-white">Indicator</label><select name="indicator" id="indicator" class="py-3 px-4 pe-9 block w-full border border-gray-300 rounded-lg text-sm focus:border-blue-500 focus:ring-blue-500 disabled:opacity-50 disabled:pointer-events-none dark:bg-slate-900 dark:border-gray-700 dark:text-gray-400 dark:focus:ring-gray-600"><option>Select Indicator</option><option value="atr">Average True Range (ATR)</option><option value="bb">Bollinger Band</option><option value="ema">Exponential Moving Average (EMA)</option><option value="sma">Simple Moving Average (SMA)</option><option value="macd">MACD</option><option value="rsi">Relative Strength Index (RSI)</option></select></div><div class="flex justify-end items-center gap-x-2 py-3 px-4 border-t dark:border-gray-700"><button type="button" class="py-2 px-3 inline-flex items-center gap-x-2 text-sm font-medium rounded-lg border border-gray-200 bg-white text-gray-800 shadow-sm hover:bg-gray-50 disabled:opacity-50 disabled:pointer-events-none dark:bg-slate-900 dark:border-gray-700 dark:text-white dark:hover:bg-gray-800 dark:focus:outline-none dark:focus:ring-1 dark:focus:ring-gray-600" data-hs-overlay="#hs-focus-indicator-modal">Close</button><button type="button" class="py-2 px-3 inline-flex items-center gap-x-2 text-sm font-semibold rounded-lg border border-transparent bg-blue-600 text-white hover:bg-blue-700 disabled:opacity-50 disabled:pointer-events-none dark:focus:outline-none dark:focus:ring-1 dark:focus:ring-gray-600">Apply Indicator</button></div></div></div></div></div><!--astro:end--></astro-island> </div>  </div> <div class="chart-container md:grid block md:grid-cols-1 lg:grid-cols-2 md:gap-0 lg:gap-6 mt-3"> <div> <div class="grid grid-cols-1 md:grid-cols-2 mb-2"> <astro-island uid="Z2puK5Y" prefix="r5" component-url="/_astro/StockTypeSwitcher.DGHLkV1S.js" component-export="default" renderer-url="/_astro/client.CLg1VKAy.js" props="{}" ssr="" client="idle" opts="{&quot;name&quot;:&quot;StockTypeSwitcher&quot;,&quot;value&quot;:true}" await-children=""><div class="flex align-middle justify-center md:justify-start gap-x-2 p-2"><select aria-label="Chart Type" class="py-2 px-4 pe-9 w-full md:w-1/2 block bg-gray-100 border border-gray-500 rounded-lg text-sm focus:border-blue-500 focus:ring-blue-500 disabled:opacity-50 disabled:pointer-events-none dark:bg-gray-700 dark:border-transparent dark:text-gray-400 dark:focus:ring-gray-600"><option selected="">Candle</option><option>Line</option><option>OHLC</option></select></div><!--astro:end--></astro-island> <astro-island uid="1mtRkP" prefix="r6" component-url="/_astro/StockRangeSwitcher.DDcu5wM7.js" component-export="default" renderer-url="/_astro/client.CLg1VKAy.js" props="{}" ssr="" client="idle" opts="{&quot;name&quot;:&quot;StockRangeSwitcher&quot;,&quot;value&quot;:true}" await-children=""><div class="flex align-middle justify-center gap-x-2 p-2"><button class="ql-bold w-auto h-8 inline-flex justify-center items-center gap-x-2 text-sm font-semibold rounded-full border border-transparent text-gray-800 hover:bg-gray-100 disabled:opacity-50 disabled:pointer-events-none dark:text-white dark:hover:bg-gray-700 dark:focus:outline-none dark:focus:ring-1 dark:focus:ring-gray-600" type="button"><span class="inline-flex items-center gap-x-1.5 py-1.5 px-2 rounded-full text-xs font-medium border border-gray-800 text-gray-800 dark:border-gray-200 dark:text-white">Hourly</span></button><button class="ql-bold w-auto h-8 inline-flex justify-center items-center gap-x-2 text-sm font-semibold rounded-full border border-transparent text-gray-800 hover:bg-gray-100 disabled:opacity-50 disabled:pointer-events-none dark:text-white dark:hover:bg-gray-700 dark:focus:outline-none dark:focus:ring-1 dark:focus:ring-gray-600" type="button"><span class="inline-flex items-center gap-x-1.5 py-1.5 px-2 rounded-full text-xs font-medium border border-red-500 text-red-500 border border-red-500 text-red-500 font-semibold">Daily</span></button><button class="ql-bold w-auto h-8 inline-flex justify-center items-center gap-x-2 text-sm font-semibold rounded-full border border-transparent text-gray-800 hover:bg-gray-100 disabled:opacity-50 disabled:pointer-events-none dark:text-white dark:hover:bg-gray-700 dark:focus:outline-none dark:focus:ring-1 dark:focus:ring-gray-600" type="button"><span class="inline-flex items-center gap-x-1.5 py-1.5 px-2 rounded-full text-xs font-medium border border-gray-800 text-gray-800 dark:border-gray-200 dark:text-white">Weekly</span></button><button class="ql-bold w-auto h-8 inline-flex justify-center items-center gap-x-2 text-sm font-semibold rounded-full border border-transparent text-gray-800 hover:bg-gray-100 disabled:opacity-50 disabled:pointer-events-none dark:text-white dark:hover:bg-gray-700 dark:focus:outline-none dark:focus:ring-1 dark:focus:ring-gray-600" type="button"><span class="inline-flex items-center gap-x-1.5 py-1.5 px-2 rounded-full text-xs font-medium border border-gray-800 text-gray-800 dark:border-gray-200 dark:text-white">Monthly</span></button><button class="ql-bold w-auto h-8 inline-flex justify-center items-center gap-x-2 text-sm font-semibold rounded-full border border-transparent text-gray-800 hover:bg-gray-100 disabled:opacity-50 disabled:pointer-events-none dark:text-white dark:hover:bg-gray-700 dark:focus:outline-none dark:focus:ring-1 dark:focus:ring-gray-600" type="button"><span class="inline-flex items-center gap-x-1.5 py-1.5 px-2 rounded-full text-xs font-medium border border-gray-800 text-gray-800 dark:border-gray-200 dark:text-white">Quarterly</span></button></div><!--astro:end--></astro-island> </div> <script>(()=>{var e=async t=>{await(await t())()};(self.Astro||(self.Astro={})).only=e;window.dispatchEvent(new Event("astro:only"));})();</script><astro-island uid="Z11rnpu" component-url="/_astro/StockChart.BTr5wMPu.js" component-export="default" renderer-url="/_astro/client.CLg1VKAy.js" props="{&quot;initialData&quot;:[1,[[0,{&quot;ticker&quot;:[0,&quot;PB&quot;],&quot;open&quot;:[0,75.85],&quot;low&quot;:[0,75.12],&quot;high&quot;:[0,76.555],&quot;close&quot;:[0,75.4],&quot;adj_close&quot;:[0,75.4],&quot;volume&quot;:[0,162976],&quot;date&quot;:[0,&quot;2024-12-27T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;PB&quot;],&quot;open&quot;:[0,75.76],&quot;low&quot;:[0,75.45],&quot;high&quot;:[0,76.49],&quot;close&quot;:[0,76.24],&quot;adj_close&quot;:[0,76.24],&quot;volume&quot;:[0,248700],&quot;date&quot;:[0,&quot;2024-12-26T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;PB&quot;],&quot;open&quot;:[0,75.73],&quot;low&quot;:[0,75.25],&quot;high&quot;:[0,76.28],&quot;close&quot;:[0,76.19],&quot;adj_close&quot;:[0,76.19],&quot;volume&quot;:[0,102900],&quot;date&quot;:[0,&quot;2024-12-24T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;PB&quot;],&quot;open&quot;:[0,74.62],&quot;low&quot;:[0,74.19],&quot;high&quot;:[0,75.79],&quot;close&quot;:[0,75.69],&quot;adj_close&quot;:[0,75.69],&quot;volume&quot;:[0,502100],&quot;date&quot;:[0,&quot;2024-12-23T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;PB&quot;],&quot;open&quot;:[0,73.5],&quot;low&quot;:[0,73.5],&quot;high&quot;:[0,76.01],&quot;close&quot;:[0,74.95],&quot;adj_close&quot;:[0,74.95],&quot;volume&quot;:[0,1313900],&quot;date&quot;:[0,&quot;2024-12-20T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;PB&quot;],&quot;open&quot;:[0,76.39],&quot;low&quot;:[0,73.75],&quot;high&quot;:[0,77.05],&quot;close&quot;:[0,74.11],&quot;adj_close&quot;:[0,74.11],&quot;volume&quot;:[0,634100],&quot;date&quot;:[0,&quot;2024-12-19T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;PB&quot;],&quot;open&quot;:[0,79.23],&quot;low&quot;:[0,74.85],&quot;high&quot;:[0,79.23],&quot;close&quot;:[0,75.3],&quot;adj_close&quot;:[0,75.3],&quot;volume&quot;:[0,661100],&quot;date&quot;:[0,&quot;2024-12-18T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;PB&quot;],&quot;open&quot;:[0,79.39],&quot;low&quot;:[0,78.19],&quot;high&quot;:[0,80.08],&quot;close&quot;:[0,78.42],&quot;adj_close&quot;:[0,78.42],&quot;volume&quot;:[0,554000],&quot;date&quot;:[0,&quot;2024-12-17T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;PB&quot;],&quot;open&quot;:[0,80.31],&quot;low&quot;:[0,79.49],&quot;high&quot;:[0,80.37],&quot;close&quot;:[0,79.99],&quot;adj_close&quot;:[0,79.99],&quot;volume&quot;:[0,433400],&quot;date&quot;:[0,&quot;2024-12-16T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;PB&quot;],&quot;open&quot;:[0,80.38],&quot;low&quot;:[0,79.55],&quot;high&quot;:[0,80.52],&quot;close&quot;:[0,80.02],&quot;adj_close&quot;:[0,80.02],&quot;volume&quot;:[0,385800],&quot;date&quot;:[0,&quot;2024-12-13T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;PB&quot;],&quot;open&quot;:[0,82.13],&quot;low&quot;:[0,80.97],&quot;high&quot;:[0,82.31],&quot;close&quot;:[0,81.04],&quot;adj_close&quot;:[0,80.46],&quot;volume&quot;:[0,387400],&quot;date&quot;:[0,&quot;2024-12-12T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;PB&quot;],&quot;open&quot;:[0,81.93],&quot;low&quot;:[0,81.51],&quot;high&quot;:[0,82.53],&quot;close&quot;:[0,81.91],&quot;adj_close&quot;:[0,81.32378],&quot;volume&quot;:[0,401200],&quot;date&quot;:[0,&quot;2024-12-11T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;PB&quot;],&quot;open&quot;:[0,81.66],&quot;low&quot;:[0,80.45],&quot;high&quot;:[0,82.53],&quot;close&quot;:[0,81.24],&quot;adj_close&quot;:[0,80.65857],&quot;volume&quot;:[0,405300],&quot;date&quot;:[0,&quot;2024-12-10T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;PB&quot;],&quot;open&quot;:[0,81.91],&quot;low&quot;:[0,80.75],&quot;high&quot;:[0,82.15],&quot;close&quot;:[0,80.88],&quot;adj_close&quot;:[0,80.30114],&quot;volume&quot;:[0,419800],&quot;date&quot;:[0,&quot;2024-12-09T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;PB&quot;],&quot;open&quot;:[0,82.74],&quot;low&quot;:[0,81.58],&quot;high&quot;:[0,82.9],&quot;close&quot;:[0,81.93],&quot;adj_close&quot;:[0,81.34363],&quot;volume&quot;:[0,291900],&quot;date&quot;:[0,&quot;2024-12-06T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;PB&quot;],&quot;open&quot;:[0,82.72],&quot;low&quot;:[0,82.13],&quot;high&quot;:[0,83.77],&quot;close&quot;:[0,82.17],&quot;adj_close&quot;:[0,81.58191],&quot;volume&quot;:[0,310800],&quot;date&quot;:[0,&quot;2024-12-05T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;PB&quot;],&quot;open&quot;:[0,83.2],&quot;low&quot;:[0,82.51],&quot;high&quot;:[0,83.74],&quot;close&quot;:[0,83.38],&quot;adj_close&quot;:[0,82.78325],&quot;volume&quot;:[0,257500],&quot;date&quot;:[0,&quot;2024-12-04T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;PB&quot;],&quot;open&quot;:[0,83.73],&quot;low&quot;:[0,83.08],&quot;high&quot;:[0,83.95],&quot;close&quot;:[0,83.34],&quot;adj_close&quot;:[0,82.74354],&quot;volume&quot;:[0,425900],&quot;date&quot;:[0,&quot;2024-12-03T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;PB&quot;],&quot;open&quot;:[0,83.92],&quot;low&quot;:[0,82.75],&quot;high&quot;:[0,84.16],&quot;close&quot;:[0,83.71],&quot;adj_close&quot;:[0,83.110886],&quot;volume&quot;:[0,340700],&quot;date&quot;:[0,&quot;2024-12-02T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;PB&quot;],&quot;open&quot;:[0,84.42],&quot;low&quot;:[0,83.26],&quot;high&quot;:[0,84.77],&quot;close&quot;:[0,83.73],&quot;adj_close&quot;:[0,83.13075],&quot;volume&quot;:[0,221000],&quot;date&quot;:[0,&quot;2024-11-29T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;PB&quot;],&quot;open&quot;:[0,85.4],&quot;low&quot;:[0,84.1],&quot;high&quot;:[0,85.76],&quot;close&quot;:[0,84.17],&quot;adj_close&quot;:[0,83.5676],&quot;volume&quot;:[0,387700],&quot;date&quot;:[0,&quot;2024-11-27T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;PB&quot;],&quot;open&quot;:[0,85.02],&quot;low&quot;:[0,84.07],&quot;high&quot;:[0,85.09],&quot;close&quot;:[0,84.73],&quot;adj_close&quot;:[0,84.1236],&quot;volume&quot;:[0,559100],&quot;date&quot;:[0,&quot;2024-11-26T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;PB&quot;],&quot;open&quot;:[0,84.5],&quot;low&quot;:[0,84.5],&quot;high&quot;:[0,86.76],&quot;close&quot;:[0,85.07],&quot;adj_close&quot;:[0,84.46116],&quot;volume&quot;:[0,802400],&quot;date&quot;:[0,&quot;2024-11-25T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;PB&quot;],&quot;open&quot;:[0,82.6],&quot;low&quot;:[0,82.45],&quot;high&quot;:[0,84.4],&quot;close&quot;:[0,84.3],&quot;adj_close&quot;:[0,83.69667],&quot;volume&quot;:[0,538200],&quot;date&quot;:[0,&quot;2024-11-22T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;PB&quot;],&quot;open&quot;:[0,82.19],&quot;low&quot;:[0,81.82],&quot;high&quot;:[0,83.62],&quot;close&quot;:[0,82.34],&quot;adj_close&quot;:[0,81.750694],&quot;volume&quot;:[0,429000],&quot;date&quot;:[0,&quot;2024-11-21T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;PB&quot;],&quot;open&quot;:[0,81.77],&quot;low&quot;:[0,80.82],&quot;high&quot;:[0,81.92],&quot;close&quot;:[0,81.7],&quot;adj_close&quot;:[0,81.11527],&quot;volume&quot;:[0,402100],&quot;date&quot;:[0,&quot;2024-11-20T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;PB&quot;],&quot;open&quot;:[0,81.2],&quot;low&quot;:[0,81.03],&quot;high&quot;:[0,82.39],&quot;close&quot;:[0,81.83],&quot;adj_close&quot;:[0,81.24435],&quot;volume&quot;:[0,346000],&quot;date&quot;:[0,&quot;2024-11-19T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;PB&quot;],&quot;open&quot;:[0,82.5],&quot;low&quot;:[0,82.38],&quot;high&quot;:[0,83.44],&quot;close&quot;:[0,82.41],&quot;adj_close&quot;:[0,81.8202],&quot;volume&quot;:[0,483600],&quot;date&quot;:[0,&quot;2024-11-18T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;PB&quot;],&quot;open&quot;:[0,82.42],&quot;low&quot;:[0,80.82],&quot;high&quot;:[0,83.31],&quot;close&quot;:[0,82.5],&quot;adj_close&quot;:[0,81.90955],&quot;volume&quot;:[0,578400],&quot;date&quot;:[0,&quot;2024-11-15T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;PB&quot;],&quot;open&quot;:[0,82.73],&quot;low&quot;:[0,81.85],&quot;high&quot;:[0,83.62],&quot;close&quot;:[0,82.09],&quot;adj_close&quot;:[0,81.50248],&quot;volume&quot;:[0,556900],&quot;date&quot;:[0,&quot;2024-11-14T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;PB&quot;],&quot;open&quot;:[0,83.27],&quot;low&quot;:[0,82.87],&quot;high&quot;:[0,85.13],&quot;close&quot;:[0,82.95],&quot;adj_close&quot;:[0,82.35632],&quot;volume&quot;:[0,900700],&quot;date&quot;:[0,&quot;2024-11-13T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;PB&quot;],&quot;open&quot;:[0,82.04],&quot;low&quot;:[0,81.83],&quot;high&quot;:[0,83.5],&quot;close&quot;:[0,82.99],&quot;adj_close&quot;:[0,82.39604],&quot;volume&quot;:[0,701000],&quot;date&quot;:[0,&quot;2024-11-12T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;PB&quot;],&quot;open&quot;:[0,81.52],&quot;low&quot;:[0,80.89],&quot;high&quot;:[0,83.35],&quot;close&quot;:[0,82.23],&quot;adj_close&quot;:[0,81.64149],&quot;volume&quot;:[0,669400],&quot;date&quot;:[0,&quot;2024-11-11T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;PB&quot;],&quot;open&quot;:[0,79.3],&quot;low&quot;:[0,78.57],&quot;high&quot;:[0,80.3],&quot;close&quot;:[0,80.09],&quot;adj_close&quot;:[0,79.51679],&quot;volume&quot;:[0,486700],&quot;date&quot;:[0,&quot;2024-11-08T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;PB&quot;],&quot;open&quot;:[0,80.04],&quot;low&quot;:[0,78.57],&quot;high&quot;:[0,80.65],&quot;close&quot;:[0,78.83],&quot;adj_close&quot;:[0,78.265816],&quot;volume&quot;:[0,765700],&quot;date&quot;:[0,&quot;2024-11-07T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;PB&quot;],&quot;open&quot;:[0,77.77],&quot;low&quot;:[0,76.58],&quot;high&quot;:[0,81.11],&quot;close&quot;:[0,80.88],&quot;adj_close&quot;:[0,80.30114],&quot;volume&quot;:[0,1191300],&quot;date&quot;:[0,&quot;2024-11-06T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;PB&quot;],&quot;open&quot;:[0,72.83],&quot;low&quot;:[0,72.69],&quot;high&quot;:[0,73.96],&quot;close&quot;:[0,73.89],&quot;adj_close&quot;:[0,73.36117],&quot;volume&quot;:[0,328800],&quot;date&quot;:[0,&quot;2024-11-05T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;PB&quot;],&quot;open&quot;:[0,72.51],&quot;low&quot;:[0,71.91],&quot;high&quot;:[0,73.08],&quot;close&quot;:[0,72.7],&quot;adj_close&quot;:[0,72.17969],&quot;volume&quot;:[0,489000],&quot;date&quot;:[0,&quot;2024-11-04T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;PB&quot;],&quot;open&quot;:[0,73.56],&quot;low&quot;:[0,72.77],&quot;high&quot;:[0,74.24],&quot;close&quot;:[0,73.07],&quot;adj_close&quot;:[0,72.54704],&quot;volume&quot;:[0,447900],&quot;date&quot;:[0,&quot;2024-11-01T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;PB&quot;],&quot;open&quot;:[0,74.38],&quot;low&quot;:[0,73.03],&quot;high&quot;:[0,74.57],&quot;close&quot;:[0,73.2],&quot;adj_close&quot;:[0,72.67611],&quot;volume&quot;:[0,626400],&quot;date&quot;:[0,&quot;2024-10-31T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;PB&quot;],&quot;open&quot;:[0,73.27],&quot;low&quot;:[0,73.27],&quot;high&quot;:[0,75.51],&quot;close&quot;:[0,74.21],&quot;adj_close&quot;:[0,73.67888],&quot;volume&quot;:[0,483900],&quot;date&quot;:[0,&quot;2024-10-30T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;PB&quot;],&quot;open&quot;:[0,73.81],&quot;low&quot;:[0,73.12],&quot;high&quot;:[0,74.17],&quot;close&quot;:[0,73.25],&quot;adj_close&quot;:[0,72.72575],&quot;volume&quot;:[0,382500],&quot;date&quot;:[0,&quot;2024-10-29T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;PB&quot;],&quot;open&quot;:[0,72.86],&quot;low&quot;:[0,72.4],&quot;high&quot;:[0,74.14],&quot;close&quot;:[0,74.1],&quot;adj_close&quot;:[0,73.569664],&quot;volume&quot;:[0,498300],&quot;date&quot;:[0,&quot;2024-10-28T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;PB&quot;],&quot;open&quot;:[0,73.87],&quot;low&quot;:[0,71.84],&quot;high&quot;:[0,73.92],&quot;close&quot;:[0,72.26],&quot;adj_close&quot;:[0,71.742836],&quot;volume&quot;:[0,533000],&quot;date&quot;:[0,&quot;2024-10-25T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;PB&quot;],&quot;open&quot;:[0,74.43],&quot;low&quot;:[0,72.9],&quot;high&quot;:[0,74.43],&quot;close&quot;:[0,73.53],&quot;adj_close&quot;:[0,73.003746],&quot;volume&quot;:[0,801800],&quot;date&quot;:[0,&quot;2024-10-24T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;PB&quot;],&quot;open&quot;:[0,74.99],&quot;low&quot;:[0,70.52],&quot;high&quot;:[0,75.28],&quot;close&quot;:[0,73.32],&quot;adj_close&quot;:[0,72.79525],&quot;volume&quot;:[0,1332300],&quot;date&quot;:[0,&quot;2024-10-23T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;PB&quot;],&quot;open&quot;:[0,71.46],&quot;low&quot;:[0,71.17],&quot;high&quot;:[0,72.61],&quot;close&quot;:[0,72.58],&quot;adj_close&quot;:[0,72.06055],&quot;volume&quot;:[0,771200],&quot;date&quot;:[0,&quot;2024-10-22T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;PB&quot;],&quot;open&quot;:[0,72.64],&quot;low&quot;:[0,71.15],&quot;high&quot;:[0,72.92],&quot;close&quot;:[0,71.34],&quot;adj_close&quot;:[0,70.82942],&quot;volume&quot;:[0,648900],&quot;date&quot;:[0,&quot;2024-10-21T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;PB&quot;],&quot;open&quot;:[0,74.76],&quot;low&quot;:[0,72.82],&quot;high&quot;:[0,74.76],&quot;close&quot;:[0,72.98],&quot;adj_close&quot;:[0,72.45769],&quot;volume&quot;:[0,596000],&quot;date&quot;:[0,&quot;2024-10-18T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;PB&quot;],&quot;open&quot;:[0,74.14],&quot;low&quot;:[0,73.51],&quot;high&quot;:[0,74.96],&quot;close&quot;:[0,74.73],&quot;adj_close&quot;:[0,74.19516],&quot;volume&quot;:[0,710100],&quot;date&quot;:[0,&quot;2024-10-17T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;PB&quot;],&quot;open&quot;:[0,73.58],&quot;low&quot;:[0,73.24],&quot;high&quot;:[0,74.91],&quot;close&quot;:[0,74.14],&quot;adj_close&quot;:[0,73.60938],&quot;volume&quot;:[0,612200],&quot;date&quot;:[0,&quot;2024-10-16T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;PB&quot;],&quot;open&quot;:[0,72.4],&quot;low&quot;:[0,72.39],&quot;high&quot;:[0,74.28],&quot;close&quot;:[0,72.93],&quot;adj_close&quot;:[0,72.40804],&quot;volume&quot;:[0,725200],&quot;date&quot;:[0,&quot;2024-10-15T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;PB&quot;],&quot;open&quot;:[0,72.76],&quot;low&quot;:[0,72.01],&quot;high&quot;:[0,73.42],&quot;close&quot;:[0,72.92],&quot;adj_close&quot;:[0,72.39811],&quot;volume&quot;:[0,308500],&quot;date&quot;:[0,&quot;2024-10-14T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;PB&quot;],&quot;open&quot;:[0,71.71],&quot;low&quot;:[0,71.71],&quot;high&quot;:[0,73.41],&quot;close&quot;:[0,72.63],&quot;adj_close&quot;:[0,72.11018],&quot;volume&quot;:[0,389700],&quot;date&quot;:[0,&quot;2024-10-11T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;PB&quot;],&quot;open&quot;:[0,71.27],&quot;low&quot;:[0,70.44],&quot;high&quot;:[0,71.58],&quot;close&quot;:[0,70.86],&quot;adj_close&quot;:[0,70.35286],&quot;volume&quot;:[0,385300],&quot;date&quot;:[0,&quot;2024-10-10T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;PB&quot;],&quot;open&quot;:[0,70.05],&quot;low&quot;:[0,70.05],&quot;high&quot;:[0,71.41],&quot;close&quot;:[0,71.09],&quot;adj_close&quot;:[0,70.58121],&quot;volume&quot;:[0,462700],&quot;date&quot;:[0,&quot;2024-10-09T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;PB&quot;],&quot;open&quot;:[0,70.98],&quot;low&quot;:[0,70.27],&quot;high&quot;:[0,71.11],&quot;close&quot;:[0,70.33],&quot;adj_close&quot;:[0,69.82665],&quot;volume&quot;:[0,358800],&quot;date&quot;:[0,&quot;2024-10-08T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;PB&quot;],&quot;open&quot;:[0,70.42],&quot;low&quot;:[0,69.93],&quot;high&quot;:[0,70.84],&quot;close&quot;:[0,70.56],&quot;adj_close&quot;:[0,70.055],&quot;volume&quot;:[0,399600],&quot;date&quot;:[0,&quot;2024-10-07T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;PB&quot;],&quot;open&quot;:[0,71.19],&quot;low&quot;:[0,70.58],&quot;high&quot;:[0,71.71],&quot;close&quot;:[0,70.91],&quot;adj_close&quot;:[0,70.402504],&quot;volume&quot;:[0,328500],&quot;date&quot;:[0,&quot;2024-10-04T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;PB&quot;],&quot;open&quot;:[0,69.92],&quot;low&quot;:[0,68.94],&quot;high&quot;:[0,70.56],&quot;close&quot;:[0,70.06],&quot;adj_close&quot;:[0,69.55858],&quot;volume&quot;:[0,270900],&quot;date&quot;:[0,&quot;2024-10-03T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;PB&quot;],&quot;open&quot;:[0,70.39],&quot;low&quot;:[0,69.94],&quot;high&quot;:[0,70.98],&quot;close&quot;:[0,70.17],&quot;adj_close&quot;:[0,69.66779],&quot;volume&quot;:[0,509300],&quot;date&quot;:[0,&quot;2024-10-02T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;PB&quot;],&quot;open&quot;:[0,71.59],&quot;low&quot;:[0,70.02],&quot;high&quot;:[0,71.87],&quot;close&quot;:[0,70.17],&quot;adj_close&quot;:[0,69.66779],&quot;volume&quot;:[0,433700],&quot;date&quot;:[0,&quot;2024-10-01T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;PB&quot;],&quot;open&quot;:[0,70.75],&quot;low&quot;:[0,70.52],&quot;high&quot;:[0,72.38],&quot;close&quot;:[0,72.07],&quot;adj_close&quot;:[0,71.5542],&quot;volume&quot;:[0,480700],&quot;date&quot;:[0,&quot;2024-09-30T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;PB&quot;],&quot;open&quot;:[0,71.8],&quot;low&quot;:[0,70.48],&quot;high&quot;:[0,71.8],&quot;close&quot;:[0,70.8],&quot;adj_close&quot;:[0,70.29329],&quot;volume&quot;:[0,415800],&quot;date&quot;:[0,&quot;2024-09-27T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;PB&quot;],&quot;open&quot;:[0,71.49],&quot;low&quot;:[0,70.8],&quot;high&quot;:[0,71.69],&quot;close&quot;:[0,71.41],&quot;adj_close&quot;:[0,70.898926],&quot;volume&quot;:[0,470400],&quot;date&quot;:[0,&quot;2024-09-26T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;PB&quot;],&quot;open&quot;:[0,71.23],&quot;low&quot;:[0,70.67],&quot;high&quot;:[0,71.43],&quot;close&quot;:[0,70.99],&quot;adj_close&quot;:[0,70.481926],&quot;volume&quot;:[0,495900],&quot;date&quot;:[0,&quot;2024-09-25T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;PB&quot;],&quot;open&quot;:[0,73.2],&quot;low&quot;:[0,71.07],&quot;high&quot;:[0,73.22],&quot;close&quot;:[0,71.34],&quot;adj_close&quot;:[0,70.82942],&quot;volume&quot;:[0,558500],&quot;date&quot;:[0,&quot;2024-09-24T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;PB&quot;],&quot;open&quot;:[0,72.84],&quot;low&quot;:[0,71.94],&quot;high&quot;:[0,73.07],&quot;close&quot;:[0,72.35],&quot;adj_close&quot;:[0,71.83219],&quot;volume&quot;:[0,559300],&quot;date&quot;:[0,&quot;2024-09-23T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;PB&quot;],&quot;open&quot;:[0,73.25],&quot;low&quot;:[0,72.14],&quot;high&quot;:[0,73.42],&quot;close&quot;:[0,72.6],&quot;adj_close&quot;:[0,72.08041],&quot;volume&quot;:[0,2015100],&quot;date&quot;:[0,&quot;2024-09-20T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;PB&quot;],&quot;open&quot;:[0,74.08],&quot;low&quot;:[0,72.96],&quot;high&quot;:[0,74.63],&quot;close&quot;:[0,74.26],&quot;adj_close&quot;:[0,73.72852],&quot;volume&quot;:[0,696500],&quot;date&quot;:[0,&quot;2024-09-19T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;PB&quot;],&quot;open&quot;:[0,73.15],&quot;low&quot;:[0,72.2],&quot;high&quot;:[0,74.87],&quot;close&quot;:[0,72.94],&quot;adj_close&quot;:[0,72.41798],&quot;volume&quot;:[0,548700],&quot;date&quot;:[0,&quot;2024-09-18T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;PB&quot;],&quot;open&quot;:[0,73],&quot;low&quot;:[0,72.79],&quot;high&quot;:[0,74.68],&quot;close&quot;:[0,72.94],&quot;adj_close&quot;:[0,72.41798],&quot;volume&quot;:[0,513300],&quot;date&quot;:[0,&quot;2024-09-17T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;PB&quot;],&quot;open&quot;:[0,72.8],&quot;low&quot;:[0,71.91],&quot;high&quot;:[0,73.61],&quot;close&quot;:[0,72.97],&quot;adj_close&quot;:[0,72.447754],&quot;volume&quot;:[0,433100],&quot;date&quot;:[0,&quot;2024-09-16T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;PB&quot;],&quot;open&quot;:[0,71.58],&quot;low&quot;:[0,71.11],&quot;high&quot;:[0,72.6],&quot;close&quot;:[0,72.52],&quot;adj_close&quot;:[0,72.00098],&quot;volume&quot;:[0,395000],&quot;date&quot;:[0,&quot;2024-09-13T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;PB&quot;],&quot;open&quot;:[0,71.91],&quot;low&quot;:[0,71.04],&quot;high&quot;:[0,72.37],&quot;close&quot;:[0,71.47],&quot;adj_close&quot;:[0,70.402504],&quot;volume&quot;:[0,422500],&quot;date&quot;:[0,&quot;2024-09-12T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;PB&quot;],&quot;open&quot;:[0,71.21],&quot;low&quot;:[0,69.83],&quot;high&quot;:[0,71.92],&quot;close&quot;:[0,71.86],&quot;adj_close&quot;:[0,70.786674],&quot;volume&quot;:[0,459200],&quot;date&quot;:[0,&quot;2024-09-11T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;PB&quot;],&quot;open&quot;:[0,72.45],&quot;low&quot;:[0,71.06],&quot;high&quot;:[0,72.7],&quot;close&quot;:[0,72.12],&quot;adj_close&quot;:[0,71.04279],&quot;volume&quot;:[0,346200],&quot;date&quot;:[0,&quot;2024-09-10T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;PB&quot;],&quot;open&quot;:[0,72.08],&quot;low&quot;:[0,71.8],&quot;high&quot;:[0,73.03],&quot;close&quot;:[0,72.55],&quot;adj_close&quot;:[0,71.46637],&quot;volume&quot;:[0,460900],&quot;date&quot;:[0,&quot;2024-09-09T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;PB&quot;],&quot;open&quot;:[0,73.47],&quot;low&quot;:[0,71.74],&quot;high&quot;:[0,73.88],&quot;close&quot;:[0,71.98],&quot;adj_close&quot;:[0,70.904884],&quot;volume&quot;:[0,323200],&quot;date&quot;:[0,&quot;2024-09-06T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;PB&quot;],&quot;open&quot;:[0,73.06],&quot;low&quot;:[0,72.21],&quot;high&quot;:[0,73.69],&quot;close&quot;:[0,73.27],&quot;adj_close&quot;:[0,72.17561],&quot;volume&quot;:[0,668800],&quot;date&quot;:[0,&quot;2024-09-05T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;PB&quot;],&quot;open&quot;:[0,72.76],&quot;low&quot;:[0,72.38],&quot;high&quot;:[0,74.19],&quot;close&quot;:[0,72.72],&quot;adj_close&quot;:[0,71.633835],&quot;volume&quot;:[0,500700],&quot;date&quot;:[0,&quot;2024-09-04T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;PB&quot;],&quot;open&quot;:[0,73.05],&quot;low&quot;:[0,72.81],&quot;high&quot;:[0,74.11],&quot;close&quot;:[0,72.95],&quot;adj_close&quot;:[0,71.86039],&quot;volume&quot;:[0,561800],&quot;date&quot;:[0,&quot;2024-09-03T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;PB&quot;],&quot;open&quot;:[0,73.21],&quot;low&quot;:[0,72.63],&quot;high&quot;:[0,73.65],&quot;close&quot;:[0,73.58],&quot;adj_close&quot;:[0,72.48099],&quot;volume&quot;:[0,429400],&quot;date&quot;:[0,&quot;2024-08-30T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;PB&quot;],&quot;open&quot;:[0,73.79],&quot;low&quot;:[0,72.7],&quot;high&quot;:[0,73.8],&quot;close&quot;:[0,72.98],&quot;adj_close&quot;:[0,71.889946],&quot;volume&quot;:[0,346200],&quot;date&quot;:[0,&quot;2024-08-29T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;PB&quot;],&quot;open&quot;:[0,72.07],&quot;low&quot;:[0,71.87],&quot;high&quot;:[0,73.38],&quot;close&quot;:[0,73.32],&quot;adj_close&quot;:[0,72.22487],&quot;volume&quot;:[0,401100],&quot;date&quot;:[0,&quot;2024-08-28T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;PB&quot;],&quot;open&quot;:[0,71.88],&quot;low&quot;:[0,71.62],&quot;high&quot;:[0,72.62],&quot;close&quot;:[0,72.3],&quot;adj_close&quot;:[0,71.22011],&quot;volume&quot;:[0,348800],&quot;date&quot;:[0,&quot;2024-08-27T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;PB&quot;],&quot;open&quot;:[0,73.74],&quot;low&quot;:[0,72.41],&quot;high&quot;:[0,74.28],&quot;close&quot;:[0,72.46],&quot;adj_close&quot;:[0,71.377716],&quot;volume&quot;:[0,459400],&quot;date&quot;:[0,&quot;2024-08-26T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;PB&quot;],&quot;open&quot;:[0,71.81],&quot;low&quot;:[0,71.33],&quot;high&quot;:[0,74.67],&quot;close&quot;:[0,73.32],&quot;adj_close&quot;:[0,72.22487],&quot;volume&quot;:[0,662000],&quot;date&quot;:[0,&quot;2024-08-23T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;PB&quot;],&quot;open&quot;:[0,71.44],&quot;low&quot;:[0,71.14],&quot;high&quot;:[0,71.99],&quot;close&quot;:[0,71.28],&quot;adj_close&quot;:[0,70.21534],&quot;volume&quot;:[0,341200],&quot;date&quot;:[0,&quot;2024-08-22T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;PB&quot;],&quot;open&quot;:[0,71.35],&quot;low&quot;:[0,70.44],&quot;high&quot;:[0,71.41],&quot;close&quot;:[0,71.34],&quot;adj_close&quot;:[0,70.274445],&quot;volume&quot;:[0,296100],&quot;date&quot;:[0,&quot;2024-08-21T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;PB&quot;],&quot;open&quot;:[0,71.69],&quot;low&quot;:[0,70.73],&quot;high&quot;:[0,71.69],&quot;close&quot;:[0,70.81],&quot;adj_close&quot;:[0,69.75236],&quot;volume&quot;:[0,334600],&quot;date&quot;:[0,&quot;2024-08-20T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;PB&quot;],&quot;open&quot;:[0,71.1],&quot;low&quot;:[0,70.93],&quot;high&quot;:[0,71.96],&quot;close&quot;:[0,71.92],&quot;adj_close&quot;:[0,70.84577],&quot;volume&quot;:[0,333300],&quot;date&quot;:[0,&quot;2024-08-19T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;PB&quot;],&quot;open&quot;:[0,70.43],&quot;low&quot;:[0,70.43],&quot;high&quot;:[0,71.85],&quot;close&quot;:[0,71.21],&quot;adj_close&quot;:[0,70.14638],&quot;volume&quot;:[0,422800],&quot;date&quot;:[0,&quot;2024-08-16T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;PB&quot;],&quot;open&quot;:[0,70.53],&quot;low&quot;:[0,70.53],&quot;high&quot;:[0,71.35],&quot;close&quot;:[0,70.75],&quot;adj_close&quot;:[0,69.69325],&quot;volume&quot;:[0,416700],&quot;date&quot;:[0,&quot;2024-08-15T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;PB&quot;],&quot;open&quot;:[0,70.12],&quot;low&quot;:[0,69.12],&quot;high&quot;:[0,70.24],&quot;close&quot;:[0,69.48],&quot;adj_close&quot;:[0,68.44222],&quot;volume&quot;:[0,370100],&quot;date&quot;:[0,&quot;2024-08-14T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;PB&quot;],&quot;open&quot;:[0,69.78],&quot;low&quot;:[0,68.69],&quot;high&quot;:[0,70.06],&quot;close&quot;:[0,70.04],&quot;adj_close&quot;:[0,68.99386],&quot;volume&quot;:[0,608100],&quot;date&quot;:[0,&quot;2024-08-13T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;PB&quot;],&quot;open&quot;:[0,70.4],&quot;low&quot;:[0,68.94],&quot;high&quot;:[0,71.56],&quot;close&quot;:[0,69.05],&quot;adj_close&quot;:[0,68.018654],&quot;volume&quot;:[0,354200],&quot;date&quot;:[0,&quot;2024-08-12T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;PB&quot;],&quot;open&quot;:[0,70.17],&quot;low&quot;:[0,69.5],&quot;high&quot;:[0,70.43],&quot;close&quot;:[0,69.87],&quot;adj_close&quot;:[0,68.8264],&quot;volume&quot;:[0,447400],&quot;date&quot;:[0,&quot;2024-08-09T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;PB&quot;],&quot;open&quot;:[0,70.49],&quot;low&quot;:[0,69.45],&quot;high&quot;:[0,70.66],&quot;close&quot;:[0,70.14],&quot;adj_close&quot;:[0,69.09236],&quot;volume&quot;:[0,400200],&quot;date&quot;:[0,&quot;2024-08-08T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;PB&quot;],&quot;open&quot;:[0,71.34],&quot;low&quot;:[0,69.45],&quot;high&quot;:[0,71.57],&quot;close&quot;:[0,69.5],&quot;adj_close&quot;:[0,68.46193],&quot;volume&quot;:[0,554200],&quot;date&quot;:[0,&quot;2024-08-07T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;PB&quot;],&quot;open&quot;:[0,69.65],&quot;low&quot;:[0,69.22],&quot;high&quot;:[0,71.63],&quot;close&quot;:[0,70.5],&quot;adj_close&quot;:[0,69.44698],&quot;volume&quot;:[0,1019100],&quot;date&quot;:[0,&quot;2024-08-06T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;PB&quot;],&quot;open&quot;:[0,68.23],&quot;low&quot;:[0,67.04],&quot;high&quot;:[0,70.62],&quot;close&quot;:[0,69.76],&quot;adj_close&quot;:[0,68.71805],&quot;volume&quot;:[0,1367000],&quot;date&quot;:[0,&quot;2024-08-05T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;PB&quot;],&quot;open&quot;:[0,68.48],&quot;low&quot;:[0,67.65],&quot;high&quot;:[0,69.92],&quot;close&quot;:[0,69.89],&quot;adj_close&quot;:[0,68.8461],&quot;volume&quot;:[0,1085300],&quot;date&quot;:[0,&quot;2024-08-02T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;PB&quot;],&quot;open&quot;:[0,72.34],&quot;low&quot;:[0,69.43],&quot;high&quot;:[0,72.71],&quot;close&quot;:[0,70.11],&quot;adj_close&quot;:[0,69.06281],&quot;volume&quot;:[0,619300],&quot;date&quot;:[0,&quot;2024-08-01T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;PB&quot;],&quot;open&quot;:[0,73.29],&quot;low&quot;:[0,72.22],&quot;high&quot;:[0,74.05],&quot;close&quot;:[0,72.52],&quot;adj_close&quot;:[0,71.43681],&quot;volume&quot;:[0,1318100],&quot;date&quot;:[0,&quot;2024-07-31T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;PB&quot;],&quot;open&quot;:[0,72.38],&quot;low&quot;:[0,71.94],&quot;high&quot;:[0,73.09],&quot;close&quot;:[0,73.01],&quot;adj_close&quot;:[0,71.9195],&quot;volume&quot;:[0,781900],&quot;date&quot;:[0,&quot;2024-07-30T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;PB&quot;],&quot;open&quot;:[0,72.9],&quot;low&quot;:[0,71.51],&quot;high&quot;:[0,72.97],&quot;close&quot;:[0,71.81],&quot;adj_close&quot;:[0,70.73742],&quot;volume&quot;:[0,667300],&quot;date&quot;:[0,&quot;2024-07-29T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;PB&quot;],&quot;open&quot;:[0,73.03],&quot;low&quot;:[0,72.45],&quot;high&quot;:[0,73.69],&quot;close&quot;:[0,72.8],&quot;adj_close&quot;:[0,71.71264],&quot;volume&quot;:[0,995100],&quot;date&quot;:[0,&quot;2024-07-26T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;PB&quot;],&quot;open&quot;:[0,71.76],&quot;low&quot;:[0,70.58],&quot;high&quot;:[0,73.32],&quot;close&quot;:[0,72.57],&quot;adj_close&quot;:[0,71.48607],&quot;volume&quot;:[0,1117000],&quot;date&quot;:[0,&quot;2024-07-25T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;PB&quot;],&quot;open&quot;:[0,71],&quot;low&quot;:[0,69.55],&quot;high&quot;:[0,72.6],&quot;close&quot;:[0,71.24],&quot;adj_close&quot;:[0,70.175934],&quot;volume&quot;:[0,1367800],&quot;date&quot;:[0,&quot;2024-07-24T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;PB&quot;],&quot;open&quot;:[0,68.79],&quot;low&quot;:[0,68.79],&quot;high&quot;:[0,70.73],&quot;close&quot;:[0,69.55],&quot;adj_close&quot;:[0,68.511185],&quot;volume&quot;:[0,991800],&quot;date&quot;:[0,&quot;2024-07-23T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;PB&quot;],&quot;open&quot;:[0,67.78],&quot;low&quot;:[0,67.02],&quot;high&quot;:[0,69.17],&quot;close&quot;:[0,69.14],&quot;adj_close&quot;:[0,68.1073],&quot;volume&quot;:[0,491700],&quot;date&quot;:[0,&quot;2024-07-22T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;PB&quot;],&quot;open&quot;:[0,67.3],&quot;low&quot;:[0,66.83],&quot;high&quot;:[0,68.55],&quot;close&quot;:[0,68.02],&quot;adj_close&quot;:[0,67.00403],&quot;volume&quot;:[0,442400],&quot;date&quot;:[0,&quot;2024-07-19T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;PB&quot;],&quot;open&quot;:[0,68.88],&quot;low&quot;:[0,67.5],&quot;high&quot;:[0,70.22],&quot;close&quot;:[0,67.77],&quot;adj_close&quot;:[0,66.75776],&quot;volume&quot;:[0,689300],&quot;date&quot;:[0,&quot;2024-07-18T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;PB&quot;],&quot;open&quot;:[0,67.49],&quot;low&quot;:[0,67.49],&quot;high&quot;:[0,69.7],&quot;close&quot;:[0,69.46],&quot;adj_close&quot;:[0,68.42252],&quot;volume&quot;:[0,957100],&quot;date&quot;:[0,&quot;2024-07-17T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;PB&quot;],&quot;open&quot;:[0,65.51],&quot;low&quot;:[0,65.44],&quot;high&quot;:[0,68.29],&quot;close&quot;:[0,68.11],&quot;adj_close&quot;:[0,67.09268],&quot;volume&quot;:[0,1060600],&quot;date&quot;:[0,&quot;2024-07-16T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;PB&quot;],&quot;open&quot;:[0,64.6],&quot;low&quot;:[0,64.29],&quot;high&quot;:[0,65.68],&quot;close&quot;:[0,65.27],&quot;adj_close&quot;:[0,64.295105],&quot;volume&quot;:[0,475200],&quot;date&quot;:[0,&quot;2024-07-15T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;PB&quot;],&quot;open&quot;:[0,64.36],&quot;low&quot;:[0,63.61],&quot;high&quot;:[0,64.42],&quot;close&quot;:[0,63.79],&quot;adj_close&quot;:[0,62.83721],&quot;volume&quot;:[0,738800],&quot;date&quot;:[0,&quot;2024-07-12T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;PB&quot;],&quot;open&quot;:[0,62.47],&quot;low&quot;:[0,62.18],&quot;high&quot;:[0,64.38],&quot;close&quot;:[0,64.07],&quot;adj_close&quot;:[0,63.11303],&quot;volume&quot;:[0,848400],&quot;date&quot;:[0,&quot;2024-07-11T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;PB&quot;],&quot;open&quot;:[0,60.33],&quot;low&quot;:[0,60.33],&quot;high&quot;:[0,61.62],&quot;close&quot;:[0,61.48],&quot;adj_close&quot;:[0,60.561714],&quot;volume&quot;:[0,382100],&quot;date&quot;:[0,&quot;2024-07-10T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;PB&quot;],&quot;open&quot;:[0,58.78],&quot;low&quot;:[0,58.66],&quot;high&quot;:[0,60.58],&quot;close&quot;:[0,60.55],&quot;adj_close&quot;:[0,59.645603],&quot;volume&quot;:[0,451200],&quot;date&quot;:[0,&quot;2024-07-09T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;PB&quot;],&quot;open&quot;:[0,59.87],&quot;low&quot;:[0,59.18],&quot;high&quot;:[0,60.14],&quot;close&quot;:[0,59.22],&quot;adj_close&quot;:[0,58.335472],&quot;volume&quot;:[0,362200],&quot;date&quot;:[0,&quot;2024-07-08T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;PB&quot;],&quot;open&quot;:[0,60.28],&quot;low&quot;:[0,59.13],&quot;high&quot;:[0,60.37],&quot;close&quot;:[0,59.38],&quot;adj_close&quot;:[0,58.49308],&quot;volume&quot;:[0,1060600],&quot;date&quot;:[0,&quot;2024-07-05T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;PB&quot;],&quot;open&quot;:[0,61.15],&quot;low&quot;:[0,60.4],&quot;high&quot;:[0,61.25],&quot;close&quot;:[0,60.5],&quot;adj_close&quot;:[0,59.59635],&quot;volume&quot;:[0,299500],&quot;date&quot;:[0,&quot;2024-07-03T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;PB&quot;],&quot;open&quot;:[0,60.46],&quot;low&quot;:[0,60.46],&quot;high&quot;:[0,61.3],&quot;close&quot;:[0,61.2],&quot;adj_close&quot;:[0,60.285896],&quot;volume&quot;:[0,406000],&quot;date&quot;:[0,&quot;2024-07-02T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;PB&quot;],&quot;open&quot;:[0,61.09],&quot;low&quot;:[0,60.22],&quot;high&quot;:[0,61.76],&quot;close&quot;:[0,60.58],&quot;adj_close&quot;:[0,59.675156],&quot;volume&quot;:[0,746400],&quot;date&quot;:[0,&quot;2024-07-01T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;PB&quot;],&quot;open&quot;:[0,60.69],&quot;low&quot;:[0,60.44],&quot;high&quot;:[0,61.87],&quot;close&quot;:[0,61.14],&quot;adj_close&quot;:[0,60.22679],&quot;volume&quot;:[0,874300],&quot;date&quot;:[0,&quot;2024-06-28T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;PB&quot;],&quot;open&quot;:[0,59.25],&quot;low&quot;:[0,58.82],&quot;high&quot;:[0,60.4],&quot;close&quot;:[0,60.23],&quot;adj_close&quot;:[0,59.330383],&quot;volume&quot;:[0,496700],&quot;date&quot;:[0,&quot;2024-06-27T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;PB&quot;],&quot;open&quot;:[0,58.69],&quot;low&quot;:[0,58.59],&quot;high&quot;:[0,59.49],&quot;close&quot;:[0,59.46],&quot;adj_close&quot;:[0,58.571884],&quot;volume&quot;:[0,619500],&quot;date&quot;:[0,&quot;2024-06-26T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;PB&quot;],&quot;open&quot;:[0,59.19],&quot;low&quot;:[0,58.84],&quot;high&quot;:[0,59.56],&quot;close&quot;:[0,59],&quot;adj_close&quot;:[0,58.118755],&quot;volume&quot;:[0,423300],&quot;date&quot;:[0,&quot;2024-06-25T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;PB&quot;],&quot;open&quot;:[0,59.18],&quot;low&quot;:[0,58.84],&quot;high&quot;:[0,60.32],&quot;close&quot;:[0,59.53],&quot;adj_close&quot;:[0,58.64084],&quot;volume&quot;:[0,467000],&quot;date&quot;:[0,&quot;2024-06-24T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;PB&quot;],&quot;open&quot;:[0,58.75],&quot;low&quot;:[0,58.44],&quot;high&quot;:[0,58.97],&quot;close&quot;:[0,58.79],&quot;adj_close&quot;:[0,57.911896],&quot;volume&quot;:[0,989200],&quot;date&quot;:[0,&quot;2024-06-21T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;PB&quot;],&quot;open&quot;:[0,58.79],&quot;low&quot;:[0,58.7],&quot;high&quot;:[0,59.35],&quot;close&quot;:[0,59.03],&quot;adj_close&quot;:[0,58.148304],&quot;volume&quot;:[0,560800],&quot;date&quot;:[0,&quot;2024-06-20T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;PB&quot;],&quot;open&quot;:[0,58.66],&quot;low&quot;:[0,58.61],&quot;high&quot;:[0,59.27],&quot;close&quot;:[0,58.79],&quot;adj_close&quot;:[0,57.911892],&quot;volume&quot;:[0,422400],&quot;date&quot;:[0,&quot;2024-06-18T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;PB&quot;],&quot;open&quot;:[0,57.38],&quot;low&quot;:[0,57.16],&quot;high&quot;:[0,58.97],&quot;close&quot;:[0,58.94],&quot;adj_close&quot;:[0,58.05965],&quot;volume&quot;:[0,595100],&quot;date&quot;:[0,&quot;2024-06-17T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;PB&quot;],&quot;open&quot;:[0,57.31],&quot;low&quot;:[0,57.17],&quot;high&quot;:[0,57.59],&quot;close&quot;:[0,57.5],&quot;adj_close&quot;:[0,57.04946],&quot;volume&quot;:[0,453500],&quot;date&quot;:[0,&quot;2024-06-14T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;PB&quot;],&quot;open&quot;:[0,59.09],&quot;low&quot;:[0,58.36],&quot;high&quot;:[0,59.25],&quot;close&quot;:[0,58.46],&quot;adj_close&quot;:[0,57.446327],&quot;volume&quot;:[0,442800],&quot;date&quot;:[0,&quot;2024-06-13T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;PB&quot;],&quot;open&quot;:[0,59.61],&quot;low&quot;:[0,58.78],&quot;high&quot;:[0,60.25],&quot;close&quot;:[0,59.37],&quot;adj_close&quot;:[0,58.34055],&quot;volume&quot;:[0,703600],&quot;date&quot;:[0,&quot;2024-06-12T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;PB&quot;],&quot;open&quot;:[0,58.01],&quot;low&quot;:[0,57.92],&quot;high&quot;:[0,58.85],&quot;close&quot;:[0,58.33],&quot;adj_close&quot;:[0,57.318584],&quot;volume&quot;:[0,904800],&quot;date&quot;:[0,&quot;2024-06-11T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;PB&quot;],&quot;open&quot;:[0,58.51],&quot;low&quot;:[0,57.93],&quot;high&quot;:[0,59.07],&quot;close&quot;:[0,58.41],&quot;adj_close&quot;:[0,57.397194],&quot;volume&quot;:[0,740300],&quot;date&quot;:[0,&quot;2024-06-10T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;PB&quot;],&quot;open&quot;:[0,58.97],&quot;low&quot;:[0,58.97],&quot;high&quot;:[0,59.66],&quot;close&quot;:[0,59.29],&quot;adj_close&quot;:[0,58.261936],&quot;volume&quot;:[0,636800],&quot;date&quot;:[0,&quot;2024-06-07T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;PB&quot;],&quot;open&quot;:[0,60.09],&quot;low&quot;:[0,58.91],&quot;high&quot;:[0,60.15],&quot;close&quot;:[0,59.53],&quot;adj_close&quot;:[0,58.497772],&quot;volume&quot;:[0,915500],&quot;date&quot;:[0,&quot;2024-06-06T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;PB&quot;],&quot;open&quot;:[0,61.09],&quot;low&quot;:[0,59.85],&quot;high&quot;:[0,61.09],&quot;close&quot;:[0,60.02],&quot;adj_close&quot;:[0,58.97928],&quot;volume&quot;:[0,428400],&quot;date&quot;:[0,&quot;2024-06-05T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;PB&quot;],&quot;open&quot;:[0,60.33],&quot;low&quot;:[0,60.33],&quot;high&quot;:[0,61.38],&quot;close&quot;:[0,60.8],&quot;adj_close&quot;:[0,59.745754],&quot;volume&quot;:[0,497600],&quot;date&quot;:[0,&quot;2024-06-04T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;PB&quot;],&quot;open&quot;:[0,63.01],&quot;low&quot;:[0,60.83],&quot;high&quot;:[0,63.01],&quot;close&quot;:[0,61.03],&quot;adj_close&quot;:[0,59.971764],&quot;volume&quot;:[0,318400],&quot;date&quot;:[0,&quot;2024-06-03T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;PB&quot;],&quot;open&quot;:[0,62.22],&quot;low&quot;:[0,62.01],&quot;high&quot;:[0,62.47],&quot;close&quot;:[0,62.3],&quot;adj_close&quot;:[0,61.219746],&quot;volume&quot;:[0,471500],&quot;date&quot;:[0,&quot;2024-05-31T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;PB&quot;],&quot;open&quot;:[0,61.5],&quot;low&quot;:[0,61.05],&quot;high&quot;:[0,62.06],&quot;close&quot;:[0,61.86],&quot;adj_close&quot;:[0,60.787376],&quot;volume&quot;:[0,258400],&quot;date&quot;:[0,&quot;2024-05-30T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;PB&quot;],&quot;open&quot;:[0,60.44],&quot;low&quot;:[0,60.05],&quot;high&quot;:[0,61.08],&quot;close&quot;:[0,60.72],&quot;adj_close&quot;:[0,59.66714],&quot;volume&quot;:[0,415500],&quot;date&quot;:[0,&quot;2024-05-29T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;PB&quot;],&quot;open&quot;:[0,62.28],&quot;low&quot;:[0,61.39],&quot;high&quot;:[0,62.39],&quot;close&quot;:[0,61.61],&quot;adj_close&quot;:[0,60.54171],&quot;volume&quot;:[0,381600],&quot;date&quot;:[0,&quot;2024-05-28T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;PB&quot;],&quot;open&quot;:[0,62.23],&quot;low&quot;:[0,61.62],&quot;high&quot;:[0,62.23],&quot;close&quot;:[0,62.09],&quot;adj_close&quot;:[0,61.013386],&quot;volume&quot;:[0,244900],&quot;date&quot;:[0,&quot;2024-05-24T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;PB&quot;],&quot;open&quot;:[0,63.28],&quot;low&quot;:[0,61.82],&quot;high&quot;:[0,63.28],&quot;close&quot;:[0,61.93],&quot;adj_close&quot;:[0,60.85616],&quot;volume&quot;:[0,353500],&quot;date&quot;:[0,&quot;2024-05-23T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;PB&quot;],&quot;open&quot;:[0,64.11],&quot;low&quot;:[0,63.01],&quot;high&quot;:[0,64.3],&quot;close&quot;:[0,63.22],&quot;adj_close&quot;:[0,62.123795],&quot;volume&quot;:[0,280300],&quot;date&quot;:[0,&quot;2024-05-22T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;PB&quot;],&quot;open&quot;:[0,63.89],&quot;low&quot;:[0,63.89],&quot;high&quot;:[0,64.63],&quot;close&quot;:[0,64.32],&quot;adj_close&quot;:[0,63.204716],&quot;volume&quot;:[0,409000],&quot;date&quot;:[0,&quot;2024-05-21T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;PB&quot;],&quot;open&quot;:[0,64.98],&quot;low&quot;:[0,63.93],&quot;high&quot;:[0,65],&quot;close&quot;:[0,63.94],&quot;adj_close&quot;:[0,62.831306],&quot;volume&quot;:[0,569200],&quot;date&quot;:[0,&quot;2024-05-20T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;PB&quot;],&quot;open&quot;:[0,64.12],&quot;low&quot;:[0,63.89],&quot;high&quot;:[0,65.22],&quot;close&quot;:[0,65.13],&quot;adj_close&quot;:[0,64.00067],&quot;volume&quot;:[0,675500],&quot;date&quot;:[0,&quot;2024-05-17T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;PB&quot;],&quot;open&quot;:[0,63.79],&quot;low&quot;:[0,63.56],&quot;high&quot;:[0,64.12],&quot;close&quot;:[0,63.85],&quot;adj_close&quot;:[0,62.742867],&quot;volume&quot;:[0,419800],&quot;date&quot;:[0,&quot;2024-05-16T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;PB&quot;],&quot;open&quot;:[0,64.69],&quot;low&quot;:[0,63.54],&quot;high&quot;:[0,64.72],&quot;close&quot;:[0,63.95],&quot;adj_close&quot;:[0,62.841137],&quot;volume&quot;:[0,291900],&quot;date&quot;:[0,&quot;2024-05-15T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;PB&quot;],&quot;open&quot;:[0,63.94],&quot;low&quot;:[0,63.25],&quot;high&quot;:[0,64.25],&quot;close&quot;:[0,63.86],&quot;adj_close&quot;:[0,62.752697],&quot;volume&quot;:[0,460200],&quot;date&quot;:[0,&quot;2024-05-14T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;PB&quot;],&quot;open&quot;:[0,63.28],&quot;low&quot;:[0,63.16],&quot;high&quot;:[0,63.71],&quot;close&quot;:[0,63.43],&quot;adj_close&quot;:[0,62.33015],&quot;volume&quot;:[0,339200],&quot;date&quot;:[0,&quot;2024-05-13T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;PB&quot;],&quot;open&quot;:[0,63.75],&quot;low&quot;:[0,62.92],&quot;high&quot;:[0,63.75],&quot;close&quot;:[0,62.98],&quot;adj_close&quot;:[0,61.88795],&quot;volume&quot;:[0,609300],&quot;date&quot;:[0,&quot;2024-05-10T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;PB&quot;],&quot;open&quot;:[0,63.1],&quot;low&quot;:[0,62.79],&quot;high&quot;:[0,63.79],&quot;close&quot;:[0,63.49],&quot;adj_close&quot;:[0,62.389114],&quot;volume&quot;:[0,387700],&quot;date&quot;:[0,&quot;2024-05-09T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;PB&quot;],&quot;open&quot;:[0,62.83],&quot;low&quot;:[0,62.63],&quot;high&quot;:[0,63.64],&quot;close&quot;:[0,63.25],&quot;adj_close&quot;:[0,62.15327],&quot;volume&quot;:[0,475500],&quot;date&quot;:[0,&quot;2024-05-08T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;PB&quot;],&quot;open&quot;:[0,63.59],&quot;low&quot;:[0,63.06],&quot;high&quot;:[0,64.07],&quot;close&quot;:[0,63.11],&quot;adj_close&quot;:[0,62.0157],&quot;volume&quot;:[0,495100],&quot;date&quot;:[0,&quot;2024-05-07T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;PB&quot;],&quot;open&quot;:[0,63.65],&quot;low&quot;:[0,63.04],&quot;high&quot;:[0,63.67],&quot;close&quot;:[0,63.32],&quot;adj_close&quot;:[0,62.222057],&quot;volume&quot;:[0,369100],&quot;date&quot;:[0,&quot;2024-05-06T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;PB&quot;],&quot;open&quot;:[0,63.43],&quot;low&quot;:[0,62.75],&quot;high&quot;:[0,63.79],&quot;close&quot;:[0,63.07],&quot;adj_close&quot;:[0,61.97639],&quot;volume&quot;:[0,445700],&quot;date&quot;:[0,&quot;2024-05-03T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;PB&quot;],&quot;open&quot;:[0,63.11],&quot;low&quot;:[0,62.28],&quot;high&quot;:[0,63.15],&quot;close&quot;:[0,62.52],&quot;adj_close&quot;:[0,61.435932],&quot;volume&quot;:[0,545400],&quot;date&quot;:[0,&quot;2024-05-02T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;PB&quot;],&quot;open&quot;:[0,62.23],&quot;low&quot;:[0,62.23],&quot;high&quot;:[0,63.92],&quot;close&quot;:[0,62.62],&quot;adj_close&quot;:[0,61.534195],&quot;volume&quot;:[0,453800],&quot;date&quot;:[0,&quot;2024-05-01T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;PB&quot;],&quot;open&quot;:[0,61.94],&quot;low&quot;:[0,61.94],&quot;high&quot;:[0,62.95],&quot;close&quot;:[0,61.97],&quot;adj_close&quot;:[0,60.89547],&quot;volume&quot;:[0,553000],&quot;date&quot;:[0,&quot;2024-04-30T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;PB&quot;],&quot;open&quot;:[0,63.55],&quot;low&quot;:[0,62.25],&quot;high&quot;:[0,63.73],&quot;close&quot;:[0,62.6],&quot;adj_close&quot;:[0,61.51454],&quot;volume&quot;:[0,753700],&quot;date&quot;:[0,&quot;2024-04-29T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;PB&quot;],&quot;open&quot;:[0,64.2],&quot;low&quot;:[0,63.53],&quot;high&quot;:[0,64.58],&quot;close&quot;:[0,63.55],&quot;adj_close&quot;:[0,62.44807],&quot;volume&quot;:[0,640600],&quot;date&quot;:[0,&quot;2024-04-26T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;PB&quot;],&quot;open&quot;:[0,65.15],&quot;low&quot;:[0,63.24],&quot;high&quot;:[0,65.15],&quot;close&quot;:[0,64.13],&quot;adj_close&quot;:[0,63.018013],&quot;volume&quot;:[0,812800],&quot;date&quot;:[0,&quot;2024-04-25T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;PB&quot;],&quot;open&quot;:[0,63.91],&quot;low&quot;:[0,62.36],&quot;high&quot;:[0,65.77],&quot;close&quot;:[0,65.08],&quot;adj_close&quot;:[0,63.95154],&quot;volume&quot;:[0,790400],&quot;date&quot;:[0,&quot;2024-04-24T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;PB&quot;],&quot;open&quot;:[0,61.76],&quot;low&quot;:[0,61.76],&quot;high&quot;:[0,63.05],&quot;close&quot;:[0,62.7],&quot;adj_close&quot;:[0,61.61281],&quot;volume&quot;:[0,521400],&quot;date&quot;:[0,&quot;2024-04-23T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;PB&quot;],&quot;open&quot;:[0,60.95],&quot;low&quot;:[0,60.55],&quot;high&quot;:[0,62.29],&quot;close&quot;:[0,61.9],&quot;adj_close&quot;:[0,60.82668],&quot;volume&quot;:[0,377900],&quot;date&quot;:[0,&quot;2024-04-22T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;PB&quot;],&quot;open&quot;:[0,59.55],&quot;low&quot;:[0,59.55],&quot;high&quot;:[0,60.8],&quot;close&quot;:[0,60.77],&quot;adj_close&quot;:[0,59.716274],&quot;volume&quot;:[0,633300],&quot;date&quot;:[0,&quot;2024-04-19T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;PB&quot;],&quot;open&quot;:[0,59.16],&quot;low&quot;:[0,59.16],&quot;high&quot;:[0,59.87],&quot;close&quot;:[0,59.69],&quot;adj_close&quot;:[0,58.655],&quot;volume&quot;:[0,397700],&quot;date&quot;:[0,&quot;2024-04-18T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;PB&quot;],&quot;open&quot;:[0,59.86],&quot;low&quot;:[0,59.37],&quot;high&quot;:[0,60.13],&quot;close&quot;:[0,59.39],&quot;adj_close&quot;:[0,58.360203],&quot;volume&quot;:[0,402500],&quot;date&quot;:[0,&quot;2024-04-17T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;PB&quot;],&quot;open&quot;:[0,60.09],&quot;low&quot;:[0,59.05],&quot;high&quot;:[0,60.09],&quot;close&quot;:[0,59.23],&quot;adj_close&quot;:[0,58.202976],&quot;volume&quot;:[0,362500],&quot;date&quot;:[0,&quot;2024-04-16T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;PB&quot;],&quot;open&quot;:[0,60.64],&quot;low&quot;:[0,59.69],&quot;high&quot;:[0,61.26],&quot;close&quot;:[0,60.25],&quot;adj_close&quot;:[0,59.20529],&quot;volume&quot;:[0,482400],&quot;date&quot;:[0,&quot;2024-04-15T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;PB&quot;],&quot;open&quot;:[0,60.27],&quot;low&quot;:[0,60.03],&quot;high&quot;:[0,60.96],&quot;close&quot;:[0,60.36],&quot;adj_close&quot;:[0,59.31338],&quot;volume&quot;:[0,405800],&quot;date&quot;:[0,&quot;2024-04-12T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;PB&quot;],&quot;open&quot;:[0,61.65],&quot;low&quot;:[0,60.39],&quot;high&quot;:[0,61.65],&quot;close&quot;:[0,61.01],&quot;adj_close&quot;:[0,59.95211],&quot;volume&quot;:[0,237500],&quot;date&quot;:[0,&quot;2024-04-11T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;PB&quot;],&quot;open&quot;:[0,62.64],&quot;low&quot;:[0,60.78],&quot;high&quot;:[0,62.64],&quot;close&quot;:[0,61.13],&quot;adj_close&quot;:[0,60.070034],&quot;volume&quot;:[0,471900],&quot;date&quot;:[0,&quot;2024-04-10T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;PB&quot;],&quot;open&quot;:[0,64.61],&quot;low&quot;:[0,63.94],&quot;high&quot;:[0,64.89],&quot;close&quot;:[0,64.02],&quot;adj_close&quot;:[0,62.90992],&quot;volume&quot;:[0,378800],&quot;date&quot;:[0,&quot;2024-04-09T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;PB&quot;],&quot;open&quot;:[0,63.74],&quot;low&quot;:[0,63.58],&quot;high&quot;:[0,64.36],&quot;close&quot;:[0,64.26],&quot;adj_close&quot;:[0,63.14576],&quot;volume&quot;:[0,317900],&quot;date&quot;:[0,&quot;2024-04-08T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;PB&quot;],&quot;open&quot;:[0,62.38],&quot;low&quot;:[0,62.3],&quot;high&quot;:[0,63.45],&quot;close&quot;:[0,63.39],&quot;adj_close&quot;:[0,62.290844],&quot;volume&quot;:[0,369800],&quot;date&quot;:[0,&quot;2024-04-05T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;PB&quot;],&quot;open&quot;:[0,63.84],&quot;low&quot;:[0,62.41],&quot;high&quot;:[0,64.19],&quot;close&quot;:[0,62.79],&quot;adj_close&quot;:[0,61.70125],&quot;volume&quot;:[0,298700],&quot;date&quot;:[0,&quot;2024-04-04T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;PB&quot;],&quot;open&quot;:[0,62.78],&quot;low&quot;:[0,62.6],&quot;high&quot;:[0,63.23],&quot;close&quot;:[0,62.88],&quot;adj_close&quot;:[0,61.78969],&quot;volume&quot;:[0,312200],&quot;date&quot;:[0,&quot;2024-04-03T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;PB&quot;],&quot;open&quot;:[0,64.02],&quot;low&quot;:[0,62.59],&quot;high&quot;:[0,64.1],&quot;close&quot;:[0,62.91],&quot;adj_close&quot;:[0,61.819168],&quot;volume&quot;:[0,376500],&quot;date&quot;:[0,&quot;2024-04-02T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;PB&quot;],&quot;open&quot;:[0,66.18],&quot;low&quot;:[0,64.08],&quot;high&quot;:[0,66.18],&quot;close&quot;:[0,64.37],&quot;adj_close&quot;:[0,63.253853],&quot;volume&quot;:[0,500500],&quot;date&quot;:[0,&quot;2024-04-01T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;PB&quot;],&quot;open&quot;:[0,64.91],&quot;low&quot;:[0,64.77],&quot;high&quot;:[0,66.19],&quot;close&quot;:[0,65.78],&quot;adj_close&quot;:[0,64.6394],&quot;volume&quot;:[0,640500],&quot;date&quot;:[0,&quot;2024-03-28T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;PB&quot;],&quot;open&quot;:[0,63.18],&quot;low&quot;:[0,63.17],&quot;high&quot;:[0,65.07],&quot;close&quot;:[0,65.06],&quot;adj_close&quot;:[0,63.931885],&quot;volume&quot;:[0,559500],&quot;date&quot;:[0,&quot;2024-03-27T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;PB&quot;],&quot;open&quot;:[0,63.26],&quot;low&quot;:[0,62.43],&quot;high&quot;:[0,63.26],&quot;close&quot;:[0,62.78],&quot;adj_close&quot;:[0,61.69142],&quot;volume&quot;:[0,609800],&quot;date&quot;:[0,&quot;2024-03-26T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;PB&quot;],&quot;open&quot;:[0,62.9],&quot;low&quot;:[0,62.73],&quot;high&quot;:[0,63.71],&quot;close&quot;:[0,62.82],&quot;adj_close&quot;:[0,61.73073],&quot;volume&quot;:[0,257200],&quot;date&quot;:[0,&quot;2024-03-25T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;PB&quot;],&quot;open&quot;:[0,63.59],&quot;low&quot;:[0,62.53],&quot;high&quot;:[0,63.59],&quot;close&quot;:[0,63.03],&quot;adj_close&quot;:[0,61.937084],&quot;volume&quot;:[0,630600],&quot;date&quot;:[0,&quot;2024-03-22T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;PB&quot;],&quot;open&quot;:[0,62.64],&quot;low&quot;:[0,62.64],&quot;high&quot;:[0,63.92],&quot;close&quot;:[0,63.44],&quot;adj_close&quot;:[0,62.339973],&quot;volume&quot;:[0,565300],&quot;date&quot;:[0,&quot;2024-03-21T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;PB&quot;],&quot;open&quot;:[0,60.76],&quot;low&quot;:[0,60.59],&quot;high&quot;:[0,62.71],&quot;close&quot;:[0,62.34],&quot;adj_close&quot;:[0,61.259052],&quot;volume&quot;:[0,562400],&quot;date&quot;:[0,&quot;2024-03-20T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;PB&quot;],&quot;open&quot;:[0,60.23],&quot;low&quot;:[0,60.23],&quot;high&quot;:[0,61.02],&quot;close&quot;:[0,60.75],&quot;adj_close&quot;:[0,59.69662],&quot;volume&quot;:[0,447300],&quot;date&quot;:[0,&quot;2024-03-19T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;PB&quot;],&quot;open&quot;:[0,60.61],&quot;low&quot;:[0,60.08],&quot;high&quot;:[0,60.73],&quot;close&quot;:[0,60.32],&quot;adj_close&quot;:[0,59.27408],&quot;volume&quot;:[0,516900],&quot;date&quot;:[0,&quot;2024-03-18T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;PB&quot;],&quot;open&quot;:[0,60.29],&quot;low&quot;:[0,60.29],&quot;high&quot;:[0,61.58],&quot;close&quot;:[0,60.61],&quot;adj_close&quot;:[0,60.029408],&quot;volume&quot;:[0,1305400],&quot;date&quot;:[0,&quot;2024-03-15T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;PB&quot;],&quot;open&quot;:[0,61.55],&quot;low&quot;:[0,60.17],&quot;high&quot;:[0,61.71],&quot;close&quot;:[0,60.58],&quot;adj_close&quot;:[0,59.999695],&quot;volume&quot;:[0,523900],&quot;date&quot;:[0,&quot;2024-03-14T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;PB&quot;],&quot;open&quot;:[0,62.43],&quot;low&quot;:[0,62.17],&quot;high&quot;:[0,63.47],&quot;close&quot;:[0,62.44],&quot;adj_close&quot;:[0,61.28724],&quot;volume&quot;:[0,318800],&quot;date&quot;:[0,&quot;2024-03-13T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;PB&quot;],&quot;open&quot;:[0,62.96],&quot;low&quot;:[0,62.27],&quot;high&quot;:[0,63.35],&quot;close&quot;:[0,62.58],&quot;adj_close&quot;:[0,61.42466],&quot;volume&quot;:[0,313200],&quot;date&quot;:[0,&quot;2024-03-12T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;PB&quot;],&quot;open&quot;:[0,62.89],&quot;low&quot;:[0,62.8],&quot;high&quot;:[0,63.52],&quot;close&quot;:[0,63.13],&quot;adj_close&quot;:[0,61.964504],&quot;volume&quot;:[0,330200],&quot;date&quot;:[0,&quot;2024-03-11T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;PB&quot;],&quot;open&quot;:[0,64.28],&quot;low&quot;:[0,63.05],&quot;high&quot;:[0,64.33],&quot;close&quot;:[0,63.07],&quot;adj_close&quot;:[0,61.90561],&quot;volume&quot;:[0,485000],&quot;date&quot;:[0,&quot;2024-03-08T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;PB&quot;],&quot;open&quot;:[0,64.12],&quot;low&quot;:[0,63.43],&quot;high&quot;:[0,64.37],&quot;close&quot;:[0,63.83],&quot;adj_close&quot;:[0,62.65158],&quot;volume&quot;:[0,356100],&quot;date&quot;:[0,&quot;2024-03-07T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;PB&quot;],&quot;open&quot;:[0,64.81],&quot;low&quot;:[0,62.59],&quot;high&quot;:[0,64.81],&quot;close&quot;:[0,63.5],&quot;adj_close&quot;:[0,62.327675],&quot;volume&quot;:[0,660700],&quot;date&quot;:[0,&quot;2024-03-06T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;PB&quot;],&quot;open&quot;:[0,62.09],&quot;low&quot;:[0,62.09],&quot;high&quot;:[0,65.15],&quot;close&quot;:[0,65.01],&quot;adj_close&quot;:[0,63.8098],&quot;volume&quot;:[0,586200],&quot;date&quot;:[0,&quot;2024-03-05T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;PB&quot;],&quot;open&quot;:[0,62.28],&quot;low&quot;:[0,61.84],&quot;high&quot;:[0,62.95],&quot;close&quot;:[0,62.41],&quot;adj_close&quot;:[0,61.257797],&quot;volume&quot;:[0,447100],&quot;date&quot;:[0,&quot;2024-03-04T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;PB&quot;],&quot;open&quot;:[0,61.9],&quot;low&quot;:[0,60.91],&quot;high&quot;:[0,62.51],&quot;close&quot;:[0,61.86],&quot;adj_close&quot;:[0,60.71795],&quot;volume&quot;:[0,551700],&quot;date&quot;:[0,&quot;2024-03-01T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;PB&quot;],&quot;open&quot;:[0,62.67],&quot;low&quot;:[0,61.85],&quot;high&quot;:[0,63.16],&quot;close&quot;:[0,62.41],&quot;adj_close&quot;:[0,61.257797],&quot;volume&quot;:[0,463100],&quot;date&quot;:[0,&quot;2024-02-29T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;PB&quot;],&quot;open&quot;:[0,62.28],&quot;low&quot;:[0,61.63],&quot;high&quot;:[0,62.57],&quot;close&quot;:[0,61.65],&quot;adj_close&quot;:[0,60.511826],&quot;volume&quot;:[0,391600],&quot;date&quot;:[0,&quot;2024-02-28T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;PB&quot;],&quot;open&quot;:[0,62.37],&quot;low&quot;:[0,62.19],&quot;high&quot;:[0,62.92],&quot;close&quot;:[0,62.82],&quot;adj_close&quot;:[0,61.660225],&quot;volume&quot;:[0,549600],&quot;date&quot;:[0,&quot;2024-02-27T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;PB&quot;],&quot;open&quot;:[0,62.49],&quot;low&quot;:[0,61.8],&quot;high&quot;:[0,63.12],&quot;close&quot;:[0,61.98],&quot;adj_close&quot;:[0,60.83573],&quot;volume&quot;:[0,625800],&quot;date&quot;:[0,&quot;2024-02-26T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;PB&quot;],&quot;open&quot;:[0,63.01],&quot;low&quot;:[0,62.46],&quot;high&quot;:[0,63.4],&quot;close&quot;:[0,63.01],&quot;adj_close&quot;:[0,61.846718],&quot;volume&quot;:[0,302600],&quot;date&quot;:[0,&quot;2024-02-23T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;PB&quot;],&quot;open&quot;:[0,63.23],&quot;low&quot;:[0,62.35],&quot;high&quot;:[0,63.56],&quot;close&quot;:[0,63.02],&quot;adj_close&quot;:[0,61.856533],&quot;volume&quot;:[0,355900],&quot;date&quot;:[0,&quot;2024-02-22T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;PB&quot;],&quot;open&quot;:[0,62.62],&quot;low&quot;:[0,61.99],&quot;high&quot;:[0,63.26],&quot;close&quot;:[0,63.23],&quot;adj_close&quot;:[0,62.062656],&quot;volume&quot;:[0,511800],&quot;date&quot;:[0,&quot;2024-02-21T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;PB&quot;],&quot;open&quot;:[0,62.63],&quot;low&quot;:[0,62.63],&quot;high&quot;:[0,63.55],&quot;close&quot;:[0,62.75],&quot;adj_close&quot;:[0,61.59152],&quot;volume&quot;:[0,383900],&quot;date&quot;:[0,&quot;2024-02-20T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;PB&quot;],&quot;open&quot;:[0,63.67],&quot;low&quot;:[0,63.3],&quot;high&quot;:[0,64.14],&quot;close&quot;:[0,63.44],&quot;adj_close&quot;:[0,62.26878],&quot;volume&quot;:[0,469200],&quot;date&quot;:[0,&quot;2024-02-16T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;PB&quot;],&quot;open&quot;:[0,63.66],&quot;low&quot;:[0,63.66],&quot;high&quot;:[0,65.21],&quot;close&quot;:[0,64.26],&quot;adj_close&quot;:[0,63.073643],&quot;volume&quot;:[0,617700],&quot;date&quot;:[0,&quot;2024-02-15T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;PB&quot;],&quot;open&quot;:[0,62.82],&quot;low&quot;:[0,62.04],&quot;high&quot;:[0,63.37],&quot;close&quot;:[0,63.32],&quot;adj_close&quot;:[0,62.150997],&quot;volume&quot;:[0,536400],&quot;date&quot;:[0,&quot;2024-02-14T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;PB&quot;],&quot;open&quot;:[0,62.49],&quot;low&quot;:[0,60.97],&quot;high&quot;:[0,62.62],&quot;close&quot;:[0,62.06],&quot;adj_close&quot;:[0,60.91426],&quot;volume&quot;:[0,1099100],&quot;date&quot;:[0,&quot;2024-02-13T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;PB&quot;],&quot;open&quot;:[0,63.37],&quot;low&quot;:[0,63.02],&quot;high&quot;:[0,65.03],&quot;close&quot;:[0,64.14],&quot;adj_close&quot;:[0,62.955856],&quot;volume&quot;:[0,601400],&quot;date&quot;:[0,&quot;2024-02-12T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;PB&quot;],&quot;open&quot;:[0,62.12],&quot;low&quot;:[0,61.43],&quot;high&quot;:[0,63.33],&quot;close&quot;:[0,63.29],&quot;adj_close&quot;:[0,62.12155],&quot;volume&quot;:[0,541800],&quot;date&quot;:[0,&quot;2024-02-09T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;PB&quot;],&quot;open&quot;:[0,61.6],&quot;low&quot;:[0,61.44],&quot;high&quot;:[0,62.42],&quot;close&quot;:[0,62.14],&quot;adj_close&quot;:[0,60.99278],&quot;volume&quot;:[0,579700],&quot;date&quot;:[0,&quot;2024-02-08T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;PB&quot;],&quot;open&quot;:[0,62.78],&quot;low&quot;:[0,61.12],&quot;high&quot;:[0,62.78],&quot;close&quot;:[0,61.96],&quot;adj_close&quot;:[0,60.816105],&quot;volume&quot;:[0,841600],&quot;date&quot;:[0,&quot;2024-02-07T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;PB&quot;],&quot;open&quot;:[0,62.03],&quot;low&quot;:[0,61.28],&quot;high&quot;:[0,62.56],&quot;close&quot;:[0,62.45],&quot;adj_close&quot;:[0,61.29706],&quot;volume&quot;:[0,733500],&quot;date&quot;:[0,&quot;2024-02-06T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;PB&quot;],&quot;open&quot;:[0,62.09],&quot;low&quot;:[0,61.43],&quot;high&quot;:[0,62.29],&quot;close&quot;:[0,62],&quot;adj_close&quot;:[0,60.855362],&quot;volume&quot;:[0,714900],&quot;date&quot;:[0,&quot;2024-02-05T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;PB&quot;],&quot;open&quot;:[0,61.62],&quot;low&quot;:[0,61.55],&quot;high&quot;:[0,62.96],&quot;close&quot;:[0,62.73],&quot;adj_close&quot;:[0,61.571888],&quot;volume&quot;:[0,787800],&quot;date&quot;:[0,&quot;2024-02-02T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;PB&quot;],&quot;open&quot;:[0,64.1],&quot;low&quot;:[0,60.88],&quot;high&quot;:[0,64.35],&quot;close&quot;:[0,62.74],&quot;adj_close&quot;:[0,61.581703],&quot;volume&quot;:[0,886200],&quot;date&quot;:[0,&quot;2024-02-01T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;PB&quot;],&quot;open&quot;:[0,64.97],&quot;low&quot;:[0,63.79],&quot;high&quot;:[0,65.84],&quot;close&quot;:[0,63.91],&quot;adj_close&quot;:[0,62.730103],&quot;volume&quot;:[0,948600],&quot;date&quot;:[0,&quot;2024-01-31T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;PB&quot;],&quot;open&quot;:[0,66.7],&quot;low&quot;:[0,66.37],&quot;high&quot;:[0,67.08],&quot;close&quot;:[0,66.61],&quot;adj_close&quot;:[0,65.38026],&quot;volume&quot;:[0,545600],&quot;date&quot;:[0,&quot;2024-01-30T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;PB&quot;],&quot;open&quot;:[0,65.83],&quot;low&quot;:[0,65.33],&quot;high&quot;:[0,67.03],&quot;close&quot;:[0,67],&quot;adj_close&quot;:[0,65.763054],&quot;volume&quot;:[0,560100],&quot;date&quot;:[0,&quot;2024-01-29T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;PB&quot;],&quot;open&quot;:[0,65.52],&quot;low&quot;:[0,65.5],&quot;high&quot;:[0,66.33],&quot;close&quot;:[0,65.75],&quot;adj_close&quot;:[0,64.53613],&quot;volume&quot;:[0,594100],&quot;date&quot;:[0,&quot;2024-01-26T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;PB&quot;],&quot;open&quot;:[0,65.33],&quot;low&quot;:[0,64.16],&quot;high&quot;:[0,65.83],&quot;close&quot;:[0,65.39],&quot;adj_close&quot;:[0,64.18278],&quot;volume&quot;:[0,963300],&quot;date&quot;:[0,&quot;2024-01-25T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;PB&quot;],&quot;open&quot;:[0,63.24],&quot;low&quot;:[0,62.83],&quot;high&quot;:[0,66.21],&quot;close&quot;:[0,64.93],&quot;adj_close&quot;:[0,63.731274],&quot;volume&quot;:[0,1549700],&quot;date&quot;:[0,&quot;2024-01-24T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;PB&quot;],&quot;open&quot;:[0,67.01],&quot;low&quot;:[0,65.45],&quot;high&quot;:[0,67.24],&quot;close&quot;:[0,65.46],&quot;adj_close&quot;:[0,64.25149],&quot;volume&quot;:[0,849200],&quot;date&quot;:[0,&quot;2024-01-23T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;PB&quot;],&quot;open&quot;:[0,66.56],&quot;low&quot;:[0,66.13],&quot;high&quot;:[0,67.23],&quot;close&quot;:[0,66.92],&quot;adj_close&quot;:[0,65.68453],&quot;volume&quot;:[0,626100],&quot;date&quot;:[0,&quot;2024-01-22T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;PB&quot;],&quot;open&quot;:[0,64.92],&quot;low&quot;:[0,64.5],&quot;high&quot;:[0,66.22],&quot;close&quot;:[0,66.18],&quot;adj_close&quot;:[0,64.9582],&quot;volume&quot;:[0,700300],&quot;date&quot;:[0,&quot;2024-01-19T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;PB&quot;],&quot;open&quot;:[0,64.38],&quot;low&quot;:[0,63.82],&quot;high&quot;:[0,64.9],&quot;close&quot;:[0,64.67],&quot;adj_close&quot;:[0,63.47607],&quot;volume&quot;:[0,521300],&quot;date&quot;:[0,&quot;2024-01-18T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;PB&quot;],&quot;open&quot;:[0,63.56],&quot;low&quot;:[0,62.91],&quot;high&quot;:[0,64.29],&quot;close&quot;:[0,63.88],&quot;adj_close&quot;:[0,62.700657],&quot;volume&quot;:[0,845216],&quot;date&quot;:[0,&quot;2024-01-17T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;PB&quot;],&quot;open&quot;:[0,63.88],&quot;low&quot;:[0,63.39],&quot;high&quot;:[0,64.32],&quot;close&quot;:[0,63.7],&quot;adj_close&quot;:[0,62.52398],&quot;volume&quot;:[0,581600],&quot;date&quot;:[0,&quot;2024-01-16T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;PB&quot;],&quot;open&quot;:[0,65.89],&quot;low&quot;:[0,64.22],&quot;high&quot;:[0,65.92],&quot;close&quot;:[0,64.71],&quot;adj_close&quot;:[0,63.515335],&quot;volume&quot;:[0,418600],&quot;date&quot;:[0,&quot;2024-01-12T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;PB&quot;],&quot;open&quot;:[0,64.86],&quot;low&quot;:[0,63.76],&quot;high&quot;:[0,65.42],&quot;close&quot;:[0,65.4],&quot;adj_close&quot;:[0,64.1926],&quot;volume&quot;:[0,607000],&quot;date&quot;:[0,&quot;2024-01-11T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;PB&quot;],&quot;open&quot;:[0,65.07],&quot;low&quot;:[0,64.87],&quot;high&quot;:[0,65.74],&quot;close&quot;:[0,65.71],&quot;adj_close&quot;:[0,64.49687],&quot;volume&quot;:[0,434000],&quot;date&quot;:[0,&quot;2024-01-10T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;PB&quot;],&quot;open&quot;:[0,65.65],&quot;low&quot;:[0,65.34],&quot;high&quot;:[0,65.87],&quot;close&quot;:[0,65.53],&quot;adj_close&quot;:[0,64.32019],&quot;volume&quot;:[0,336600],&quot;date&quot;:[0,&quot;2024-01-09T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;PB&quot;],&quot;open&quot;:[0,65.82],&quot;low&quot;:[0,65.52],&quot;high&quot;:[0,66.46],&quot;close&quot;:[0,66.42],&quot;adj_close&quot;:[0,65.193756],&quot;volume&quot;:[0,442800],&quot;date&quot;:[0,&quot;2024-01-08T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;PB&quot;],&quot;open&quot;:[0,65.56],&quot;low&quot;:[0,65.33],&quot;high&quot;:[0,66.88],&quot;close&quot;:[0,66.08],&quot;adj_close&quot;:[0,64.86004],&quot;volume&quot;:[0,893800],&quot;date&quot;:[0,&quot;2024-01-05T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;PB&quot;],&quot;open&quot;:[0,65.91],&quot;low&quot;:[0,65.81],&quot;high&quot;:[0,66.79],&quot;close&quot;:[0,65.92],&quot;adj_close&quot;:[0,64.702995],&quot;volume&quot;:[0,554500],&quot;date&quot;:[0,&quot;2024-01-04T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;PB&quot;],&quot;open&quot;:[0,67],&quot;low&quot;:[0,65.61],&quot;high&quot;:[0,67.59],&quot;close&quot;:[0,65.91],&quot;adj_close&quot;:[0,64.693184],&quot;volume&quot;:[0,779300],&quot;date&quot;:[0,&quot;2024-01-03T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;PB&quot;],&quot;open&quot;:[0,67.32],&quot;low&quot;:[0,67.15],&quot;high&quot;:[0,68.88],&quot;close&quot;:[0,68.34],&quot;adj_close&quot;:[0,67.078316],&quot;volume&quot;:[0,588000],&quot;date&quot;:[0,&quot;2024-01-02T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;PB&quot;],&quot;open&quot;:[0,68.31],&quot;low&quot;:[0,67.56],&quot;high&quot;:[0,68.44],&quot;close&quot;:[0,67.73],&quot;adj_close&quot;:[0,66.47958],&quot;volume&quot;:[0,345700],&quot;date&quot;:[0,&quot;2023-12-29T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;PB&quot;],&quot;open&quot;:[0,68.11],&quot;low&quot;:[0,68.11],&quot;high&quot;:[0,68.79],&quot;close&quot;:[0,68.55],&quot;adj_close&quot;:[0,67.28444],&quot;volume&quot;:[0,422500],&quot;date&quot;:[0,&quot;2023-12-28T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;PB&quot;],&quot;open&quot;:[0,68.24],&quot;low&quot;:[0,67.92],&quot;high&quot;:[0,68.53],&quot;close&quot;:[0,68.34],&quot;adj_close&quot;:[0,67.078316],&quot;volume&quot;:[0,434300],&quot;date&quot;:[0,&quot;2023-12-27T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;PB&quot;],&quot;open&quot;:[0,67.72],&quot;low&quot;:[0,67.46],&quot;high&quot;:[0,68.47],&quot;close&quot;:[0,68.24],&quot;adj_close&quot;:[0,66.980156],&quot;volume&quot;:[0,388500],&quot;date&quot;:[0,&quot;2023-12-26T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;PB&quot;],&quot;open&quot;:[0,67.23],&quot;low&quot;:[0,66.86],&quot;high&quot;:[0,67.87],&quot;close&quot;:[0,67.34],&quot;adj_close&quot;:[0,66.09677],&quot;volume&quot;:[0,449200],&quot;date&quot;:[0,&quot;2023-12-22T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;PB&quot;],&quot;open&quot;:[0,66.34],&quot;low&quot;:[0,65.73],&quot;high&quot;:[0,66.88],&quot;close&quot;:[0,66.79],&quot;adj_close&quot;:[0,65.55693],&quot;volume&quot;:[0,545300],&quot;date&quot;:[0,&quot;2023-12-21T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;PB&quot;],&quot;open&quot;:[0,66.83],&quot;low&quot;:[0,65.55],&quot;high&quot;:[0,67.33],&quot;close&quot;:[0,65.58],&quot;adj_close&quot;:[0,64.36927],&quot;volume&quot;:[0,554400],&quot;date&quot;:[0,&quot;2023-12-20T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;PB&quot;],&quot;open&quot;:[0,66.31],&quot;low&quot;:[0,66.1],&quot;high&quot;:[0,67.4],&quot;close&quot;:[0,67.02],&quot;adj_close&quot;:[0,65.782684],&quot;volume&quot;:[0,552300],&quot;date&quot;:[0,&quot;2023-12-19T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;PB&quot;],&quot;open&quot;:[0,67.13],&quot;low&quot;:[0,66.05],&quot;high&quot;:[0,67.24],&quot;close&quot;:[0,66.13],&quot;adj_close&quot;:[0,64.90912],&quot;volume&quot;:[0,522200],&quot;date&quot;:[0,&quot;2023-12-18T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;PB&quot;],&quot;open&quot;:[0,67.38],&quot;low&quot;:[0,66.15],&quot;high&quot;:[0,67.72],&quot;close&quot;:[0,66.66],&quot;adj_close&quot;:[0,66.06216],&quot;volume&quot;:[0,1569900],&quot;date&quot;:[0,&quot;2023-12-15T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;PB&quot;],&quot;open&quot;:[0,65.8],&quot;low&quot;:[0,65.54],&quot;high&quot;:[0,67.76],&quot;close&quot;:[0,67.59],&quot;adj_close&quot;:[0,66.98381],&quot;volume&quot;:[0,1254100],&quot;date&quot;:[0,&quot;2023-12-14T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;PB&quot;],&quot;open&quot;:[0,62.46],&quot;low&quot;:[0,62.35],&quot;high&quot;:[0,64.95],&quot;close&quot;:[0,64.89],&quot;adj_close&quot;:[0,63.75305],&quot;volume&quot;:[0,1564800],&quot;date&quot;:[0,&quot;2023-12-13T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;PB&quot;],&quot;open&quot;:[0,62.86],&quot;low&quot;:[0,62.37],&quot;high&quot;:[0,63.03],&quot;close&quot;:[0,62.61],&quot;adj_close&quot;:[0,61.513],&quot;volume&quot;:[0,312800],&quot;date&quot;:[0,&quot;2023-12-12T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;PB&quot;],&quot;open&quot;:[0,62.78],&quot;low&quot;:[0,62.59],&quot;high&quot;:[0,63.6],&quot;close&quot;:[0,63.01],&quot;adj_close&quot;:[0,61.90599],&quot;volume&quot;:[0,398800],&quot;date&quot;:[0,&quot;2023-12-11T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;PB&quot;],&quot;open&quot;:[0,62.87],&quot;low&quot;:[0,62.79],&quot;high&quot;:[0,63.64],&quot;close&quot;:[0,63.04],&quot;adj_close&quot;:[0,61.935467],&quot;volume&quot;:[0,465800],&quot;date&quot;:[0,&quot;2023-12-08T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;PB&quot;],&quot;open&quot;:[0,62.76],&quot;low&quot;:[0,62.47],&quot;high&quot;:[0,63.14],&quot;close&quot;:[0,62.93],&quot;adj_close&quot;:[0,61.827393],&quot;volume&quot;:[0,588300],&quot;date&quot;:[0,&quot;2023-12-07T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;PB&quot;],&quot;open&quot;:[0,62.9],&quot;low&quot;:[0,62.26],&quot;high&quot;:[0,64.1],&quot;close&quot;:[0,62.33],&quot;adj_close&quot;:[0,61.237907],&quot;volume&quot;:[0,612400],&quot;date&quot;:[0,&quot;2023-12-06T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;PB&quot;],&quot;open&quot;:[0,62.84],&quot;low&quot;:[0,62.26],&quot;high&quot;:[0,63.13],&quot;close&quot;:[0,62.64],&quot;adj_close&quot;:[0,61.542473],&quot;volume&quot;:[0,355200],&quot;date&quot;:[0,&quot;2023-12-05T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;PB&quot;],&quot;open&quot;:[0,62.51],&quot;low&quot;:[0,62.32],&quot;high&quot;:[0,63.65],&quot;close&quot;:[0,63.26],&quot;adj_close&quot;:[0,62.15161],&quot;volume&quot;:[0,685600],&quot;date&quot;:[0,&quot;2023-12-04T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;PB&quot;],&quot;open&quot;:[0,60.2],&quot;low&quot;:[0,59.77],&quot;high&quot;:[0,63.52],&quot;close&quot;:[0,63.01],&quot;adj_close&quot;:[0,61.90599],&quot;volume&quot;:[0,1021800],&quot;date&quot;:[0,&quot;2023-12-01T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;PB&quot;],&quot;open&quot;:[0,59.87],&quot;low&quot;:[0,59.23],&quot;high&quot;:[0,60.7],&quot;close&quot;:[0,60.31],&quot;adj_close&quot;:[0,59.2533],&quot;volume&quot;:[0,761500],&quot;date&quot;:[0,&quot;2023-11-30T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;PB&quot;],&quot;open&quot;:[0,58.83],&quot;low&quot;:[0,58.51],&quot;high&quot;:[0,60.28],&quot;close&quot;:[0,59.82],&quot;adj_close&quot;:[0,58.77188],&quot;volume&quot;:[0,822400],&quot;date&quot;:[0,&quot;2023-11-29T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;PB&quot;],&quot;open&quot;:[0,58.62],&quot;low&quot;:[0,57.79],&quot;high&quot;:[0,58.69],&quot;close&quot;:[0,58.45],&quot;adj_close&quot;:[0,57.425888],&quot;volume&quot;:[0,283300],&quot;date&quot;:[0,&quot;2023-11-28T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;PB&quot;],&quot;open&quot;:[0,58.38],&quot;low&quot;:[0,58],&quot;high&quot;:[0,58.69],&quot;close&quot;:[0,58.67],&quot;adj_close&quot;:[0,57.642033],&quot;volume&quot;:[0,389700],&quot;date&quot;:[0,&quot;2023-11-27T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;PB&quot;],&quot;open&quot;:[0,58.7],&quot;low&quot;:[0,58.51],&quot;high&quot;:[0,59.15],&quot;close&quot;:[0,58.83],&quot;adj_close&quot;:[0,57.799232],&quot;volume&quot;:[0,106800],&quot;date&quot;:[0,&quot;2023-11-24T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;PB&quot;],&quot;open&quot;:[0,59.18],&quot;low&quot;:[0,58.19],&quot;high&quot;:[0,59.18],&quot;close&quot;:[0,58.74],&quot;adj_close&quot;:[0,57.710808],&quot;volume&quot;:[0,228800],&quot;date&quot;:[0,&quot;2023-11-22T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;PB&quot;],&quot;open&quot;:[0,59.63],&quot;low&quot;:[0,58.36],&quot;high&quot;:[0,59.63],&quot;close&quot;:[0,58.39],&quot;adj_close&quot;:[0,57.366936],&quot;volume&quot;:[0,285100],&quot;date&quot;:[0,&quot;2023-11-21T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;PB&quot;],&quot;open&quot;:[0,59.51],&quot;low&quot;:[0,59.3],&quot;high&quot;:[0,59.92],&quot;close&quot;:[0,59.73],&quot;adj_close&quot;:[0,58.68346],&quot;volume&quot;:[0,338200],&quot;date&quot;:[0,&quot;2023-11-20T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;PB&quot;],&quot;open&quot;:[0,59.5],&quot;low&quot;:[0,59.09],&quot;high&quot;:[0,60.16],&quot;close&quot;:[0,59.87],&quot;adj_close&quot;:[0,58.821007],&quot;volume&quot;:[0,521300],&quot;date&quot;:[0,&quot;2023-11-17T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;PB&quot;],&quot;open&quot;:[0,59.36],&quot;low&quot;:[0,58.54],&quot;high&quot;:[0,59.52],&quot;close&quot;:[0,59.04],&quot;adj_close&quot;:[0,58.00555],&quot;volume&quot;:[0,551400],&quot;date&quot;:[0,&quot;2023-11-16T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;PB&quot;],&quot;open&quot;:[0,58.72],&quot;low&quot;:[0,58.72],&quot;high&quot;:[0,59.77],&quot;close&quot;:[0,59.47],&quot;adj_close&quot;:[0,58.428017],&quot;volume&quot;:[0,555700],&quot;date&quot;:[0,&quot;2023-11-15T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;PB&quot;],&quot;open&quot;:[0,56.96],&quot;low&quot;:[0,56.37],&quot;high&quot;:[0,59.37],&quot;close&quot;:[0,58.87],&quot;adj_close&quot;:[0,57.838528],&quot;volume&quot;:[0,743200],&quot;date&quot;:[0,&quot;2023-11-14T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;PB&quot;],&quot;open&quot;:[0,54.83],&quot;low&quot;:[0,54.53],&quot;high&quot;:[0,55.57],&quot;close&quot;:[0,55.31],&quot;adj_close&quot;:[0,54.340908],&quot;volume&quot;:[0,395200],&quot;date&quot;:[0,&quot;2023-11-13T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;PB&quot;],&quot;open&quot;:[0,55.07],&quot;low&quot;:[0,54.38],&quot;high&quot;:[0,55.35],&quot;close&quot;:[0,55.29],&quot;adj_close&quot;:[0,54.32126],&quot;volume&quot;:[0,468200],&quot;date&quot;:[0,&quot;2023-11-10T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;PB&quot;],&quot;open&quot;:[0,56.17],&quot;low&quot;:[0,54.84],&quot;high&quot;:[0,56.44],&quot;close&quot;:[0,54.87],&quot;adj_close&quot;:[0,53.90861],&quot;volume&quot;:[0,580100],&quot;date&quot;:[0,&quot;2023-11-09T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;PB&quot;],&quot;open&quot;:[0,56.56],&quot;low&quot;:[0,55.76],&quot;high&quot;:[0,56.56],&quot;close&quot;:[0,56.25],&quot;adj_close&quot;:[0,55.264435],&quot;volume&quot;:[0,471100],&quot;date&quot;:[0,&quot;2023-11-08T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;PB&quot;],&quot;open&quot;:[0,56.64],&quot;low&quot;:[0,56.17],&quot;high&quot;:[0,57.15],&quot;close&quot;:[0,56.69],&quot;adj_close&quot;:[0,55.696724],&quot;volume&quot;:[0,481900],&quot;date&quot;:[0,&quot;2023-11-07T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;PB&quot;],&quot;open&quot;:[0,57.62],&quot;low&quot;:[0,56.74],&quot;high&quot;:[0,58],&quot;close&quot;:[0,56.96],&quot;adj_close&quot;:[0,55.961994],&quot;volume&quot;:[0,550300],&quot;date&quot;:[0,&quot;2023-11-06T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;PB&quot;],&quot;open&quot;:[0,57.9],&quot;low&quot;:[0,57.35],&quot;high&quot;:[0,58.61],&quot;close&quot;:[0,57.95],&quot;adj_close&quot;:[0,56.93465],&quot;volume&quot;:[0,838500],&quot;date&quot;:[0,&quot;2023-11-03T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;PB&quot;],&quot;open&quot;:[0,57.9],&quot;low&quot;:[0,57.35],&quot;high&quot;:[0,58.61],&quot;close&quot;:[0,57.95],&quot;adj_close&quot;:[0,57.95],&quot;volume&quot;:[0,838500],&quot;date&quot;:[0,&quot;2023-11-03T13:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;PB&quot;],&quot;open&quot;:[0,54.96],&quot;low&quot;:[0,54.74],&quot;high&quot;:[0,56.72],&quot;close&quot;:[0,56.4],&quot;adj_close&quot;:[0,55.411804],&quot;volume&quot;:[0,853200],&quot;date&quot;:[0,&quot;2023-11-02T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;PB&quot;],&quot;open&quot;:[0,54.96],&quot;low&quot;:[0,54.74],&quot;high&quot;:[0,56.72],&quot;close&quot;:[0,56.4],&quot;adj_close&quot;:[0,56.4],&quot;volume&quot;:[0,853200],&quot;date&quot;:[0,&quot;2023-11-02T13:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;PB&quot;],&quot;open&quot;:[0,54.35],&quot;low&quot;:[0,53.9],&quot;high&quot;:[0,54.93],&quot;close&quot;:[0,54.45],&quot;adj_close&quot;:[0,53.495975],&quot;volume&quot;:[0,1039000],&quot;date&quot;:[0,&quot;2023-11-01T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;PB&quot;],&quot;open&quot;:[0,54.35],&quot;low&quot;:[0,53.9],&quot;high&quot;:[0,54.93],&quot;close&quot;:[0,54.45],&quot;adj_close&quot;:[0,54.45],&quot;volume&quot;:[0,1039000],&quot;date&quot;:[0,&quot;2023-11-01T13:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;PB&quot;],&quot;open&quot;:[0,53.94],&quot;low&quot;:[0,53.67],&quot;high&quot;:[0,54.57],&quot;close&quot;:[0,54.54],&quot;adj_close&quot;:[0,53.584396],&quot;volume&quot;:[0,838300],&quot;date&quot;:[0,&quot;2023-10-31T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;PB&quot;],&quot;open&quot;:[0,53.94],&quot;low&quot;:[0,53.67],&quot;high&quot;:[0,54.57],&quot;close&quot;:[0,54.54],&quot;adj_close&quot;:[0,54.54],&quot;volume&quot;:[0,838300],&quot;date&quot;:[0,&quot;2023-10-31T13:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;PB&quot;],&quot;open&quot;:[0,54.47],&quot;low&quot;:[0,53.99],&quot;high&quot;:[0,54.72],&quot;close&quot;:[0,54.05],&quot;adj_close&quot;:[0,53.10298],&quot;volume&quot;:[0,683100],&quot;date&quot;:[0,&quot;2023-10-30T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;PB&quot;],&quot;open&quot;:[0,54.47],&quot;low&quot;:[0,53.99],&quot;high&quot;:[0,54.72],&quot;close&quot;:[0,54.05],&quot;adj_close&quot;:[0,54.05],&quot;volume&quot;:[0,683100],&quot;date&quot;:[0,&quot;2023-10-30T13:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;PB&quot;],&quot;open&quot;:[0,54.41],&quot;low&quot;:[0,53.32],&quot;high&quot;:[0,54.42],&quot;close&quot;:[0,53.83],&quot;adj_close&quot;:[0,53.83],&quot;volume&quot;:[0,1491200],&quot;date&quot;:[0,&quot;2023-10-27T13:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;PB&quot;],&quot;open&quot;:[0,52.49],&quot;low&quot;:[0,52.49],&quot;high&quot;:[0,54.7],&quot;close&quot;:[0,54.6],&quot;adj_close&quot;:[0,54.6],&quot;volume&quot;:[0,1412800],&quot;date&quot;:[0,&quot;2023-10-26T13:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;PB&quot;],&quot;open&quot;:[0,49.92],&quot;low&quot;:[0,49.82],&quot;high&quot;:[0,52.39],&quot;close&quot;:[0,52.12],&quot;adj_close&quot;:[0,52.12],&quot;volume&quot;:[0,1222700],&quot;date&quot;:[0,&quot;2023-10-25T13:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;PB&quot;],&quot;open&quot;:[0,50.72],&quot;low&quot;:[0,49.6],&quot;high&quot;:[0,50.86],&quot;close&quot;:[0,50.13],&quot;adj_close&quot;:[0,50.13],&quot;volume&quot;:[0,634300],&quot;date&quot;:[0,&quot;2023-10-24T13:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;PB&quot;],&quot;open&quot;:[0,50.45],&quot;low&quot;:[0,50.45],&quot;high&quot;:[0,51.66],&quot;close&quot;:[0,50.49],&quot;adj_close&quot;:[0,50.49],&quot;volume&quot;:[0,688700],&quot;date&quot;:[0,&quot;2023-10-23T13:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;PB&quot;],&quot;open&quot;:[0,52.55],&quot;low&quot;:[0,50.72],&quot;high&quot;:[0,52.55],&quot;close&quot;:[0,50.73],&quot;adj_close&quot;:[0,50.73],&quot;volume&quot;:[0,925200],&quot;date&quot;:[0,&quot;2023-10-20T13:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;PB&quot;],&quot;open&quot;:[0,52.56],&quot;low&quot;:[0,52.3],&quot;high&quot;:[0,54],&quot;close&quot;:[0,52.6],&quot;adj_close&quot;:[0,52.6],&quot;volume&quot;:[0,718100],&quot;date&quot;:[0,&quot;2023-10-19T13:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;PB&quot;],&quot;open&quot;:[0,53.63],&quot;low&quot;:[0,52.43],&quot;high&quot;:[0,53.8],&quot;close&quot;:[0,52.5],&quot;adj_close&quot;:[0,52.5],&quot;volume&quot;:[0,473500],&quot;date&quot;:[0,&quot;2023-10-18T13:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;PB&quot;],&quot;open&quot;:[0,52.61],&quot;low&quot;:[0,52.61],&quot;high&quot;:[0,55.06],&quot;close&quot;:[0,54.39],&quot;adj_close&quot;:[0,54.39],&quot;volume&quot;:[0,737000],&quot;date&quot;:[0,&quot;2023-10-17T13:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;PB&quot;],&quot;open&quot;:[0,52.36],&quot;low&quot;:[0,52.27],&quot;high&quot;:[0,53.13],&quot;close&quot;:[0,52.93],&quot;adj_close&quot;:[0,52.93],&quot;volume&quot;:[0,473200],&quot;date&quot;:[0,&quot;2023-10-16T13:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;PB&quot;],&quot;open&quot;:[0,52.81],&quot;low&quot;:[0,51.35],&quot;high&quot;:[0,52.98],&quot;close&quot;:[0,51.68],&quot;adj_close&quot;:[0,51.68],&quot;volume&quot;:[0,486200],&quot;date&quot;:[0,&quot;2023-10-13T13:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;PB&quot;],&quot;open&quot;:[0,53.51],&quot;low&quot;:[0,51.59],&quot;high&quot;:[0,53.55],&quot;close&quot;:[0,52.3],&quot;adj_close&quot;:[0,52.3],&quot;volume&quot;:[0,792100],&quot;date&quot;:[0,&quot;2023-10-12T13:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;PB&quot;],&quot;open&quot;:[0,53.71],&quot;low&quot;:[0,52.85],&quot;high&quot;:[0,54.43],&quot;close&quot;:[0,53.31],&quot;adj_close&quot;:[0,53.31],&quot;volume&quot;:[0,734200],&quot;date&quot;:[0,&quot;2023-10-11T13:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;PB&quot;],&quot;open&quot;:[0,53.27],&quot;low&quot;:[0,53.13],&quot;high&quot;:[0,54.09],&quot;close&quot;:[0,53.65],&quot;adj_close&quot;:[0,53.65],&quot;volume&quot;:[0,529200],&quot;date&quot;:[0,&quot;2023-10-10T13:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;PB&quot;],&quot;open&quot;:[0,52.81],&quot;low&quot;:[0,52.47],&quot;high&quot;:[0,53.65],&quot;close&quot;:[0,53.09],&quot;adj_close&quot;:[0,53.09],&quot;volume&quot;:[0,343100],&quot;date&quot;:[0,&quot;2023-10-09T13:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;PB&quot;],&quot;open&quot;:[0,52.54],&quot;low&quot;:[0,52.25],&quot;high&quot;:[0,53.92],&quot;close&quot;:[0,53.36],&quot;adj_close&quot;:[0,53.36],&quot;volume&quot;:[0,461500],&quot;date&quot;:[0,&quot;2023-10-06T13:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;PB&quot;],&quot;open&quot;:[0,52.79],&quot;low&quot;:[0,52.28],&quot;high&quot;:[0,53.38],&quot;close&quot;:[0,53.22],&quot;adj_close&quot;:[0,53.22],&quot;volume&quot;:[0,409800],&quot;date&quot;:[0,&quot;2023-10-05T13:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;PB&quot;],&quot;open&quot;:[0,51.9],&quot;low&quot;:[0,51.37],&quot;high&quot;:[0,52.27],&quot;close&quot;:[0,52.25],&quot;adj_close&quot;:[0,52.25],&quot;volume&quot;:[0,813000],&quot;date&quot;:[0,&quot;2023-10-04T13:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;PB&quot;],&quot;open&quot;:[0,52.77],&quot;low&quot;:[0,51.67],&quot;high&quot;:[0,52.77],&quot;close&quot;:[0,51.9],&quot;adj_close&quot;:[0,51.9],&quot;volume&quot;:[0,534900],&quot;date&quot;:[0,&quot;2023-10-03T13:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;PB&quot;],&quot;open&quot;:[0,54.56],&quot;low&quot;:[0,52.92],&quot;high&quot;:[0,54.89],&quot;close&quot;:[0,53.18],&quot;adj_close&quot;:[0,53.18],&quot;volume&quot;:[0,520400],&quot;date&quot;:[0,&quot;2023-10-02T13:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;PB&quot;],&quot;open&quot;:[0,54.3],&quot;low&quot;:[0,54.12],&quot;high&quot;:[0,55.1],&quot;close&quot;:[0,54.58],&quot;adj_close&quot;:[0,54.58],&quot;volume&quot;:[0,510000],&quot;date&quot;:[0,&quot;2023-09-29T13:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;PB&quot;],&quot;open&quot;:[0,53.41],&quot;low&quot;:[0,53.06],&quot;high&quot;:[0,54.21],&quot;close&quot;:[0,53.8],&quot;adj_close&quot;:[0,53.8],&quot;volume&quot;:[0,666300],&quot;date&quot;:[0,&quot;2023-09-28T13:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;PB&quot;],&quot;open&quot;:[0,53.5],&quot;low&quot;:[0,52.62],&quot;high&quot;:[0,53.65],&quot;close&quot;:[0,52.86],&quot;adj_close&quot;:[0,52.86],&quot;volume&quot;:[0,396900],&quot;date&quot;:[0,&quot;2023-09-27T13:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;PB&quot;],&quot;open&quot;:[0,53.75],&quot;low&quot;:[0,53.48],&quot;high&quot;:[0,54.54],&quot;close&quot;:[0,53.56],&quot;adj_close&quot;:[0,53.56],&quot;volume&quot;:[0,419700],&quot;date&quot;:[0,&quot;2023-09-26T13:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;PB&quot;],&quot;open&quot;:[0,53.64],&quot;low&quot;:[0,53.47],&quot;high&quot;:[0,54.33],&quot;close&quot;:[0,54.21],&quot;adj_close&quot;:[0,54.21],&quot;volume&quot;:[0,361700],&quot;date&quot;:[0,&quot;2023-09-25T13:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;PB&quot;],&quot;open&quot;:[0,54.73],&quot;low&quot;:[0,53.73],&quot;high&quot;:[0,54.79],&quot;close&quot;:[0,53.78],&quot;adj_close&quot;:[0,53.78],&quot;volume&quot;:[0,469100],&quot;date&quot;:[0,&quot;2023-09-22T13:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;PB&quot;],&quot;open&quot;:[0,55.56],&quot;low&quot;:[0,54.44],&quot;high&quot;:[0,55.66],&quot;close&quot;:[0,54.6],&quot;adj_close&quot;:[0,54.6],&quot;volume&quot;:[0,660400],&quot;date&quot;:[0,&quot;2023-09-21T13:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;PB&quot;],&quot;open&quot;:[0,56.82],&quot;low&quot;:[0,55.79],&quot;high&quot;:[0,56.9],&quot;close&quot;:[0,55.86],&quot;adj_close&quot;:[0,55.86],&quot;volume&quot;:[0,652000],&quot;date&quot;:[0,&quot;2023-09-20T13:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;PB&quot;],&quot;open&quot;:[0,56.56],&quot;low&quot;:[0,55.97],&quot;high&quot;:[0,56.6],&quot;close&quot;:[0,56.44],&quot;adj_close&quot;:[0,56.44],&quot;volume&quot;:[0,665800],&quot;date&quot;:[0,&quot;2023-09-19T13:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;PB&quot;],&quot;open&quot;:[0,57.4],&quot;low&quot;:[0,56.39],&quot;high&quot;:[0,57.4],&quot;close&quot;:[0,56.45],&quot;adj_close&quot;:[0,56.45],&quot;volume&quot;:[0,881000],&quot;date&quot;:[0,&quot;2023-09-18T13:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;PB&quot;],&quot;open&quot;:[0,56.33],&quot;low&quot;:[0,56.21],&quot;high&quot;:[0,57.33],&quot;close&quot;:[0,56.85],&quot;adj_close&quot;:[0,56.85],&quot;volume&quot;:[0,1609500],&quot;date&quot;:[0,&quot;2023-09-15T13:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;PB&quot;],&quot;open&quot;:[0,55.95],&quot;low&quot;:[0,55.91],&quot;high&quot;:[0,57.07],&quot;close&quot;:[0,56.89],&quot;adj_close&quot;:[0,56.89],&quot;volume&quot;:[0,692600],&quot;date&quot;:[0,&quot;2023-09-14T13:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;PB&quot;],&quot;open&quot;:[0,56.46],&quot;low&quot;:[0,55.32],&quot;high&quot;:[0,56.46],&quot;close&quot;:[0,55.94],&quot;adj_close&quot;:[0,55.94],&quot;volume&quot;:[0,475600],&quot;date&quot;:[0,&quot;2023-09-13T13:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;PB&quot;],&quot;open&quot;:[0,56.04],&quot;low&quot;:[0,55.52],&quot;high&quot;:[0,56.43],&quot;close&quot;:[0,56.06],&quot;adj_close&quot;:[0,56.06],&quot;volume&quot;:[0,426600],&quot;date&quot;:[0,&quot;2023-09-12T13:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;PB&quot;],&quot;open&quot;:[0,56.35],&quot;low&quot;:[0,55.71],&quot;high&quot;:[0,56.93],&quot;close&quot;:[0,55.95],&quot;adj_close&quot;:[0,55.95],&quot;volume&quot;:[0,537900],&quot;date&quot;:[0,&quot;2023-09-11T13:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;PB&quot;],&quot;open&quot;:[0,55.66],&quot;low&quot;:[0,55.13],&quot;high&quot;:[0,56.32],&quot;close&quot;:[0,56.17],&quot;adj_close&quot;:[0,56.17],&quot;volume&quot;:[0,351300],&quot;date&quot;:[0,&quot;2023-09-08T13:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;PB&quot;],&quot;open&quot;:[0,56.46],&quot;low&quot;:[0,55.31],&quot;high&quot;:[0,56.74],&quot;close&quot;:[0,55.51],&quot;adj_close&quot;:[0,55.51],&quot;volume&quot;:[0,712300],&quot;date&quot;:[0,&quot;2023-09-07T13:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;PB&quot;],&quot;open&quot;:[0,56.95],&quot;low&quot;:[0,56.06],&quot;high&quot;:[0,57.5],&quot;close&quot;:[0,56.55],&quot;adj_close&quot;:[0,56.55],&quot;volume&quot;:[0,458100],&quot;date&quot;:[0,&quot;2023-09-06T13:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;PB&quot;],&quot;open&quot;:[0,58.17],&quot;low&quot;:[0,56.99],&quot;high&quot;:[0,58.41],&quot;close&quot;:[0,56.99],&quot;adj_close&quot;:[0,56.99],&quot;volume&quot;:[0,442600],&quot;date&quot;:[0,&quot;2023-09-05T13:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;PB&quot;],&quot;open&quot;:[0,57.26],&quot;low&quot;:[0,57.26],&quot;high&quot;:[0,58.46],&quot;close&quot;:[0,58.41],&quot;adj_close&quot;:[0,58.41],&quot;volume&quot;:[0,553000],&quot;date&quot;:[0,&quot;2023-09-01T13:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;PB&quot;],&quot;open&quot;:[0,56.61],&quot;low&quot;:[0,56.52],&quot;high&quot;:[0,57.22],&quot;close&quot;:[0,56.81],&quot;adj_close&quot;:[0,56.81],&quot;volume&quot;:[0,752300],&quot;date&quot;:[0,&quot;2023-08-31T13:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;PB&quot;],&quot;open&quot;:[0,56.68],&quot;low&quot;:[0,56.31],&quot;high&quot;:[0,56.9],&quot;close&quot;:[0,56.59],&quot;adj_close&quot;:[0,56.59],&quot;volume&quot;:[0,365500],&quot;date&quot;:[0,&quot;2023-08-30T13:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;PB&quot;],&quot;open&quot;:[0,56.91],&quot;low&quot;:[0,56.4],&quot;high&quot;:[0,57.26],&quot;close&quot;:[0,56.84],&quot;adj_close&quot;:[0,56.84],&quot;volume&quot;:[0,368400],&quot;date&quot;:[0,&quot;2023-08-29T13:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;PB&quot;],&quot;open&quot;:[0,56.6],&quot;low&quot;:[0,56.42],&quot;high&quot;:[0,57.48],&quot;close&quot;:[0,56.73],&quot;adj_close&quot;:[0,56.73],&quot;volume&quot;:[0,549300],&quot;date&quot;:[0,&quot;2023-08-28T13:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;PB&quot;],&quot;open&quot;:[0,56.81],&quot;low&quot;:[0,55.69],&quot;high&quot;:[0,57.27],&quot;close&quot;:[0,56.28],&quot;adj_close&quot;:[0,56.28],&quot;volume&quot;:[0,388900],&quot;date&quot;:[0,&quot;2023-08-25T13:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;PB&quot;],&quot;open&quot;:[0,56.11],&quot;low&quot;:[0,56.11],&quot;high&quot;:[0,57.41],&quot;close&quot;:[0,56.64],&quot;adj_close&quot;:[0,56.64],&quot;volume&quot;:[0,337000],&quot;date&quot;:[0,&quot;2023-08-24T13:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;PB&quot;],&quot;open&quot;:[0,55.77],&quot;low&quot;:[0,55.58],&quot;high&quot;:[0,56.5],&quot;close&quot;:[0,56.5],&quot;adj_close&quot;:[0,56.5],&quot;volume&quot;:[0,444200],&quot;date&quot;:[0,&quot;2023-08-23T13:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;PB&quot;],&quot;open&quot;:[0,57.24],&quot;low&quot;:[0,55.77],&quot;high&quot;:[0,57.7],&quot;close&quot;:[0,55.78],&quot;adj_close&quot;:[0,55.78],&quot;volume&quot;:[0,443800],&quot;date&quot;:[0,&quot;2023-08-22T13:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;PB&quot;],&quot;open&quot;:[0,57.16],&quot;low&quot;:[0,56.55],&quot;high&quot;:[0,57.41],&quot;close&quot;:[0,57.31],&quot;adj_close&quot;:[0,57.31],&quot;volume&quot;:[0,585300],&quot;date&quot;:[0,&quot;2023-08-21T13:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;PB&quot;],&quot;open&quot;:[0,56.71],&quot;low&quot;:[0,56.41],&quot;high&quot;:[0,57.5],&quot;close&quot;:[0,57.05],&quot;adj_close&quot;:[0,57.05],&quot;volume&quot;:[0,1043500],&quot;date&quot;:[0,&quot;2023-08-18T13:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;PB&quot;],&quot;open&quot;:[0,56.52],&quot;low&quot;:[0,56.25],&quot;high&quot;:[0,57.17],&quot;close&quot;:[0,57.01],&quot;adj_close&quot;:[0,57.01],&quot;volume&quot;:[0,473700],&quot;date&quot;:[0,&quot;2023-08-17T13:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;PB&quot;],&quot;open&quot;:[0,56.73],&quot;low&quot;:[0,56.1],&quot;high&quot;:[0,57.07],&quot;close&quot;:[0,56.25],&quot;adj_close&quot;:[0,56.25],&quot;volume&quot;:[0,606900],&quot;date&quot;:[0,&quot;2023-08-16T13:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;PB&quot;],&quot;open&quot;:[0,58.32],&quot;low&quot;:[0,56.83],&quot;high&quot;:[0,58.32],&quot;close&quot;:[0,56.83],&quot;adj_close&quot;:[0,56.83],&quot;volume&quot;:[0,649500],&quot;date&quot;:[0,&quot;2023-08-15T13:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;PB&quot;],&quot;open&quot;:[0,60.01],&quot;low&quot;:[0,58.94],&quot;high&quot;:[0,60.03],&quot;close&quot;:[0,59.14],&quot;adj_close&quot;:[0,59.14],&quot;volume&quot;:[0,520000],&quot;date&quot;:[0,&quot;2023-08-14T13:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;PB&quot;],&quot;open&quot;:[0,60.14],&quot;low&quot;:[0,59.85],&quot;high&quot;:[0,60.54],&quot;close&quot;:[0,60.52],&quot;adj_close&quot;:[0,60.52],&quot;volume&quot;:[0,393600],&quot;date&quot;:[0,&quot;2023-08-11T13:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;PB&quot;],&quot;open&quot;:[0,60.37],&quot;low&quot;:[0,60.16],&quot;high&quot;:[0,61],&quot;close&quot;:[0,60.34],&quot;adj_close&quot;:[0,60.34],&quot;volume&quot;:[0,516300],&quot;date&quot;:[0,&quot;2023-08-10T13:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;PB&quot;],&quot;open&quot;:[0,60.54],&quot;low&quot;:[0,59.79],&quot;high&quot;:[0,60.73],&quot;close&quot;:[0,60.06],&quot;adj_close&quot;:[0,60.06],&quot;volume&quot;:[0,500300],&quot;date&quot;:[0,&quot;2023-08-09T13:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;PB&quot;],&quot;open&quot;:[0,61.26],&quot;low&quot;:[0,59.68],&quot;high&quot;:[0,61.26],&quot;close&quot;:[0,61.06],&quot;adj_close&quot;:[0,61.06],&quot;volume&quot;:[0,715100],&quot;date&quot;:[0,&quot;2023-08-08T13:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;PB&quot;],&quot;open&quot;:[0,62.59],&quot;low&quot;:[0,62.26],&quot;high&quot;:[0,63.17],&quot;close&quot;:[0,62.47],&quot;adj_close&quot;:[0,62.47],&quot;volume&quot;:[0,800300],&quot;date&quot;:[0,&quot;2023-08-07T13:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;PB&quot;],&quot;open&quot;:[0,62.66],&quot;low&quot;:[0,62.28],&quot;high&quot;:[0,63.59],&quot;close&quot;:[0,62.63],&quot;adj_close&quot;:[0,62.63],&quot;volume&quot;:[0,618500],&quot;date&quot;:[0,&quot;2023-08-04T13:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;PB&quot;],&quot;open&quot;:[0,62.87],&quot;low&quot;:[0,62.23],&quot;high&quot;:[0,63.5],&quot;close&quot;:[0,63.02],&quot;adj_close&quot;:[0,63.02],&quot;volume&quot;:[0,422500],&quot;date&quot;:[0,&quot;2023-08-03T13:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;PB&quot;],&quot;open&quot;:[0,62.65],&quot;low&quot;:[0,62.15],&quot;high&quot;:[0,63.12],&quot;close&quot;:[0,63.05],&quot;adj_close&quot;:[0,63.05],&quot;volume&quot;:[0,592500],&quot;date&quot;:[0,&quot;2023-08-02T13:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;PB&quot;],&quot;open&quot;:[0,63.23],&quot;low&quot;:[0,62.21],&quot;high&quot;:[0,63.23],&quot;close&quot;:[0,63.18],&quot;adj_close&quot;:[0,63.18],&quot;volume&quot;:[0,634300],&quot;date&quot;:[0,&quot;2023-08-01T13:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;PB&quot;],&quot;open&quot;:[0,63.11],&quot;low&quot;:[0,62.83],&quot;high&quot;:[0,63.65],&quot;close&quot;:[0,63.32],&quot;adj_close&quot;:[0,63.32],&quot;volume&quot;:[0,5215900],&quot;date&quot;:[0,&quot;2023-07-31T13:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;PB&quot;],&quot;open&quot;:[0,62.93],&quot;low&quot;:[0,62.1],&quot;high&quot;:[0,63.48],&quot;close&quot;:[0,63.14],&quot;adj_close&quot;:[0,63.14],&quot;volume&quot;:[0,973700],&quot;date&quot;:[0,&quot;2023-07-28T13:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;PB&quot;],&quot;open&quot;:[0,63.34],&quot;low&quot;:[0,61.81],&quot;high&quot;:[0,63.41],&quot;close&quot;:[0,62.18],&quot;adj_close&quot;:[0,62.18],&quot;volume&quot;:[0,899900],&quot;date&quot;:[0,&quot;2023-07-27T13:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;PB&quot;],&quot;open&quot;:[0,61.62],&quot;low&quot;:[0,60.37],&quot;high&quot;:[0,63.13],&quot;close&quot;:[0,62.72],&quot;adj_close&quot;:[0,62.72],&quot;volume&quot;:[0,1625800],&quot;date&quot;:[0,&quot;2023-07-26T13:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;PB&quot;],&quot;open&quot;:[0,62.29],&quot;low&quot;:[0,61.09],&quot;high&quot;:[0,62.57],&quot;close&quot;:[0,61.32],&quot;adj_close&quot;:[0,61.32],&quot;volume&quot;:[0,815600],&quot;date&quot;:[0,&quot;2023-07-25T13:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;PB&quot;],&quot;open&quot;:[0,61.02],&quot;low&quot;:[0,61.02],&quot;high&quot;:[0,62.21],&quot;close&quot;:[0,62.2],&quot;adj_close&quot;:[0,62.2],&quot;volume&quot;:[0,895100],&quot;date&quot;:[0,&quot;2023-07-24T13:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;PB&quot;],&quot;open&quot;:[0,62.47],&quot;low&quot;:[0,61.17],&quot;high&quot;:[0,62.47],&quot;close&quot;:[0,61.26],&quot;adj_close&quot;:[0,61.26],&quot;volume&quot;:[0,626300],&quot;date&quot;:[0,&quot;2023-07-21T13:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;PB&quot;],&quot;open&quot;:[0,62.58],&quot;low&quot;:[0,61.49],&quot;high&quot;:[0,62.58],&quot;close&quot;:[0,62.17],&quot;adj_close&quot;:[0,62.17],&quot;volume&quot;:[0,1151500],&quot;date&quot;:[0,&quot;2023-07-20T13:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;PB&quot;],&quot;open&quot;:[0,61.68],&quot;low&quot;:[0,61.35],&quot;high&quot;:[0,62.93],&quot;close&quot;:[0,62.57],&quot;adj_close&quot;:[0,62.57],&quot;volume&quot;:[0,1031600],&quot;date&quot;:[0,&quot;2023-07-19T13:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;PB&quot;],&quot;open&quot;:[0,58.58],&quot;low&quot;:[0,58.58],&quot;high&quot;:[0,61.38],&quot;close&quot;:[0,61.25],&quot;adj_close&quot;:[0,61.25],&quot;volume&quot;:[0,957400],&quot;date&quot;:[0,&quot;2023-07-18T13:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;PB&quot;],&quot;open&quot;:[0,57.21],&quot;low&quot;:[0,56.74],&quot;high&quot;:[0,58.62],&quot;close&quot;:[0,58.42],&quot;adj_close&quot;:[0,58.42],&quot;volume&quot;:[0,730900],&quot;date&quot;:[0,&quot;2023-07-17T13:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;PB&quot;],&quot;open&quot;:[0,58.97],&quot;low&quot;:[0,56.56],&quot;high&quot;:[0,58.97],&quot;close&quot;:[0,57.11],&quot;adj_close&quot;:[0,57.11],&quot;volume&quot;:[0,891500],&quot;date&quot;:[0,&quot;2023-07-14T13:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;PB&quot;],&quot;open&quot;:[0,58.23],&quot;low&quot;:[0,57.93],&quot;high&quot;:[0,59.15],&quot;close&quot;:[0,58.43],&quot;adj_close&quot;:[0,58.43],&quot;volume&quot;:[0,637900],&quot;date&quot;:[0,&quot;2023-07-13T13:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;PB&quot;],&quot;open&quot;:[0,57.94],&quot;low&quot;:[0,57.49],&quot;high&quot;:[0,58.44],&quot;close&quot;:[0,57.93],&quot;adj_close&quot;:[0,57.93],&quot;volume&quot;:[0,565100],&quot;date&quot;:[0,&quot;2023-07-12T13:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;PB&quot;],&quot;open&quot;:[0,56.43],&quot;low&quot;:[0,56.01],&quot;high&quot;:[0,57.11],&quot;close&quot;:[0,57.05],&quot;adj_close&quot;:[0,57.05],&quot;volume&quot;:[0,637400],&quot;date&quot;:[0,&quot;2023-07-11T13:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;PB&quot;],&quot;open&quot;:[0,55.74],&quot;low&quot;:[0,55.58],&quot;high&quot;:[0,57.1],&quot;close&quot;:[0,56.24],&quot;adj_close&quot;:[0,56.24],&quot;volume&quot;:[0,592800],&quot;date&quot;:[0,&quot;2023-07-10T13:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;PB&quot;],&quot;open&quot;:[0,55.1],&quot;low&quot;:[0,54.45],&quot;high&quot;:[0,56.12],&quot;close&quot;:[0,55.74],&quot;adj_close&quot;:[0,55.74],&quot;volume&quot;:[0,1384300],&quot;date&quot;:[0,&quot;2023-07-07T13:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;PB&quot;],&quot;open&quot;:[0,55.49],&quot;low&quot;:[0,54.73],&quot;high&quot;:[0,55.77],&quot;close&quot;:[0,55.66],&quot;adj_close&quot;:[0,55.66],&quot;volume&quot;:[0,627500],&quot;date&quot;:[0,&quot;2023-07-06T13:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;PB&quot;],&quot;open&quot;:[0,56.92],&quot;low&quot;:[0,56.09],&quot;high&quot;:[0,57.41],&quot;close&quot;:[0,56.1],&quot;adj_close&quot;:[0,56.1],&quot;volume&quot;:[0,686300],&quot;date&quot;:[0,&quot;2023-07-05T13:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;PB&quot;],&quot;open&quot;:[0,56.78],&quot;low&quot;:[0,56.48],&quot;high&quot;:[0,57.79],&quot;close&quot;:[0,57.64],&quot;adj_close&quot;:[0,57.64],&quot;volume&quot;:[0,354800],&quot;date&quot;:[0,&quot;2023-07-03T13:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;PB&quot;],&quot;open&quot;:[0,57.61],&quot;low&quot;:[0,56.47],&quot;high&quot;:[0,57.72],&quot;close&quot;:[0,56.48],&quot;adj_close&quot;:[0,56.48],&quot;volume&quot;:[0,346300],&quot;date&quot;:[0,&quot;2023-06-30T13:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;PB&quot;],&quot;open&quot;:[0,56.84],&quot;low&quot;:[0,56.62],&quot;high&quot;:[0,57.54],&quot;close&quot;:[0,57.13],&quot;adj_close&quot;:[0,57.13],&quot;volume&quot;:[0,488100],&quot;date&quot;:[0,&quot;2023-06-29T13:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;PB&quot;],&quot;open&quot;:[0,56.95],&quot;low&quot;:[0,56.05],&quot;high&quot;:[0,57],&quot;close&quot;:[0,56.47],&quot;adj_close&quot;:[0,56.47],&quot;volume&quot;:[0,462200],&quot;date&quot;:[0,&quot;2023-06-28T13:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;PB&quot;],&quot;open&quot;:[0,56.08],&quot;low&quot;:[0,55.36],&quot;high&quot;:[0,57.41],&quot;close&quot;:[0,56.98],&quot;adj_close&quot;:[0,56.98],&quot;volume&quot;:[0,657100],&quot;date&quot;:[0,&quot;2023-06-27T13:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;PB&quot;],&quot;open&quot;:[0,55.76],&quot;low&quot;:[0,55.76],&quot;high&quot;:[0,57.08],&quot;close&quot;:[0,56.14],&quot;adj_close&quot;:[0,56.14],&quot;volume&quot;:[0,865500],&quot;date&quot;:[0,&quot;2023-06-26T13:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;PB&quot;],&quot;open&quot;:[0,56.09],&quot;low&quot;:[0,55.12],&quot;high&quot;:[0,56.63],&quot;close&quot;:[0,55.49],&quot;adj_close&quot;:[0,55.49],&quot;volume&quot;:[0,986000],&quot;date&quot;:[0,&quot;2023-06-23T13:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;PB&quot;],&quot;open&quot;:[0,58.27],&quot;low&quot;:[0,56.39],&quot;high&quot;:[0,58.27],&quot;close&quot;:[0,56.43],&quot;adj_close&quot;:[0,56.43],&quot;volume&quot;:[0,799200],&quot;date&quot;:[0,&quot;2023-06-22T13:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;PB&quot;],&quot;open&quot;:[0,58.53],&quot;low&quot;:[0,57.71],&quot;high&quot;:[0,58.85],&quot;close&quot;:[0,58.44],&quot;adj_close&quot;:[0,58.44],&quot;volume&quot;:[0,614400],&quot;date&quot;:[0,&quot;2023-06-21T13:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;PB&quot;],&quot;open&quot;:[0,59.31],&quot;low&quot;:[0,57.98],&quot;high&quot;:[0,59.31],&quot;close&quot;:[0,58.63],&quot;adj_close&quot;:[0,58.63],&quot;volume&quot;:[0,590100],&quot;date&quot;:[0,&quot;2023-06-20T13:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;PB&quot;],&quot;open&quot;:[0,59.96],&quot;low&quot;:[0,58.62],&quot;high&quot;:[0,59.96],&quot;close&quot;:[0,59.39],&quot;adj_close&quot;:[0,59.39],&quot;volume&quot;:[0,1217300],&quot;date&quot;:[0,&quot;2023-06-16T13:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;PB&quot;],&quot;open&quot;:[0,58.54],&quot;low&quot;:[0,58.43],&quot;high&quot;:[0,59.95],&quot;close&quot;:[0,59.62],&quot;adj_close&quot;:[0,59.62],&quot;volume&quot;:[0,722000],&quot;date&quot;:[0,&quot;2023-06-15T13:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;PB&quot;],&quot;open&quot;:[0,59.84],&quot;low&quot;:[0,58.44],&quot;high&quot;:[0,60.43],&quot;close&quot;:[0,59],&quot;adj_close&quot;:[0,59],&quot;volume&quot;:[0,697000],&quot;date&quot;:[0,&quot;2023-06-14T13:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;PB&quot;],&quot;open&quot;:[0,59.92],&quot;low&quot;:[0,59.49],&quot;high&quot;:[0,61.24],&quot;close&quot;:[0,60.33],&quot;adj_close&quot;:[0,60.33],&quot;volume&quot;:[0,628500],&quot;date&quot;:[0,&quot;2023-06-13T13:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;PB&quot;],&quot;open&quot;:[0,61.03],&quot;low&quot;:[0,59.13],&quot;high&quot;:[0,62.21],&quot;close&quot;:[0,59.81],&quot;adj_close&quot;:[0,59.81],&quot;volume&quot;:[0,832300],&quot;date&quot;:[0,&quot;2023-06-12T13:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;PB&quot;],&quot;open&quot;:[0,61.29],&quot;low&quot;:[0,60.52],&quot;high&quot;:[0,61.49],&quot;close&quot;:[0,60.89],&quot;adj_close&quot;:[0,60.89],&quot;volume&quot;:[0,420100],&quot;date&quot;:[0,&quot;2023-06-09T13:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;PB&quot;],&quot;open&quot;:[0,61.73],&quot;low&quot;:[0,60.32],&quot;high&quot;:[0,61.73],&quot;close&quot;:[0,61.34],&quot;adj_close&quot;:[0,61.34],&quot;volume&quot;:[0,450800],&quot;date&quot;:[0,&quot;2023-06-08T13:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;PB&quot;],&quot;open&quot;:[0,60.92],&quot;low&quot;:[0,60.48],&quot;high&quot;:[0,62.49],&quot;close&quot;:[0,62.15],&quot;adj_close&quot;:[0,62.15],&quot;volume&quot;:[0,574600],&quot;date&quot;:[0,&quot;2023-06-07T13:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;PB&quot;],&quot;open&quot;:[0,59.44],&quot;low&quot;:[0,58.85],&quot;high&quot;:[0,61.7],&quot;close&quot;:[0,60.37],&quot;adj_close&quot;:[0,60.37],&quot;volume&quot;:[0,1060700],&quot;date&quot;:[0,&quot;2023-06-06T13:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;PB&quot;],&quot;open&quot;:[0,59.98],&quot;low&quot;:[0,58.63],&quot;high&quot;:[0,60.21],&quot;close&quot;:[0,59.31],&quot;adj_close&quot;:[0,59.31],&quot;volume&quot;:[0,613600],&quot;date&quot;:[0,&quot;2023-06-05T13:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;PB&quot;],&quot;open&quot;:[0,58.87],&quot;low&quot;:[0,58.66],&quot;high&quot;:[0,60.48],&quot;close&quot;:[0,60.26],&quot;adj_close&quot;:[0,60.26],&quot;volume&quot;:[0,695400],&quot;date&quot;:[0,&quot;2023-06-02T13:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;PB&quot;],&quot;open&quot;:[0,57.68],&quot;low&quot;:[0,56.63],&quot;high&quot;:[0,58.87],&quot;close&quot;:[0,58.34],&quot;adj_close&quot;:[0,58.34],&quot;volume&quot;:[0,700400],&quot;date&quot;:[0,&quot;2023-06-01T13:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;PB&quot;],&quot;open&quot;:[0,58.03],&quot;low&quot;:[0,55.95],&quot;high&quot;:[0,58.39],&quot;close&quot;:[0,57.18],&quot;adj_close&quot;:[0,57.18],&quot;volume&quot;:[0,1014400],&quot;date&quot;:[0,&quot;2023-05-31T13:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;PB&quot;],&quot;open&quot;:[0,58.45],&quot;low&quot;:[0,57.25],&quot;high&quot;:[0,58.68],&quot;close&quot;:[0,58.38],&quot;adj_close&quot;:[0,58.38],&quot;volume&quot;:[0,477400],&quot;date&quot;:[0,&quot;2023-05-30T13:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;PB&quot;],&quot;open&quot;:[0,57.82],&quot;low&quot;:[0,56.72],&quot;high&quot;:[0,58.42],&quot;close&quot;:[0,58.2],&quot;adj_close&quot;:[0,58.2],&quot;volume&quot;:[0,478200],&quot;date&quot;:[0,&quot;2023-05-26T13:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;PB&quot;],&quot;open&quot;:[0,58.21],&quot;low&quot;:[0,57.01],&quot;high&quot;:[0,58.43],&quot;close&quot;:[0,57.76],&quot;adj_close&quot;:[0,57.76],&quot;volume&quot;:[0,990800],&quot;date&quot;:[0,&quot;2023-05-25T13:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;PB&quot;],&quot;open&quot;:[0,59.75],&quot;low&quot;:[0,58.19],&quot;high&quot;:[0,60.11],&quot;close&quot;:[0,58.44],&quot;adj_close&quot;:[0,58.44],&quot;volume&quot;:[0,598400],&quot;date&quot;:[0,&quot;2023-05-24T13:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;PB&quot;],&quot;open&quot;:[0,61.02],&quot;low&quot;:[0,59.8],&quot;high&quot;:[0,61.89],&quot;close&quot;:[0,60.1],&quot;adj_close&quot;:[0,60.1],&quot;volume&quot;:[0,1097500],&quot;date&quot;:[0,&quot;2023-05-23T13:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;PB&quot;],&quot;open&quot;:[0,60.84],&quot;low&quot;:[0,59.7],&quot;high&quot;:[0,61.2],&quot;close&quot;:[0,61.06],&quot;adj_close&quot;:[0,61.06],&quot;volume&quot;:[0,487100],&quot;date&quot;:[0,&quot;2023-05-22T13:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;PB&quot;],&quot;open&quot;:[0,61.49],&quot;low&quot;:[0,59.04],&quot;high&quot;:[0,62.07],&quot;close&quot;:[0,60.29],&quot;adj_close&quot;:[0,60.29],&quot;volume&quot;:[0,802900],&quot;date&quot;:[0,&quot;2023-05-19T13:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;PB&quot;],&quot;open&quot;:[0,61.9],&quot;low&quot;:[0,60.62],&quot;high&quot;:[0,62.06],&quot;close&quot;:[0,61.42],&quot;adj_close&quot;:[0,61.42],&quot;volume&quot;:[0,635800],&quot;date&quot;:[0,&quot;2023-05-18T13:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;PB&quot;],&quot;open&quot;:[0,59.9],&quot;low&quot;:[0,59.89],&quot;high&quot;:[0,62.43],&quot;close&quot;:[0,61.99],&quot;adj_close&quot;:[0,61.99],&quot;volume&quot;:[0,780600],&quot;date&quot;:[0,&quot;2023-05-17T13:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;PB&quot;],&quot;open&quot;:[0,60.2],&quot;low&quot;:[0,58.83],&quot;high&quot;:[0,60.81],&quot;close&quot;:[0,58.9],&quot;adj_close&quot;:[0,58.9],&quot;volume&quot;:[0,880000],&quot;date&quot;:[0,&quot;2023-05-16T13:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;PB&quot;],&quot;open&quot;:[0,58.94],&quot;low&quot;:[0,58.94],&quot;high&quot;:[0,60.91],&quot;close&quot;:[0,60.64],&quot;adj_close&quot;:[0,60.64],&quot;volume&quot;:[0,622800],&quot;date&quot;:[0,&quot;2023-05-15T13:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;PB&quot;],&quot;open&quot;:[0,59.19],&quot;low&quot;:[0,58],&quot;high&quot;:[0,59.19],&quot;close&quot;:[0,58.81],&quot;adj_close&quot;:[0,58.81],&quot;volume&quot;:[0,696800],&quot;date&quot;:[0,&quot;2023-05-12T13:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;PB&quot;],&quot;open&quot;:[0,59.56],&quot;low&quot;:[0,58.68],&quot;high&quot;:[0,60.29],&quot;close&quot;:[0,58.72],&quot;adj_close&quot;:[0,58.72],&quot;volume&quot;:[0,745100],&quot;date&quot;:[0,&quot;2023-05-11T13:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;PB&quot;],&quot;open&quot;:[0,61.15],&quot;low&quot;:[0,59.47],&quot;high&quot;:[0,61.15],&quot;close&quot;:[0,60.21],&quot;adj_close&quot;:[0,60.21],&quot;volume&quot;:[0,683700],&quot;date&quot;:[0,&quot;2023-05-10T13:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;PB&quot;],&quot;open&quot;:[0,59.2],&quot;low&quot;:[0,58.95],&quot;high&quot;:[0,60.66],&quot;close&quot;:[0,60.18],&quot;adj_close&quot;:[0,60.18],&quot;volume&quot;:[0,631000],&quot;date&quot;:[0,&quot;2023-05-09T13:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;PB&quot;],&quot;open&quot;:[0,62.37],&quot;low&quot;:[0,59.7],&quot;high&quot;:[0,62.47],&quot;close&quot;:[0,59.73],&quot;adj_close&quot;:[0,59.73],&quot;volume&quot;:[0,453000],&quot;date&quot;:[0,&quot;2023-05-08T13:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;PB&quot;],&quot;open&quot;:[0,61.54],&quot;low&quot;:[0,60.37],&quot;high&quot;:[0,62.21],&quot;close&quot;:[0,61.68],&quot;adj_close&quot;:[0,61.68],&quot;volume&quot;:[0,1107700],&quot;date&quot;:[0,&quot;2023-05-05T13:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;PB&quot;],&quot;open&quot;:[0,58.21],&quot;low&quot;:[0,56.72],&quot;high&quot;:[0,60.08],&quot;close&quot;:[0,59.04],&quot;adj_close&quot;:[0,59.04],&quot;volume&quot;:[0,1269100],&quot;date&quot;:[0,&quot;2023-05-04T13:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;PB&quot;],&quot;open&quot;:[0,61.52],&quot;low&quot;:[0,59.38],&quot;high&quot;:[0,62.42],&quot;close&quot;:[0,59.7],&quot;adj_close&quot;:[0,59.7],&quot;volume&quot;:[0,1403300],&quot;date&quot;:[0,&quot;2023-05-03T13:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;PB&quot;],&quot;open&quot;:[0,61],&quot;low&quot;:[0,58.21],&quot;high&quot;:[0,61.02],&quot;close&quot;:[0,59.14],&quot;adj_close&quot;:[0,59.14],&quot;volume&quot;:[0,872400],&quot;date&quot;:[0,&quot;2023-05-02T13:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;PB&quot;],&quot;open&quot;:[0,62.35],&quot;low&quot;:[0,61.24],&quot;high&quot;:[0,62.64],&quot;close&quot;:[0,61.33],&quot;adj_close&quot;:[0,61.33],&quot;volume&quot;:[0,564100],&quot;date&quot;:[0,&quot;2023-05-01T13:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;PB&quot;],&quot;open&quot;:[0,62.23],&quot;low&quot;:[0,62.02],&quot;high&quot;:[0,63.13],&quot;close&quot;:[0,62.62],&quot;adj_close&quot;:[0,62.62],&quot;volume&quot;:[0,3319300],&quot;date&quot;:[0,&quot;2023-04-28T13:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;PB&quot;],&quot;open&quot;:[0,60.4],&quot;low&quot;:[0,60.4],&quot;high&quot;:[0,62.87],&quot;close&quot;:[0,62.35],&quot;adj_close&quot;:[0,62.35],&quot;volume&quot;:[0,940700],&quot;date&quot;:[0,&quot;2023-04-27T13:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;PB&quot;],&quot;open&quot;:[0,58.97],&quot;low&quot;:[0,58.97],&quot;high&quot;:[0,60.92],&quot;close&quot;:[0,60.3],&quot;adj_close&quot;:[0,60.3],&quot;volume&quot;:[0,717300],&quot;date&quot;:[0,&quot;2023-04-26T13:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;PB&quot;],&quot;open&quot;:[0,59.98],&quot;low&quot;:[0,58.55],&quot;high&quot;:[0,60.49],&quot;close&quot;:[0,59],&quot;adj_close&quot;:[0,59],&quot;volume&quot;:[0,913900],&quot;date&quot;:[0,&quot;2023-04-25T13:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;PB&quot;],&quot;open&quot;:[0,60.48],&quot;low&quot;:[0,60.34],&quot;high&quot;:[0,61.34],&quot;close&quot;:[0,60.66],&quot;adj_close&quot;:[0,60.66],&quot;volume&quot;:[0,518700],&quot;date&quot;:[0,&quot;2023-04-24T13:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;PB&quot;],&quot;open&quot;:[0,61.25],&quot;low&quot;:[0,60.11],&quot;high&quot;:[0,61.25],&quot;close&quot;:[0,60.64],&quot;adj_close&quot;:[0,60.64],&quot;volume&quot;:[0,512400],&quot;date&quot;:[0,&quot;2023-04-21T13:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;PB&quot;],&quot;open&quot;:[0,60.96],&quot;low&quot;:[0,60.44],&quot;high&quot;:[0,61.59],&quot;close&quot;:[0,61.03],&quot;adj_close&quot;:[0,61.03],&quot;volume&quot;:[0,503000],&quot;date&quot;:[0,&quot;2023-04-20T13:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;PB&quot;],&quot;open&quot;:[0,60.69],&quot;low&quot;:[0,60.14],&quot;high&quot;:[0,62.1],&quot;close&quot;:[0,61.52],&quot;adj_close&quot;:[0,61.52],&quot;volume&quot;:[0,532500],&quot;date&quot;:[0,&quot;2023-04-19T13:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;PB&quot;],&quot;open&quot;:[0,61.35],&quot;low&quot;:[0,59.78],&quot;high&quot;:[0,61.35],&quot;close&quot;:[0,60.37],&quot;adj_close&quot;:[0,60.37],&quot;volume&quot;:[0,578900],&quot;date&quot;:[0,&quot;2023-04-18T13:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;PB&quot;],&quot;open&quot;:[0,59.56],&quot;low&quot;:[0,58.96],&quot;high&quot;:[0,61.48],&quot;close&quot;:[0,61.33],&quot;adj_close&quot;:[0,61.33],&quot;volume&quot;:[0,513500],&quot;date&quot;:[0,&quot;2023-04-17T13:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;PB&quot;],&quot;open&quot;:[0,62.13],&quot;low&quot;:[0,59.3],&quot;high&quot;:[0,62.13],&quot;close&quot;:[0,59.71],&quot;adj_close&quot;:[0,59.71],&quot;volume&quot;:[0,794300],&quot;date&quot;:[0,&quot;2023-04-14T13:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;PB&quot;],&quot;open&quot;:[0,60.94],&quot;low&quot;:[0,60.13],&quot;high&quot;:[0,61.69],&quot;close&quot;:[0,61.25],&quot;adj_close&quot;:[0,61.25],&quot;volume&quot;:[0,485200],&quot;date&quot;:[0,&quot;2023-04-13T13:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;PB&quot;],&quot;open&quot;:[0,61.8],&quot;low&quot;:[0,60.45],&quot;high&quot;:[0,62.41],&quot;close&quot;:[0,60.7],&quot;adj_close&quot;:[0,60.7],&quot;volume&quot;:[0,486200],&quot;date&quot;:[0,&quot;2023-04-12T13:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;PB&quot;],&quot;open&quot;:[0,61.43],&quot;low&quot;:[0,61.11],&quot;high&quot;:[0,61.84],&quot;close&quot;:[0,61.58],&quot;adj_close&quot;:[0,61.58],&quot;volume&quot;:[0,350700],&quot;date&quot;:[0,&quot;2023-04-11T13:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;PB&quot;],&quot;open&quot;:[0,60.44],&quot;low&quot;:[0,59.89],&quot;high&quot;:[0,61.36],&quot;close&quot;:[0,61.25],&quot;adj_close&quot;:[0,61.25],&quot;volume&quot;:[0,499100],&quot;date&quot;:[0,&quot;2023-04-10T13:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;PB&quot;],&quot;open&quot;:[0,59.86],&quot;low&quot;:[0,59.72],&quot;high&quot;:[0,60.75],&quot;close&quot;:[0,60.6],&quot;adj_close&quot;:[0,60.6],&quot;volume&quot;:[0,804400],&quot;date&quot;:[0,&quot;2023-04-06T13:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;PB&quot;],&quot;open&quot;:[0,59.25],&quot;low&quot;:[0,59.08],&quot;high&quot;:[0,60.24],&quot;close&quot;:[0,60.07],&quot;adj_close&quot;:[0,60.07],&quot;volume&quot;:[0,517300],&quot;date&quot;:[0,&quot;2023-04-05T13:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;PB&quot;],&quot;open&quot;:[0,61],&quot;low&quot;:[0,58.95],&quot;high&quot;:[0,61.3],&quot;close&quot;:[0,60.26],&quot;adj_close&quot;:[0,60.26],&quot;volume&quot;:[0,654600],&quot;date&quot;:[0,&quot;2023-04-04T13:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;PB&quot;],&quot;open&quot;:[0,61.46],&quot;low&quot;:[0,60.75],&quot;high&quot;:[0,62.16],&quot;close&quot;:[0,60.89],&quot;adj_close&quot;:[0,60.89],&quot;volume&quot;:[0,654400],&quot;date&quot;:[0,&quot;2023-04-03T13:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;PB&quot;],&quot;open&quot;:[0,61.29],&quot;low&quot;:[0,60.49],&quot;high&quot;:[0,61.75],&quot;close&quot;:[0,61.52],&quot;adj_close&quot;:[0,61.52],&quot;volume&quot;:[0,733200],&quot;date&quot;:[0,&quot;2023-03-31T13:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;PB&quot;],&quot;open&quot;:[0,62.9],&quot;low&quot;:[0,60.61],&quot;high&quot;:[0,62.9],&quot;close&quot;:[0,60.77],&quot;adj_close&quot;:[0,60.77],&quot;volume&quot;:[0,878300],&quot;date&quot;:[0,&quot;2023-03-30T13:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;PB&quot;],&quot;open&quot;:[0,62.53],&quot;low&quot;:[0,61.6],&quot;high&quot;:[0,62.87],&quot;close&quot;:[0,62.37],&quot;adj_close&quot;:[0,62.37],&quot;volume&quot;:[0,478000],&quot;date&quot;:[0,&quot;2023-03-29T13:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;PB&quot;],&quot;open&quot;:[0,62.41],&quot;low&quot;:[0,61.63],&quot;high&quot;:[0,63.03],&quot;close&quot;:[0,62.15],&quot;adj_close&quot;:[0,62.15],&quot;volume&quot;:[0,503300],&quot;date&quot;:[0,&quot;2023-03-28T13:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;PB&quot;],&quot;open&quot;:[0,64.55],&quot;low&quot;:[0,62.19],&quot;high&quot;:[0,64.55],&quot;close&quot;:[0,62.36],&quot;adj_close&quot;:[0,62.36],&quot;volume&quot;:[0,804300],&quot;date&quot;:[0,&quot;2023-03-27T13:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;PB&quot;],&quot;open&quot;:[0,59.76],&quot;low&quot;:[0,59.56],&quot;high&quot;:[0,62.99],&quot;close&quot;:[0,62.97],&quot;adj_close&quot;:[0,62.97],&quot;volume&quot;:[0,1796200],&quot;date&quot;:[0,&quot;2023-03-24T13:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;PB&quot;],&quot;open&quot;:[0,61.27],&quot;low&quot;:[0,59.59],&quot;high&quot;:[0,61.41],&quot;close&quot;:[0,60.26],&quot;adj_close&quot;:[0,60.26],&quot;volume&quot;:[0,1004300],&quot;date&quot;:[0,&quot;2023-03-23T13:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;PB&quot;],&quot;open&quot;:[0,63.53],&quot;low&quot;:[0,60.81],&quot;high&quot;:[0,63.98],&quot;close&quot;:[0,61.08],&quot;adj_close&quot;:[0,61.08],&quot;volume&quot;:[0,622800],&quot;date&quot;:[0,&quot;2023-03-22T13:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;PB&quot;],&quot;open&quot;:[0,64.28],&quot;low&quot;:[0,63.09],&quot;high&quot;:[0,65.78],&quot;close&quot;:[0,63.68],&quot;adj_close&quot;:[0,63.68],&quot;volume&quot;:[0,833600],&quot;date&quot;:[0,&quot;2023-03-21T13:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;PB&quot;],&quot;open&quot;:[0,63.09],&quot;low&quot;:[0,61.89],&quot;high&quot;:[0,64.12],&quot;close&quot;:[0,62.14],&quot;adj_close&quot;:[0,62.14],&quot;volume&quot;:[0,900400],&quot;date&quot;:[0,&quot;2023-03-20T13:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;PB&quot;],&quot;open&quot;:[0,63.7],&quot;low&quot;:[0,61.54],&quot;high&quot;:[0,63.7],&quot;close&quot;:[0,61.9],&quot;adj_close&quot;:[0,61.9],&quot;volume&quot;:[0,1542700],&quot;date&quot;:[0,&quot;2023-03-17T13:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;PB&quot;],&quot;open&quot;:[0,63.6],&quot;low&quot;:[0,62.26],&quot;high&quot;:[0,66.75],&quot;close&quot;:[0,64.67],&quot;adj_close&quot;:[0,64.67],&quot;volume&quot;:[0,1197000],&quot;date&quot;:[0,&quot;2023-03-16T13:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;PB&quot;],&quot;open&quot;:[0,61.08],&quot;low&quot;:[0,60.81],&quot;high&quot;:[0,64.45],&quot;close&quot;:[0,64.4],&quot;adj_close&quot;:[0,64.4],&quot;volume&quot;:[0,1462600],&quot;date&quot;:[0,&quot;2023-03-15T13:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;PB&quot;],&quot;open&quot;:[0,65.31],&quot;low&quot;:[0,61.42],&quot;high&quot;:[0,65.93],&quot;close&quot;:[0,62.18],&quot;adj_close&quot;:[0,62.18],&quot;volume&quot;:[0,1393700],&quot;date&quot;:[0,&quot;2023-03-14T13:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;PB&quot;],&quot;open&quot;:[0,62.07],&quot;low&quot;:[0,58.25],&quot;high&quot;:[0,65.05],&quot;close&quot;:[0,62.24],&quot;adj_close&quot;:[0,62.24],&quot;volume&quot;:[0,3706500],&quot;date&quot;:[0,&quot;2023-03-13T13:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;PB&quot;],&quot;open&quot;:[0,65.46],&quot;low&quot;:[0,63.49],&quot;high&quot;:[0,66.92],&quot;close&quot;:[0,64.11],&quot;adj_close&quot;:[0,64.11],&quot;volume&quot;:[0,2828600],&quot;date&quot;:[0,&quot;2023-03-10T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;PB&quot;],&quot;open&quot;:[0,69.78],&quot;low&quot;:[0,66.8],&quot;high&quot;:[0,69.78],&quot;close&quot;:[0,67.1],&quot;adj_close&quot;:[0,67.1],&quot;volume&quot;:[0,797900],&quot;date&quot;:[0,&quot;2023-03-09T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;PB&quot;],&quot;open&quot;:[0,70.46],&quot;low&quot;:[0,69.9],&quot;high&quot;:[0,70.82],&quot;close&quot;:[0,70.27],&quot;adj_close&quot;:[0,70.27],&quot;volume&quot;:[0,469400],&quot;date&quot;:[0,&quot;2023-03-08T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;PB&quot;],&quot;open&quot;:[0,71.61],&quot;low&quot;:[0,70.08],&quot;high&quot;:[0,71.96],&quot;close&quot;:[0,70.47],&quot;adj_close&quot;:[0,70.47],&quot;volume&quot;:[0,385900],&quot;date&quot;:[0,&quot;2023-03-07T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;PB&quot;],&quot;open&quot;:[0,72.37],&quot;low&quot;:[0,71.51],&quot;high&quot;:[0,72.75],&quot;close&quot;:[0,71.9],&quot;adj_close&quot;:[0,71.9],&quot;volume&quot;:[0,429200],&quot;date&quot;:[0,&quot;2023-03-06T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;PB&quot;],&quot;open&quot;:[0,71.7],&quot;low&quot;:[0,70.98],&quot;high&quot;:[0,72.32],&quot;close&quot;:[0,72.31],&quot;adj_close&quot;:[0,72.31],&quot;volume&quot;:[0,365300],&quot;date&quot;:[0,&quot;2023-03-03T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;PB&quot;],&quot;open&quot;:[0,72],&quot;low&quot;:[0,70.22],&quot;high&quot;:[0,72],&quot;close&quot;:[0,71.32],&quot;adj_close&quot;:[0,71.32],&quot;volume&quot;:[0,604200],&quot;date&quot;:[0,&quot;2023-03-02T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;PB&quot;],&quot;open&quot;:[0,72.95],&quot;low&quot;:[0,71.89],&quot;high&quot;:[0,73.09],&quot;close&quot;:[0,72.44],&quot;adj_close&quot;:[0,72.44],&quot;volume&quot;:[0,660400],&quot;date&quot;:[0,&quot;2023-03-01T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;PB&quot;],&quot;open&quot;:[0,73.65],&quot;low&quot;:[0,73.34],&quot;high&quot;:[0,74.14],&quot;close&quot;:[0,73.49],&quot;adj_close&quot;:[0,73.49],&quot;volume&quot;:[0,581200],&quot;date&quot;:[0,&quot;2023-02-28T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;PB&quot;],&quot;open&quot;:[0,74.53],&quot;low&quot;:[0,73.31],&quot;high&quot;:[0,74.74],&quot;close&quot;:[0,73.38],&quot;adj_close&quot;:[0,73.38],&quot;volume&quot;:[0,446800],&quot;date&quot;:[0,&quot;2023-02-27T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;PB&quot;],&quot;open&quot;:[0,73.69],&quot;low&quot;:[0,73.29],&quot;high&quot;:[0,74.27],&quot;close&quot;:[0,74.12],&quot;adj_close&quot;:[0,74.12],&quot;volume&quot;:[0,411200],&quot;date&quot;:[0,&quot;2023-02-24T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;PB&quot;],&quot;open&quot;:[0,74.47],&quot;low&quot;:[0,73.73],&quot;high&quot;:[0,74.85],&quot;close&quot;:[0,74.09],&quot;adj_close&quot;:[0,74.09],&quot;volume&quot;:[0,410800],&quot;date&quot;:[0,&quot;2023-02-23T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;PB&quot;],&quot;open&quot;:[0,74.56],&quot;low&quot;:[0,73.78],&quot;high&quot;:[0,74.94],&quot;close&quot;:[0,74.11],&quot;adj_close&quot;:[0,74.11],&quot;volume&quot;:[0,488000],&quot;date&quot;:[0,&quot;2023-02-22T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;PB&quot;],&quot;open&quot;:[0,75.27],&quot;low&quot;:[0,74.1],&quot;high&quot;:[0,75.35],&quot;close&quot;:[0,74.49],&quot;adj_close&quot;:[0,74.49],&quot;volume&quot;:[0,631200],&quot;date&quot;:[0,&quot;2023-02-21T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;PB&quot;],&quot;open&quot;:[0,74.95],&quot;low&quot;:[0,74.7],&quot;high&quot;:[0,75.49],&quot;close&quot;:[0,75.02],&quot;adj_close&quot;:[0,75.02],&quot;volume&quot;:[0,418900],&quot;date&quot;:[0,&quot;2023-02-17T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;PB&quot;],&quot;open&quot;:[0,75.11],&quot;low&quot;:[0,74.44],&quot;high&quot;:[0,75.27],&quot;close&quot;:[0,74.65],&quot;adj_close&quot;:[0,74.65],&quot;volume&quot;:[0,370800],&quot;date&quot;:[0,&quot;2023-02-16T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;PB&quot;],&quot;open&quot;:[0,75.05],&quot;low&quot;:[0,74.58],&quot;high&quot;:[0,75.97],&quot;close&quot;:[0,75.69],&quot;adj_close&quot;:[0,75.69],&quot;volume&quot;:[0,525900],&quot;date&quot;:[0,&quot;2023-02-15T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;PB&quot;],&quot;open&quot;:[0,76.42],&quot;low&quot;:[0,75.08],&quot;high&quot;:[0,76.72],&quot;close&quot;:[0,75.57],&quot;adj_close&quot;:[0,75.57],&quot;volume&quot;:[0,397300],&quot;date&quot;:[0,&quot;2023-02-14T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;PB&quot;],&quot;open&quot;:[0,75.78],&quot;low&quot;:[0,75.67],&quot;high&quot;:[0,76.69],&quot;close&quot;:[0,76.66],&quot;adj_close&quot;:[0,76.66],&quot;volume&quot;:[0,353300],&quot;date&quot;:[0,&quot;2023-02-13T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;PB&quot;],&quot;open&quot;:[0,76.55],&quot;low&quot;:[0,76],&quot;high&quot;:[0,76.91],&quot;close&quot;:[0,76.03],&quot;adj_close&quot;:[0,76.03],&quot;volume&quot;:[0,422400],&quot;date&quot;:[0,&quot;2023-02-10T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;PB&quot;],&quot;open&quot;:[0,77.87],&quot;low&quot;:[0,76.45],&quot;high&quot;:[0,78.11],&quot;close&quot;:[0,76.49],&quot;adj_close&quot;:[0,76.49],&quot;volume&quot;:[0,471500],&quot;date&quot;:[0,&quot;2023-02-09T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;PB&quot;],&quot;open&quot;:[0,77.91],&quot;low&quot;:[0,77.61],&quot;high&quot;:[0,78.61],&quot;close&quot;:[0,77.73],&quot;adj_close&quot;:[0,77.73],&quot;volume&quot;:[0,447000],&quot;date&quot;:[0,&quot;2023-02-08T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;PB&quot;],&quot;open&quot;:[0,77.44],&quot;low&quot;:[0,76.86],&quot;high&quot;:[0,78.76],&quot;close&quot;:[0,78.55],&quot;adj_close&quot;:[0,78.55],&quot;volume&quot;:[0,624500],&quot;date&quot;:[0,&quot;2023-02-07T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;PB&quot;],&quot;open&quot;:[0,77.91],&quot;low&quot;:[0,76.99],&quot;high&quot;:[0,78.21],&quot;close&quot;:[0,77.81],&quot;adj_close&quot;:[0,77.81],&quot;volume&quot;:[0,373300],&quot;date&quot;:[0,&quot;2023-02-06T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;PB&quot;],&quot;open&quot;:[0,77.37],&quot;low&quot;:[0,77.23],&quot;high&quot;:[0,78.44],&quot;close&quot;:[0,78.25],&quot;adj_close&quot;:[0,78.25],&quot;volume&quot;:[0,527100],&quot;date&quot;:[0,&quot;2023-02-03T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;PB&quot;],&quot;open&quot;:[0,76.78],&quot;low&quot;:[0,76.49],&quot;high&quot;:[0,77.53],&quot;close&quot;:[0,77.53],&quot;adj_close&quot;:[0,77.53],&quot;volume&quot;:[0,484800],&quot;date&quot;:[0,&quot;2023-02-02T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;PB&quot;],&quot;open&quot;:[0,75.16],&quot;low&quot;:[0,74.9],&quot;high&quot;:[0,77.19],&quot;close&quot;:[0,76.7],&quot;adj_close&quot;:[0,76.7],&quot;volume&quot;:[0,521600],&quot;date&quot;:[0,&quot;2023-02-01T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;PB&quot;],&quot;open&quot;:[0,74.23],&quot;low&quot;:[0,73.72],&quot;high&quot;:[0,75.87],&quot;close&quot;:[0,75.86],&quot;adj_close&quot;:[0,75.86],&quot;volume&quot;:[0,1192300],&quot;date&quot;:[0,&quot;2023-01-31T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;PB&quot;],&quot;open&quot;:[0,74.55],&quot;low&quot;:[0,74.23],&quot;high&quot;:[0,75.42],&quot;close&quot;:[0,74.23],&quot;adj_close&quot;:[0,74.23],&quot;volume&quot;:[0,418700],&quot;date&quot;:[0,&quot;2023-01-30T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;PB&quot;],&quot;open&quot;:[0,74.85],&quot;low&quot;:[0,74.3],&quot;high&quot;:[0,75.27],&quot;close&quot;:[0,74.64],&quot;adj_close&quot;:[0,74.64],&quot;volume&quot;:[0,541700],&quot;date&quot;:[0,&quot;2023-01-27T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;PB&quot;],&quot;open&quot;:[0,74.62],&quot;low&quot;:[0,73.52],&quot;high&quot;:[0,75.28],&quot;close&quot;:[0,74.78],&quot;adj_close&quot;:[0,74.78],&quot;volume&quot;:[0,782000],&quot;date&quot;:[0,&quot;2023-01-26T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;PB&quot;],&quot;open&quot;:[0,73.23],&quot;low&quot;:[0,72.53],&quot;high&quot;:[0,75.85],&quot;close&quot;:[0,75.58],&quot;adj_close&quot;:[0,75.58],&quot;volume&quot;:[0,896200],&quot;date&quot;:[0,&quot;2023-01-25T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;PB&quot;],&quot;open&quot;:[0,74.62],&quot;low&quot;:[0,72.46],&quot;high&quot;:[0,74.62],&quot;close&quot;:[0,72.82],&quot;adj_close&quot;:[0,72.82],&quot;volume&quot;:[0,680800],&quot;date&quot;:[0,&quot;2023-01-24T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;PB&quot;],&quot;open&quot;:[0,73.87],&quot;low&quot;:[0,73.56],&quot;high&quot;:[0,74.95],&quot;close&quot;:[0,74.73],&quot;adj_close&quot;:[0,74.73],&quot;volume&quot;:[0,604600],&quot;date&quot;:[0,&quot;2023-01-23T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;PB&quot;],&quot;open&quot;:[0,72.91],&quot;low&quot;:[0,72.36],&quot;high&quot;:[0,73.67],&quot;close&quot;:[0,73.67],&quot;adj_close&quot;:[0,73.67],&quot;volume&quot;:[0,424900],&quot;date&quot;:[0,&quot;2023-01-20T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;PB&quot;],&quot;open&quot;:[0,72.51],&quot;low&quot;:[0,71.29],&quot;high&quot;:[0,72.71],&quot;close&quot;:[0,72.4],&quot;adj_close&quot;:[0,72.4],&quot;volume&quot;:[0,446800],&quot;date&quot;:[0,&quot;2023-01-19T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;PB&quot;],&quot;open&quot;:[0,75.16],&quot;low&quot;:[0,72.77],&quot;high&quot;:[0,75.16],&quot;close&quot;:[0,72.9],&quot;adj_close&quot;:[0,72.9],&quot;volume&quot;:[0,459900],&quot;date&quot;:[0,&quot;2023-01-18T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;PB&quot;],&quot;open&quot;:[0,75.13],&quot;low&quot;:[0,74.13],&quot;high&quot;:[0,75.13],&quot;close&quot;:[0,74.46],&quot;adj_close&quot;:[0,74.46],&quot;volume&quot;:[0,310700],&quot;date&quot;:[0,&quot;2023-01-17T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;PB&quot;],&quot;open&quot;:[0,74.45],&quot;low&quot;:[0,73.27],&quot;high&quot;:[0,75.27],&quot;close&quot;:[0,75.02],&quot;adj_close&quot;:[0,75.02],&quot;volume&quot;:[0,386800],&quot;date&quot;:[0,&quot;2023-01-13T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;PB&quot;],&quot;open&quot;:[0,73.83],&quot;low&quot;:[0,73.71],&quot;high&quot;:[0,75.3],&quot;close&quot;:[0,74.95],&quot;adj_close&quot;:[0,74.95],&quot;volume&quot;:[0,399200],&quot;date&quot;:[0,&quot;2023-01-12T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;PB&quot;],&quot;open&quot;:[0,73.84],&quot;low&quot;:[0,73.52],&quot;high&quot;:[0,74.31],&quot;close&quot;:[0,73.69],&quot;adj_close&quot;:[0,73.69],&quot;volume&quot;:[0,283700],&quot;date&quot;:[0,&quot;2023-01-11T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;PB&quot;],&quot;open&quot;:[0,73.65],&quot;low&quot;:[0,73.19],&quot;high&quot;:[0,74.3],&quot;close&quot;:[0,74.07],&quot;adj_close&quot;:[0,74.07],&quot;volume&quot;:[0,303600],&quot;date&quot;:[0,&quot;2023-01-10T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;PB&quot;],&quot;open&quot;:[0,74.38],&quot;low&quot;:[0,73.37],&quot;high&quot;:[0,74.63],&quot;close&quot;:[0,73.49],&quot;adj_close&quot;:[0,73.49],&quot;volume&quot;:[0,311200],&quot;date&quot;:[0,&quot;2023-01-09T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;PB&quot;],&quot;open&quot;:[0,73.05],&quot;low&quot;:[0,73.05],&quot;high&quot;:[0,74.77],&quot;close&quot;:[0,74.39],&quot;adj_close&quot;:[0,74.39],&quot;volume&quot;:[0,336100],&quot;date&quot;:[0,&quot;2023-01-06T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;PB&quot;],&quot;open&quot;:[0,72.36],&quot;low&quot;:[0,71.55],&quot;high&quot;:[0,72.56],&quot;close&quot;:[0,72.44],&quot;adj_close&quot;:[0,72.44],&quot;volume&quot;:[0,267500],&quot;date&quot;:[0,&quot;2023-01-05T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;PB&quot;],&quot;open&quot;:[0,72.59],&quot;low&quot;:[0,72.31],&quot;high&quot;:[0,73.44],&quot;close&quot;:[0,72.61],&quot;adj_close&quot;:[0,72.61],&quot;volume&quot;:[0,438500],&quot;date&quot;:[0,&quot;2023-01-04T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;PB&quot;],&quot;open&quot;:[0,72.71],&quot;low&quot;:[0,71.6],&quot;high&quot;:[0,73.24],&quot;close&quot;:[0,72.14],&quot;adj_close&quot;:[0,72.14],&quot;volume&quot;:[0,474700],&quot;date&quot;:[0,&quot;2023-01-03T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;PB&quot;],&quot;open&quot;:[0,72.63],&quot;low&quot;:[0,72.17],&quot;high&quot;:[0,73.14],&quot;close&quot;:[0,72.68],&quot;adj_close&quot;:[0,72.68],&quot;volume&quot;:[0,456400],&quot;date&quot;:[0,&quot;2022-12-30T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;PB&quot;],&quot;open&quot;:[0,71.74],&quot;low&quot;:[0,71.65],&quot;high&quot;:[0,73.16],&quot;close&quot;:[0,72.94],&quot;adj_close&quot;:[0,72.94],&quot;volume&quot;:[0,378300],&quot;date&quot;:[0,&quot;2022-12-29T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;PB&quot;],&quot;open&quot;:[0,71.87],&quot;low&quot;:[0,71.66],&quot;high&quot;:[0,72.32],&quot;close&quot;:[0,71.68],&quot;adj_close&quot;:[0,71.68],&quot;volume&quot;:[0,279600],&quot;date&quot;:[0,&quot;2022-12-28T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;PB&quot;],&quot;open&quot;:[0,71.51],&quot;low&quot;:[0,71.18],&quot;high&quot;:[0,71.9],&quot;close&quot;:[0,71.72],&quot;adj_close&quot;:[0,71.72],&quot;volume&quot;:[0,196800],&quot;date&quot;:[0,&quot;2022-12-27T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;PB&quot;],&quot;open&quot;:[0,71.3],&quot;low&quot;:[0,70.97],&quot;high&quot;:[0,71.65],&quot;close&quot;:[0,71.41],&quot;adj_close&quot;:[0,71.41],&quot;volume&quot;:[0,271100],&quot;date&quot;:[0,&quot;2022-12-23T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;PB&quot;],&quot;open&quot;:[0,70.72],&quot;low&quot;:[0,69.75],&quot;high&quot;:[0,71.19],&quot;close&quot;:[0,71.18],&quot;adj_close&quot;:[0,71.18],&quot;volume&quot;:[0,411300],&quot;date&quot;:[0,&quot;2022-12-22T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;PB&quot;],&quot;open&quot;:[0,69.71],&quot;low&quot;:[0,69.59],&quot;high&quot;:[0,71.33],&quot;close&quot;:[0,71.07],&quot;adj_close&quot;:[0,71.07],&quot;volume&quot;:[0,610000],&quot;date&quot;:[0,&quot;2022-12-21T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;PB&quot;],&quot;open&quot;:[0,68.5],&quot;low&quot;:[0,68.44],&quot;high&quot;:[0,69.72],&quot;close&quot;:[0,69.18],&quot;adj_close&quot;:[0,69.18],&quot;volume&quot;:[0,456700],&quot;date&quot;:[0,&quot;2022-12-20T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;PB&quot;],&quot;open&quot;:[0,68.43],&quot;low&quot;:[0,68.05],&quot;high&quot;:[0,69.35],&quot;close&quot;:[0,68.49],&quot;adj_close&quot;:[0,68.49],&quot;volume&quot;:[0,281800],&quot;date&quot;:[0,&quot;2022-12-19T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;PB&quot;],&quot;open&quot;:[0,67.78],&quot;low&quot;:[0,67.61],&quot;high&quot;:[0,68.58],&quot;close&quot;:[0,68.36],&quot;adj_close&quot;:[0,68.36],&quot;volume&quot;:[0,973300],&quot;date&quot;:[0,&quot;2022-12-16T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;PB&quot;],&quot;open&quot;:[0,68.36],&quot;low&quot;:[0,67.57],&quot;high&quot;:[0,68.84],&quot;close&quot;:[0,68.17],&quot;adj_close&quot;:[0,68.17],&quot;volume&quot;:[0,566000],&quot;date&quot;:[0,&quot;2022-12-15T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;PB&quot;],&quot;open&quot;:[0,69.44],&quot;low&quot;:[0,68.89],&quot;high&quot;:[0,69.93],&quot;close&quot;:[0,69],&quot;adj_close&quot;:[0,69],&quot;volume&quot;:[0,534200],&quot;date&quot;:[0,&quot;2022-12-14T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;PB&quot;],&quot;open&quot;:[0,72],&quot;low&quot;:[0,69.1],&quot;high&quot;:[0,72.11],&quot;close&quot;:[0,69.79],&quot;adj_close&quot;:[0,69.79],&quot;volume&quot;:[0,610000],&quot;date&quot;:[0,&quot;2022-12-13T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;PB&quot;],&quot;open&quot;:[0,71.44],&quot;low&quot;:[0,70.6],&quot;high&quot;:[0,71.81],&quot;close&quot;:[0,70.95],&quot;adj_close&quot;:[0,70.95],&quot;volume&quot;:[0,400500],&quot;date&quot;:[0,&quot;2022-12-12T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;PB&quot;],&quot;open&quot;:[0,71.84],&quot;low&quot;:[0,71.21],&quot;high&quot;:[0,72.34],&quot;close&quot;:[0,71.28],&quot;adj_close&quot;:[0,71.28],&quot;volume&quot;:[0,515200],&quot;date&quot;:[0,&quot;2022-12-09T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;PB&quot;],&quot;open&quot;:[0,71.96],&quot;low&quot;:[0,71.26],&quot;high&quot;:[0,72.43],&quot;close&quot;:[0,71.84],&quot;adj_close&quot;:[0,71.84],&quot;volume&quot;:[0,366400],&quot;date&quot;:[0,&quot;2022-12-08T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;PB&quot;],&quot;open&quot;:[0,71.6],&quot;low&quot;:[0,70.89],&quot;high&quot;:[0,72.19],&quot;close&quot;:[0,71.86],&quot;adj_close&quot;:[0,71.86],&quot;volume&quot;:[0,313000],&quot;date&quot;:[0,&quot;2022-12-07T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;PB&quot;],&quot;open&quot;:[0,72.3],&quot;low&quot;:[0,71.36],&quot;high&quot;:[0,72.38],&quot;close&quot;:[0,71.71],&quot;adj_close&quot;:[0,71.71],&quot;volume&quot;:[0,473800],&quot;date&quot;:[0,&quot;2022-12-06T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;PB&quot;],&quot;open&quot;:[0,74.51],&quot;low&quot;:[0,71.78],&quot;high&quot;:[0,74.52],&quot;close&quot;:[0,72.35],&quot;adj_close&quot;:[0,72.35],&quot;volume&quot;:[0,345400],&quot;date&quot;:[0,&quot;2022-12-05T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;PB&quot;],&quot;open&quot;:[0,74.69],&quot;low&quot;:[0,74.57],&quot;high&quot;:[0,75.36],&quot;close&quot;:[0,75.2],&quot;adj_close&quot;:[0,75.2],&quot;volume&quot;:[0,276300],&quot;date&quot;:[0,&quot;2022-12-02T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;PB&quot;],&quot;open&quot;:[0,75.82],&quot;low&quot;:[0,74.65],&quot;high&quot;:[0,76],&quot;close&quot;:[0,75.2],&quot;adj_close&quot;:[0,75.2],&quot;volume&quot;:[0,316900],&quot;date&quot;:[0,&quot;2022-12-01T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;PB&quot;],&quot;open&quot;:[0,74.35],&quot;low&quot;:[0,72.77],&quot;high&quot;:[0,75.63],&quot;close&quot;:[0,75.57],&quot;adj_close&quot;:[0,75.57],&quot;volume&quot;:[0,647000],&quot;date&quot;:[0,&quot;2022-11-30T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;PB&quot;],&quot;open&quot;:[0,74.24],&quot;low&quot;:[0,73.94],&quot;high&quot;:[0,75.2],&quot;close&quot;:[0,74.42],&quot;adj_close&quot;:[0,74.42],&quot;volume&quot;:[0,229900],&quot;date&quot;:[0,&quot;2022-11-29T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;PB&quot;],&quot;open&quot;:[0,75.72],&quot;low&quot;:[0,73.99],&quot;high&quot;:[0,75.72],&quot;close&quot;:[0,74.2],&quot;adj_close&quot;:[0,74.2],&quot;volume&quot;:[0,323700],&quot;date&quot;:[0,&quot;2022-11-28T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;PB&quot;],&quot;open&quot;:[0,76.06],&quot;low&quot;:[0,75.75],&quot;high&quot;:[0,76.32],&quot;close&quot;:[0,76.2],&quot;adj_close&quot;:[0,76.2],&quot;volume&quot;:[0,87900],&quot;date&quot;:[0,&quot;2022-11-25T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;PB&quot;],&quot;open&quot;:[0,75.48],&quot;low&quot;:[0,75.31],&quot;high&quot;:[0,76.3],&quot;close&quot;:[0,75.49],&quot;adj_close&quot;:[0,75.49],&quot;volume&quot;:[0,409800],&quot;date&quot;:[0,&quot;2022-11-23T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;PB&quot;],&quot;open&quot;:[0,74.65],&quot;low&quot;:[0,74.54],&quot;high&quot;:[0,75.66],&quot;close&quot;:[0,75.51],&quot;adj_close&quot;:[0,75.51],&quot;volume&quot;:[0,308200],&quot;date&quot;:[0,&quot;2022-11-22T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;PB&quot;],&quot;open&quot;:[0,73.81],&quot;low&quot;:[0,73.68],&quot;high&quot;:[0,74.61],&quot;close&quot;:[0,74.29],&quot;adj_close&quot;:[0,74.29],&quot;volume&quot;:[0,351300],&quot;date&quot;:[0,&quot;2022-11-21T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;PB&quot;],&quot;open&quot;:[0,73.93],&quot;low&quot;:[0,72.99],&quot;high&quot;:[0,74.18],&quot;close&quot;:[0,73.81],&quot;adj_close&quot;:[0,73.81],&quot;volume&quot;:[0,362800],&quot;date&quot;:[0,&quot;2022-11-18T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;PB&quot;],&quot;open&quot;:[0,73.18],&quot;low&quot;:[0,72.58],&quot;high&quot;:[0,73.49],&quot;close&quot;:[0,73],&quot;adj_close&quot;:[0,73],&quot;volume&quot;:[0,442400],&quot;date&quot;:[0,&quot;2022-11-17T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;PB&quot;],&quot;open&quot;:[0,73.77],&quot;low&quot;:[0,72.9],&quot;high&quot;:[0,74.18],&quot;close&quot;:[0,73.84],&quot;adj_close&quot;:[0,73.84],&quot;volume&quot;:[0,444600],&quot;date&quot;:[0,&quot;2022-11-16T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;PB&quot;],&quot;open&quot;:[0,74.58],&quot;low&quot;:[0,73.4],&quot;high&quot;:[0,75.41],&quot;close&quot;:[0,73.72],&quot;adj_close&quot;:[0,73.72],&quot;volume&quot;:[0,328100],&quot;date&quot;:[0,&quot;2022-11-15T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;PB&quot;],&quot;open&quot;:[0,73.87],&quot;low&quot;:[0,73.87],&quot;high&quot;:[0,74.98],&quot;close&quot;:[0,74.05],&quot;adj_close&quot;:[0,74.05],&quot;volume&quot;:[0,402400],&quot;date&quot;:[0,&quot;2022-11-14T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;PB&quot;],&quot;open&quot;:[0,75.24],&quot;low&quot;:[0,73.83],&quot;high&quot;:[0,75.7],&quot;close&quot;:[0,73.91],&quot;adj_close&quot;:[0,73.91],&quot;volume&quot;:[0,426800],&quot;date&quot;:[0,&quot;2022-11-11T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;PB&quot;],&quot;open&quot;:[0,74.13],&quot;low&quot;:[0,73.74],&quot;high&quot;:[0,75.19],&quot;close&quot;:[0,75.14],&quot;adj_close&quot;:[0,75.14],&quot;volume&quot;:[0,489400],&quot;date&quot;:[0,&quot;2022-11-10T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;PB&quot;],&quot;open&quot;:[0,72.35],&quot;low&quot;:[0,72.19],&quot;high&quot;:[0,73.22],&quot;close&quot;:[0,72.59],&quot;adj_close&quot;:[0,72.59],&quot;volume&quot;:[0,398500],&quot;date&quot;:[0,&quot;2022-11-09T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;PB&quot;],&quot;open&quot;:[0,72.45],&quot;low&quot;:[0,71.87],&quot;high&quot;:[0,73.19],&quot;close&quot;:[0,72.88],&quot;adj_close&quot;:[0,72.88],&quot;volume&quot;:[0,285200],&quot;date&quot;:[0,&quot;2022-11-08T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;PB&quot;],&quot;open&quot;:[0,72.26],&quot;low&quot;:[0,71.83],&quot;high&quot;:[0,72.52],&quot;close&quot;:[0,72.46],&quot;adj_close&quot;:[0,72.46],&quot;volume&quot;:[0,370100],&quot;date&quot;:[0,&quot;2022-11-07T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;PB&quot;],&quot;open&quot;:[0,71.29],&quot;low&quot;:[0,70.84],&quot;high&quot;:[0,72.03],&quot;close&quot;:[0,71.68],&quot;adj_close&quot;:[0,71.68],&quot;volume&quot;:[0,214600],&quot;date&quot;:[0,&quot;2022-11-04T13:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;PB&quot;],&quot;open&quot;:[0,70.8],&quot;low&quot;:[0,69.37],&quot;high&quot;:[0,70.85],&quot;close&quot;:[0,70.61],&quot;adj_close&quot;:[0,70.61],&quot;volume&quot;:[0,237300],&quot;date&quot;:[0,&quot;2022-11-03T13:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;PB&quot;],&quot;open&quot;:[0,71.52],&quot;low&quot;:[0,71],&quot;high&quot;:[0,72.72],&quot;close&quot;:[0,71.26],&quot;adj_close&quot;:[0,71.26],&quot;volume&quot;:[0,444400],&quot;date&quot;:[0,&quot;2022-11-02T13:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;PB&quot;],&quot;open&quot;:[0,72.09],&quot;low&quot;:[0,71.65],&quot;high&quot;:[0,72.26],&quot;close&quot;:[0,71.73],&quot;adj_close&quot;:[0,71.73],&quot;volume&quot;:[0,395900],&quot;date&quot;:[0,&quot;2022-11-01T13:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;PB&quot;],&quot;open&quot;:[0,71.47],&quot;low&quot;:[0,70.99],&quot;high&quot;:[0,71.94],&quot;close&quot;:[0,71.57],&quot;adj_close&quot;:[0,71.57],&quot;volume&quot;:[0,972000],&quot;date&quot;:[0,&quot;2022-10-31T13:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;PB&quot;],&quot;open&quot;:[0,70.64],&quot;low&quot;:[0,70.61],&quot;high&quot;:[0,72],&quot;close&quot;:[0,71.72],&quot;adj_close&quot;:[0,71.72],&quot;volume&quot;:[0,489400],&quot;date&quot;:[0,&quot;2022-10-28T13:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;PB&quot;],&quot;open&quot;:[0,71.93],&quot;low&quot;:[0,69.96],&quot;high&quot;:[0,72.59],&quot;close&quot;:[0,70.25],&quot;adj_close&quot;:[0,70.25],&quot;volume&quot;:[0,675200],&quot;date&quot;:[0,&quot;2022-10-27T13:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;PB&quot;],&quot;open&quot;:[0,74.5],&quot;low&quot;:[0,71.62],&quot;high&quot;:[0,75.05],&quot;close&quot;:[0,71.68],&quot;adj_close&quot;:[0,71.68],&quot;volume&quot;:[0,995700],&quot;date&quot;:[0,&quot;2022-10-26T13:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;PB&quot;],&quot;open&quot;:[0,73.21],&quot;low&quot;:[0,73.14],&quot;high&quot;:[0,74.16],&quot;close&quot;:[0,74.04],&quot;adj_close&quot;:[0,74.04],&quot;volume&quot;:[0,717800],&quot;date&quot;:[0,&quot;2022-10-25T13:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;PB&quot;],&quot;open&quot;:[0,72.69],&quot;low&quot;:[0,72.06],&quot;high&quot;:[0,73.64],&quot;close&quot;:[0,73.5],&quot;adj_close&quot;:[0,73.5],&quot;volume&quot;:[0,456600],&quot;date&quot;:[0,&quot;2022-10-24T13:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;PB&quot;],&quot;open&quot;:[0,72.16],&quot;low&quot;:[0,71.04],&quot;high&quot;:[0,72.86],&quot;close&quot;:[0,72.3],&quot;adj_close&quot;:[0,72.3],&quot;volume&quot;:[0,563000],&quot;date&quot;:[0,&quot;2022-10-21T13:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;PB&quot;],&quot;open&quot;:[0,74.09],&quot;low&quot;:[0,71.33],&quot;high&quot;:[0,74.27],&quot;close&quot;:[0,71.95],&quot;adj_close&quot;:[0,71.95],&quot;volume&quot;:[0,486300],&quot;date&quot;:[0,&quot;2022-10-20T13:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;PB&quot;],&quot;open&quot;:[0,74.13],&quot;low&quot;:[0,73.16],&quot;high&quot;:[0,74.89],&quot;close&quot;:[0,74.07],&quot;adj_close&quot;:[0,74.07],&quot;volume&quot;:[0,516900],&quot;date&quot;:[0,&quot;2022-10-19T13:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;PB&quot;],&quot;open&quot;:[0,75.03],&quot;low&quot;:[0,73.72],&quot;high&quot;:[0,75.47],&quot;close&quot;:[0,74.24],&quot;adj_close&quot;:[0,74.24],&quot;volume&quot;:[0,464400],&quot;date&quot;:[0,&quot;2022-10-18T13:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;PB&quot;],&quot;open&quot;:[0,73.71],&quot;low&quot;:[0,73.5],&quot;high&quot;:[0,74.52],&quot;close&quot;:[0,74.11],&quot;adj_close&quot;:[0,74.11],&quot;volume&quot;:[0,497800],&quot;date&quot;:[0,&quot;2022-10-17T13:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;PB&quot;],&quot;open&quot;:[0,73.39],&quot;low&quot;:[0,71.95],&quot;high&quot;:[0,74.44],&quot;close&quot;:[0,72.63],&quot;adj_close&quot;:[0,72.63],&quot;volume&quot;:[0,654700],&quot;date&quot;:[0,&quot;2022-10-14T13:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;PB&quot;],&quot;open&quot;:[0,69.42],&quot;low&quot;:[0,68.69],&quot;high&quot;:[0,73.27],&quot;close&quot;:[0,72.93],&quot;adj_close&quot;:[0,72.93],&quot;volume&quot;:[0,706100],&quot;date&quot;:[0,&quot;2022-10-13T13:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;PB&quot;],&quot;open&quot;:[0,70.25],&quot;low&quot;:[0,69.43],&quot;high&quot;:[0,70.98],&quot;close&quot;:[0,70.05],&quot;adj_close&quot;:[0,70.05],&quot;volume&quot;:[0,643900],&quot;date&quot;:[0,&quot;2022-10-12T13:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;PB&quot;],&quot;open&quot;:[0,68.26],&quot;low&quot;:[0,68.24],&quot;high&quot;:[0,71.01],&quot;close&quot;:[0,69.87],&quot;adj_close&quot;:[0,69.87],&quot;volume&quot;:[0,840800],&quot;date&quot;:[0,&quot;2022-10-11T13:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;PB&quot;],&quot;open&quot;:[0,69.48],&quot;low&quot;:[0,68.25],&quot;high&quot;:[0,69.97],&quot;close&quot;:[0,68.31],&quot;adj_close&quot;:[0,68.31],&quot;volume&quot;:[0,419300],&quot;date&quot;:[0,&quot;2022-10-10T13:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;PB&quot;],&quot;open&quot;:[0,70.54],&quot;low&quot;:[0,68.96],&quot;high&quot;:[0,70.54],&quot;close&quot;:[0,69.27],&quot;adj_close&quot;:[0,69.27],&quot;volume&quot;:[0,323900],&quot;date&quot;:[0,&quot;2022-10-07T13:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;PB&quot;],&quot;open&quot;:[0,70.35],&quot;low&quot;:[0,70.22],&quot;high&quot;:[0,71.13],&quot;close&quot;:[0,70.77],&quot;adj_close&quot;:[0,70.77],&quot;volume&quot;:[0,385300],&quot;date&quot;:[0,&quot;2022-10-06T13:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;PB&quot;],&quot;open&quot;:[0,70.85],&quot;low&quot;:[0,70.42],&quot;high&quot;:[0,71.55],&quot;close&quot;:[0,71.14],&quot;adj_close&quot;:[0,71.14],&quot;volume&quot;:[0,464900],&quot;date&quot;:[0,&quot;2022-10-05T13:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;PB&quot;],&quot;open&quot;:[0,68.98],&quot;low&quot;:[0,68.98],&quot;high&quot;:[0,71.71],&quot;close&quot;:[0,71.71],&quot;adj_close&quot;:[0,71.71],&quot;volume&quot;:[0,508900],&quot;date&quot;:[0,&quot;2022-10-04T13:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;PB&quot;],&quot;open&quot;:[0,67.55],&quot;low&quot;:[0,66.71],&quot;high&quot;:[0,68.59],&quot;close&quot;:[0,68.31],&quot;adj_close&quot;:[0,68.31],&quot;volume&quot;:[0,394300],&quot;date&quot;:[0,&quot;2022-10-03T13:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;PB&quot;],&quot;open&quot;:[0,66.82],&quot;low&quot;:[0,66.42],&quot;high&quot;:[0,67.6],&quot;close&quot;:[0,66.68],&quot;adj_close&quot;:[0,66.68],&quot;volume&quot;:[0,555700],&quot;date&quot;:[0,&quot;2022-09-30T13:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;PB&quot;],&quot;open&quot;:[0,66.97],&quot;low&quot;:[0,66.2],&quot;high&quot;:[0,67.26],&quot;close&quot;:[0,66.82],&quot;adj_close&quot;:[0,66.82],&quot;volume&quot;:[0,404800],&quot;date&quot;:[0,&quot;2022-09-29T13:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;PB&quot;],&quot;open&quot;:[0,66.73],&quot;low&quot;:[0,66.46],&quot;high&quot;:[0,68.16],&quot;close&quot;:[0,67.68],&quot;adj_close&quot;:[0,67.68],&quot;volume&quot;:[0,484600],&quot;date&quot;:[0,&quot;2022-09-28T13:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;PB&quot;],&quot;open&quot;:[0,68.1],&quot;low&quot;:[0,66.1],&quot;high&quot;:[0,68.42],&quot;close&quot;:[0,66.74],&quot;adj_close&quot;:[0,66.74],&quot;volume&quot;:[0,362900],&quot;date&quot;:[0,&quot;2022-09-27T13:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;PB&quot;],&quot;open&quot;:[0,67.74],&quot;low&quot;:[0,67.61],&quot;high&quot;:[0,68.67],&quot;close&quot;:[0,67.95],&quot;adj_close&quot;:[0,67.95],&quot;volume&quot;:[0,346200],&quot;date&quot;:[0,&quot;2022-09-26T13:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;PB&quot;],&quot;open&quot;:[0,68.65],&quot;low&quot;:[0,67.5],&quot;high&quot;:[0,68.77],&quot;close&quot;:[0,68.4],&quot;adj_close&quot;:[0,68.4],&quot;volume&quot;:[0,374500],&quot;date&quot;:[0,&quot;2022-09-23T13:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;PB&quot;],&quot;open&quot;:[0,71.07],&quot;low&quot;:[0,69.08],&quot;high&quot;:[0,71.11],&quot;close&quot;:[0,69.39],&quot;adj_close&quot;:[0,69.39],&quot;volume&quot;:[0,423800],&quot;date&quot;:[0,&quot;2022-09-22T13:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;PB&quot;],&quot;open&quot;:[0,72.21],&quot;low&quot;:[0,70.95],&quot;high&quot;:[0,72.65],&quot;close&quot;:[0,70.95],&quot;adj_close&quot;:[0,70.95],&quot;volume&quot;:[0,403300],&quot;date&quot;:[0,&quot;2022-09-21T13:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;PB&quot;],&quot;open&quot;:[0,71.52],&quot;low&quot;:[0,71.34],&quot;high&quot;:[0,72.28],&quot;close&quot;:[0,71.9],&quot;adj_close&quot;:[0,71.9],&quot;volume&quot;:[0,465000],&quot;date&quot;:[0,&quot;2022-09-20T13:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;PB&quot;],&quot;open&quot;:[0,69.99],&quot;low&quot;:[0,69.99],&quot;high&quot;:[0,72.16],&quot;close&quot;:[0,72.15],&quot;adj_close&quot;:[0,72.15],&quot;volume&quot;:[0,351800],&quot;date&quot;:[0,&quot;2022-09-19T13:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;PB&quot;],&quot;open&quot;:[0,71.28],&quot;low&quot;:[0,70.43],&quot;high&quot;:[0,71.5],&quot;close&quot;:[0,70.66],&quot;adj_close&quot;:[0,70.66],&quot;volume&quot;:[0,1099800],&quot;date&quot;:[0,&quot;2022-09-16T13:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;PB&quot;],&quot;open&quot;:[0,70.1],&quot;low&quot;:[0,70.1],&quot;high&quot;:[0,72.25],&quot;close&quot;:[0,71.75],&quot;adj_close&quot;:[0,71.75],&quot;volume&quot;:[0,432300],&quot;date&quot;:[0,&quot;2022-09-15T13:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;PB&quot;],&quot;open&quot;:[0,70.08],&quot;low&quot;:[0,69.12],&quot;high&quot;:[0,70.25],&quot;close&quot;:[0,70.23],&quot;adj_close&quot;:[0,70.23],&quot;volume&quot;:[0,390100],&quot;date&quot;:[0,&quot;2022-09-14T13:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;PB&quot;],&quot;open&quot;:[0,71.24],&quot;low&quot;:[0,70],&quot;high&quot;:[0,71.24],&quot;close&quot;:[0,70.23],&quot;adj_close&quot;:[0,70.23],&quot;volume&quot;:[0,390600],&quot;date&quot;:[0,&quot;2022-09-13T13:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;PB&quot;],&quot;open&quot;:[0,71.21],&quot;low&quot;:[0,71.21],&quot;high&quot;:[0,72.84],&quot;close&quot;:[0,72.26],&quot;adj_close&quot;:[0,72.26],&quot;volume&quot;:[0,333900],&quot;date&quot;:[0,&quot;2022-09-12T13:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;PB&quot;],&quot;open&quot;:[0,71.56],&quot;low&quot;:[0,71.09],&quot;high&quot;:[0,72.01],&quot;close&quot;:[0,71.12],&quot;adj_close&quot;:[0,71.12],&quot;volume&quot;:[0,480500],&quot;date&quot;:[0,&quot;2022-09-09T13:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;PB&quot;],&quot;open&quot;:[0,69.8],&quot;low&quot;:[0,69.54],&quot;high&quot;:[0,71.36],&quot;close&quot;:[0,71.3],&quot;adj_close&quot;:[0,71.3],&quot;volume&quot;:[0,384400],&quot;date&quot;:[0,&quot;2022-09-08T13:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;PB&quot;],&quot;open&quot;:[0,69.52],&quot;low&quot;:[0,69.29],&quot;high&quot;:[0,70.33],&quot;close&quot;:[0,70.27],&quot;adj_close&quot;:[0,70.27],&quot;volume&quot;:[0,433500],&quot;date&quot;:[0,&quot;2022-09-07T13:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;PB&quot;],&quot;open&quot;:[0,70.12],&quot;low&quot;:[0,68.69],&quot;high&quot;:[0,70.44],&quot;close&quot;:[0,69.42],&quot;adj_close&quot;:[0,69.42],&quot;volume&quot;:[0,540800],&quot;date&quot;:[0,&quot;2022-09-06T13:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;PB&quot;],&quot;open&quot;:[0,71.03],&quot;low&quot;:[0,69.78],&quot;high&quot;:[0,71.51],&quot;close&quot;:[0,69.99],&quot;adj_close&quot;:[0,69.99],&quot;volume&quot;:[0,393400],&quot;date&quot;:[0,&quot;2022-09-02T13:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;PB&quot;],&quot;open&quot;:[0,70.92],&quot;low&quot;:[0,70.05],&quot;high&quot;:[0,70.92],&quot;close&quot;:[0,70.6],&quot;adj_close&quot;:[0,70.6],&quot;volume&quot;:[0,360400],&quot;date&quot;:[0,&quot;2022-09-01T13:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;PB&quot;],&quot;open&quot;:[0,71.65],&quot;low&quot;:[0,70.86],&quot;high&quot;:[0,71.75],&quot;close&quot;:[0,70.88],&quot;adj_close&quot;:[0,70.88],&quot;volume&quot;:[0,438900],&quot;date&quot;:[0,&quot;2022-08-31T13:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;PB&quot;],&quot;open&quot;:[0,71.87],&quot;low&quot;:[0,70.98],&quot;high&quot;:[0,71.87],&quot;close&quot;:[0,71.37],&quot;adj_close&quot;:[0,71.37],&quot;volume&quot;:[0,315400],&quot;date&quot;:[0,&quot;2022-08-30T13:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;PB&quot;],&quot;open&quot;:[0,72.05],&quot;low&quot;:[0,71.38],&quot;high&quot;:[0,72.05],&quot;close&quot;:[0,71.66],&quot;adj_close&quot;:[0,71.66],&quot;volume&quot;:[0,273400],&quot;date&quot;:[0,&quot;2022-08-29T13:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;PB&quot;],&quot;open&quot;:[0,74.04],&quot;low&quot;:[0,72.49],&quot;high&quot;:[0,74.33],&quot;close&quot;:[0,72.51],&quot;adj_close&quot;:[0,72.51],&quot;volume&quot;:[0,338000],&quot;date&quot;:[0,&quot;2022-08-26T13:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;PB&quot;],&quot;open&quot;:[0,73.62],&quot;low&quot;:[0,73.38],&quot;high&quot;:[0,74.64],&quot;close&quot;:[0,73.9],&quot;adj_close&quot;:[0,73.9],&quot;volume&quot;:[0,344700],&quot;date&quot;:[0,&quot;2022-08-25T13:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;PB&quot;],&quot;open&quot;:[0,74],&quot;low&quot;:[0,73.3],&quot;high&quot;:[0,74.24],&quot;close&quot;:[0,73.43],&quot;adj_close&quot;:[0,73.43],&quot;volume&quot;:[0,360500],&quot;date&quot;:[0,&quot;2022-08-24T13:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;PB&quot;],&quot;open&quot;:[0,75.24],&quot;low&quot;:[0,74.11],&quot;high&quot;:[0,75.52],&quot;close&quot;:[0,74.15],&quot;adj_close&quot;:[0,74.15],&quot;volume&quot;:[0,386900],&quot;date&quot;:[0,&quot;2022-08-23T13:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;PB&quot;],&quot;open&quot;:[0,76.09],&quot;low&quot;:[0,74.75],&quot;high&quot;:[0,76.21],&quot;close&quot;:[0,75.05],&quot;adj_close&quot;:[0,75.05],&quot;volume&quot;:[0,325500],&quot;date&quot;:[0,&quot;2022-08-22T13:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;PB&quot;],&quot;open&quot;:[0,77.19],&quot;low&quot;:[0,76.42],&quot;high&quot;:[0,77.44],&quot;close&quot;:[0,76.91],&quot;adj_close&quot;:[0,76.91],&quot;volume&quot;:[0,388300],&quot;date&quot;:[0,&quot;2022-08-19T13:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;PB&quot;],&quot;open&quot;:[0,77.43],&quot;low&quot;:[0,76.76],&quot;high&quot;:[0,77.63],&quot;close&quot;:[0,77.5],&quot;adj_close&quot;:[0,77.5],&quot;volume&quot;:[0,298100],&quot;date&quot;:[0,&quot;2022-08-18T13:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;PB&quot;],&quot;open&quot;:[0,76.71],&quot;low&quot;:[0,76.38],&quot;high&quot;:[0,77.36],&quot;close&quot;:[0,77.32],&quot;adj_close&quot;:[0,77.32],&quot;volume&quot;:[0,309500],&quot;date&quot;:[0,&quot;2022-08-17T13:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;PB&quot;],&quot;open&quot;:[0,76.69],&quot;low&quot;:[0,76.43],&quot;high&quot;:[0,77.93],&quot;close&quot;:[0,77.44],&quot;adj_close&quot;:[0,77.44],&quot;volume&quot;:[0,407900],&quot;date&quot;:[0,&quot;2022-08-16T13:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;PB&quot;],&quot;open&quot;:[0,75.47],&quot;low&quot;:[0,75.47],&quot;high&quot;:[0,76.61],&quot;close&quot;:[0,76.59],&quot;adj_close&quot;:[0,76.59],&quot;volume&quot;:[0,365700],&quot;date&quot;:[0,&quot;2022-08-15T13:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;PB&quot;],&quot;open&quot;:[0,75.89],&quot;low&quot;:[0,75.27],&quot;high&quot;:[0,76.26],&quot;close&quot;:[0,76.1],&quot;adj_close&quot;:[0,76.1],&quot;volume&quot;:[0,285200],&quot;date&quot;:[0,&quot;2022-08-12T13:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;PB&quot;],&quot;open&quot;:[0,74.84],&quot;low&quot;:[0,74.67],&quot;high&quot;:[0,75.55],&quot;close&quot;:[0,75.43],&quot;adj_close&quot;:[0,75.43],&quot;volume&quot;:[0,340100],&quot;date&quot;:[0,&quot;2022-08-11T13:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;PB&quot;],&quot;open&quot;:[0,73.82],&quot;low&quot;:[0,73.8],&quot;high&quot;:[0,74.89],&quot;close&quot;:[0,74.3],&quot;adj_close&quot;:[0,74.3],&quot;volume&quot;:[0,398800],&quot;date&quot;:[0,&quot;2022-08-10T13:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;PB&quot;],&quot;open&quot;:[0,73.36],&quot;low&quot;:[0,73],&quot;high&quot;:[0,73.58],&quot;close&quot;:[0,73.42],&quot;adj_close&quot;:[0,73.42],&quot;volume&quot;:[0,259800],&quot;date&quot;:[0,&quot;2022-08-09T13:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;PB&quot;],&quot;open&quot;:[0,74.1],&quot;low&quot;:[0,73.09],&quot;high&quot;:[0,74.49],&quot;close&quot;:[0,73.1],&quot;adj_close&quot;:[0,73.1],&quot;volume&quot;:[0,221800],&quot;date&quot;:[0,&quot;2022-08-08T13:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;PB&quot;],&quot;open&quot;:[0,72.59],&quot;low&quot;:[0,72.28],&quot;high&quot;:[0,73.99],&quot;close&quot;:[0,73.96],&quot;adj_close&quot;:[0,73.96],&quot;volume&quot;:[0,372900],&quot;date&quot;:[0,&quot;2022-08-05T13:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;PB&quot;],&quot;open&quot;:[0,73.33],&quot;low&quot;:[0,72.43],&quot;high&quot;:[0,73.43],&quot;close&quot;:[0,72.51],&quot;adj_close&quot;:[0,72.51],&quot;volume&quot;:[0,314700],&quot;date&quot;:[0,&quot;2022-08-04T13:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;PB&quot;],&quot;open&quot;:[0,73.55],&quot;low&quot;:[0,72.4],&quot;high&quot;:[0,73.76],&quot;close&quot;:[0,73.48],&quot;adj_close&quot;:[0,73.48],&quot;volume&quot;:[0,407300],&quot;date&quot;:[0,&quot;2022-08-03T13:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;PB&quot;],&quot;open&quot;:[0,74.01],&quot;low&quot;:[0,72.9],&quot;high&quot;:[0,74.82],&quot;close&quot;:[0,72.9],&quot;adj_close&quot;:[0,72.9],&quot;volume&quot;:[0,441700],&quot;date&quot;:[0,&quot;2022-08-02T13:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;PB&quot;],&quot;open&quot;:[0,73.59],&quot;low&quot;:[0,73.07],&quot;high&quot;:[0,74.6],&quot;close&quot;:[0,74.22],&quot;adj_close&quot;:[0,74.22],&quot;volume&quot;:[0,350100],&quot;date&quot;:[0,&quot;2022-08-01T13:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;PB&quot;],&quot;open&quot;:[0,72.6],&quot;low&quot;:[0,72.6],&quot;high&quot;:[0,74.48],&quot;close&quot;:[0,74.09],&quot;adj_close&quot;:[0,74.09],&quot;volume&quot;:[0,1727000],&quot;date&quot;:[0,&quot;2022-07-29T13:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;PB&quot;],&quot;open&quot;:[0,73.63],&quot;low&quot;:[0,72.28],&quot;high&quot;:[0,73.7],&quot;close&quot;:[0,72.59],&quot;adj_close&quot;:[0,72.59],&quot;volume&quot;:[0,505100],&quot;date&quot;:[0,&quot;2022-07-28T13:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;PB&quot;],&quot;open&quot;:[0,72.28],&quot;low&quot;:[0,71.57],&quot;high&quot;:[0,73.76],&quot;close&quot;:[0,73.39],&quot;adj_close&quot;:[0,73.39],&quot;volume&quot;:[0,649300],&quot;date&quot;:[0,&quot;2022-07-27T13:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;PB&quot;],&quot;open&quot;:[0,71.88],&quot;low&quot;:[0,71.82],&quot;high&quot;:[0,72.65],&quot;close&quot;:[0,72.49],&quot;adj_close&quot;:[0,72.49],&quot;volume&quot;:[0,645200],&quot;date&quot;:[0,&quot;2022-07-26T13:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;PB&quot;],&quot;open&quot;:[0,70.8],&quot;low&quot;:[0,70.63],&quot;high&quot;:[0,72.27],&quot;close&quot;:[0,72.23],&quot;adj_close&quot;:[0,72.23],&quot;volume&quot;:[0,578300],&quot;date&quot;:[0,&quot;2022-07-25T13:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;PB&quot;],&quot;open&quot;:[0,70.19],&quot;low&quot;:[0,69.55],&quot;high&quot;:[0,70.65],&quot;close&quot;:[0,70.45],&quot;adj_close&quot;:[0,70.45],&quot;volume&quot;:[0,372400],&quot;date&quot;:[0,&quot;2022-07-22T13:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;PB&quot;],&quot;open&quot;:[0,69.93],&quot;low&quot;:[0,69.5],&quot;high&quot;:[0,70.42],&quot;close&quot;:[0,70.29],&quot;adj_close&quot;:[0,70.29],&quot;volume&quot;:[0,364700],&quot;date&quot;:[0,&quot;2022-07-21T13:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;PB&quot;],&quot;open&quot;:[0,69.18],&quot;low&quot;:[0,69.13],&quot;high&quot;:[0,70.02],&quot;close&quot;:[0,69.96],&quot;adj_close&quot;:[0,69.96],&quot;volume&quot;:[0,490400],&quot;date&quot;:[0,&quot;2022-07-20T13:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;PB&quot;],&quot;open&quot;:[0,68.74],&quot;low&quot;:[0,68.74],&quot;high&quot;:[0,70.09],&quot;close&quot;:[0,69.72],&quot;adj_close&quot;:[0,69.72],&quot;volume&quot;:[0,322500],&quot;date&quot;:[0,&quot;2022-07-19T13:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;PB&quot;],&quot;open&quot;:[0,68.47],&quot;low&quot;:[0,67.78],&quot;high&quot;:[0,69.1],&quot;close&quot;:[0,67.93],&quot;adj_close&quot;:[0,67.93],&quot;volume&quot;:[0,365400],&quot;date&quot;:[0,&quot;2022-07-18T13:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;PB&quot;],&quot;open&quot;:[0,66.73],&quot;low&quot;:[0,66.47],&quot;high&quot;:[0,68.39],&quot;close&quot;:[0,67.85],&quot;adj_close&quot;:[0,67.85],&quot;volume&quot;:[0,387100],&quot;date&quot;:[0,&quot;2022-07-15T13:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;PB&quot;],&quot;open&quot;:[0,65.87],&quot;low&quot;:[0,65.37],&quot;high&quot;:[0,66.32],&quot;close&quot;:[0,66.05],&quot;adj_close&quot;:[0,66.05],&quot;volume&quot;:[0,384900],&quot;date&quot;:[0,&quot;2022-07-14T13:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;PB&quot;],&quot;open&quot;:[0,67.81],&quot;low&quot;:[0,66.5],&quot;high&quot;:[0,68.07],&quot;close&quot;:[0,67.07],&quot;adj_close&quot;:[0,67.07],&quot;volume&quot;:[0,573600],&quot;date&quot;:[0,&quot;2022-07-13T13:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;PB&quot;],&quot;open&quot;:[0,67.9],&quot;low&quot;:[0,67.74],&quot;high&quot;:[0,69.42],&quot;close&quot;:[0,68.39],&quot;adj_close&quot;:[0,68.39],&quot;volume&quot;:[0,464300],&quot;date&quot;:[0,&quot;2022-07-12T13:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;PB&quot;],&quot;open&quot;:[0,68.33],&quot;low&quot;:[0,68],&quot;high&quot;:[0,68.99],&quot;close&quot;:[0,68.58],&quot;adj_close&quot;:[0,68.58],&quot;volume&quot;:[0,288200],&quot;date&quot;:[0,&quot;2022-07-11T13:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;PB&quot;],&quot;open&quot;:[0,69.83],&quot;low&quot;:[0,68.58],&quot;high&quot;:[0,69.91],&quot;close&quot;:[0,68.76],&quot;adj_close&quot;:[0,68.76],&quot;volume&quot;:[0,428400],&quot;date&quot;:[0,&quot;2022-07-08T13:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;PB&quot;],&quot;open&quot;:[0,69.29],&quot;low&quot;:[0,69.05],&quot;high&quot;:[0,69.93],&quot;close&quot;:[0,69.5],&quot;adj_close&quot;:[0,69.5],&quot;volume&quot;:[0,449100],&quot;date&quot;:[0,&quot;2022-07-07T13:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;PB&quot;],&quot;open&quot;:[0,68.88],&quot;low&quot;:[0,68.08],&quot;high&quot;:[0,69.44],&quot;close&quot;:[0,68.91],&quot;adj_close&quot;:[0,68.91],&quot;volume&quot;:[0,441800],&quot;date&quot;:[0,&quot;2022-07-06T13:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;PB&quot;],&quot;open&quot;:[0,68.6],&quot;low&quot;:[0,67.56],&quot;high&quot;:[0,69.53],&quot;close&quot;:[0,69.5],&quot;adj_close&quot;:[0,69.5],&quot;volume&quot;:[0,397600],&quot;date&quot;:[0,&quot;2022-07-05T13:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;PB&quot;],&quot;open&quot;:[0,68.24],&quot;low&quot;:[0,68.03],&quot;high&quot;:[0,69.84],&quot;close&quot;:[0,69.62],&quot;adj_close&quot;:[0,69.62],&quot;volume&quot;:[0,494200],&quot;date&quot;:[0,&quot;2022-07-01T13:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;PB&quot;],&quot;open&quot;:[0,67.32],&quot;low&quot;:[0,66.98],&quot;high&quot;:[0,68.97],&quot;close&quot;:[0,68.27],&quot;adj_close&quot;:[0,68.27],&quot;volume&quot;:[0,624600],&quot;date&quot;:[0,&quot;2022-06-30T13:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;PB&quot;],&quot;open&quot;:[0,69],&quot;low&quot;:[0,68.03],&quot;high&quot;:[0,69.02],&quot;close&quot;:[0,68.38],&quot;adj_close&quot;:[0,68.38],&quot;volume&quot;:[0,518400],&quot;date&quot;:[0,&quot;2022-06-29T13:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;PB&quot;],&quot;open&quot;:[0,70.03],&quot;low&quot;:[0,68.93],&quot;high&quot;:[0,70.63],&quot;close&quot;:[0,69.11],&quot;adj_close&quot;:[0,69.11],&quot;volume&quot;:[0,769600],&quot;date&quot;:[0,&quot;2022-06-28T13:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;PB&quot;],&quot;open&quot;:[0,69.84],&quot;low&quot;:[0,69.12],&quot;high&quot;:[0,70.03],&quot;close&quot;:[0,69.49],&quot;adj_close&quot;:[0,69.49],&quot;volume&quot;:[0,416300],&quot;date&quot;:[0,&quot;2022-06-27T13:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;PB&quot;],&quot;open&quot;:[0,67.57],&quot;low&quot;:[0,67.47],&quot;high&quot;:[0,69.92],&quot;close&quot;:[0,69.84],&quot;adj_close&quot;:[0,69.84],&quot;volume&quot;:[0,1289400],&quot;date&quot;:[0,&quot;2022-06-24T13:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;PB&quot;],&quot;open&quot;:[0,68.53],&quot;low&quot;:[0,66.65],&quot;high&quot;:[0,68.8],&quot;close&quot;:[0,67.16],&quot;adj_close&quot;:[0,67.16],&quot;volume&quot;:[0,596600],&quot;date&quot;:[0,&quot;2022-06-23T13:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;PB&quot;],&quot;open&quot;:[0,67.87],&quot;low&quot;:[0,67.54],&quot;high&quot;:[0,69.15],&quot;close&quot;:[0,68.9],&quot;adj_close&quot;:[0,68.9],&quot;volume&quot;:[0,685500],&quot;date&quot;:[0,&quot;2022-06-22T13:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;PB&quot;],&quot;open&quot;:[0,69.09],&quot;low&quot;:[0,67.98],&quot;high&quot;:[0,69.34],&quot;close&quot;:[0,68.4],&quot;adj_close&quot;:[0,68.4],&quot;volume&quot;:[0,669600],&quot;date&quot;:[0,&quot;2022-06-21T13:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;PB&quot;],&quot;open&quot;:[0,67.66],&quot;low&quot;:[0,66.76],&quot;high&quot;:[0,68.58],&quot;close&quot;:[0,67.96],&quot;adj_close&quot;:[0,67.96],&quot;volume&quot;:[0,1442300],&quot;date&quot;:[0,&quot;2022-06-17T13:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;PB&quot;],&quot;open&quot;:[0,66.67],&quot;low&quot;:[0,65.47],&quot;high&quot;:[0,66.69],&quot;close&quot;:[0,66.26],&quot;adj_close&quot;:[0,66.26],&quot;volume&quot;:[0,998600],&quot;date&quot;:[0,&quot;2022-06-16T13:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;PB&quot;],&quot;open&quot;:[0,67.52],&quot;low&quot;:[0,67.1],&quot;high&quot;:[0,68.39],&quot;close&quot;:[0,67.66],&quot;adj_close&quot;:[0,67.66],&quot;volume&quot;:[0,803700],&quot;date&quot;:[0,&quot;2022-06-15T13:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;PB&quot;],&quot;open&quot;:[0,67.05],&quot;low&quot;:[0,66.6],&quot;high&quot;:[0,67.9],&quot;close&quot;:[0,67.37],&quot;adj_close&quot;:[0,67.37],&quot;volume&quot;:[0,735100],&quot;date&quot;:[0,&quot;2022-06-14T13:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;PB&quot;],&quot;open&quot;:[0,66.98],&quot;low&quot;:[0,66.81],&quot;high&quot;:[0,68.07],&quot;close&quot;:[0,67.37],&quot;adj_close&quot;:[0,67.37],&quot;volume&quot;:[0,736400],&quot;date&quot;:[0,&quot;2022-06-13T13:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;PB&quot;],&quot;open&quot;:[0,68.61],&quot;low&quot;:[0,67.87],&quot;high&quot;:[0,69.25],&quot;close&quot;:[0,68.19],&quot;adj_close&quot;:[0,68.19],&quot;volume&quot;:[0,607800],&quot;date&quot;:[0,&quot;2022-06-10T13:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;PB&quot;],&quot;open&quot;:[0,72.1],&quot;low&quot;:[0,69.82],&quot;high&quot;:[0,72.19],&quot;close&quot;:[0,69.88],&quot;adj_close&quot;:[0,69.88],&quot;volume&quot;:[0,505200],&quot;date&quot;:[0,&quot;2022-06-09T13:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;PB&quot;],&quot;open&quot;:[0,72.62],&quot;low&quot;:[0,71.98],&quot;high&quot;:[0,73.08],&quot;close&quot;:[0,72.17],&quot;adj_close&quot;:[0,72.17],&quot;volume&quot;:[0,534100],&quot;date&quot;:[0,&quot;2022-06-08T13:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;PB&quot;],&quot;open&quot;:[0,71.92],&quot;low&quot;:[0,71.86],&quot;high&quot;:[0,73.5],&quot;close&quot;:[0,73.44],&quot;adj_close&quot;:[0,73.44],&quot;volume&quot;:[0,580400],&quot;date&quot;:[0,&quot;2022-06-07T13:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;PB&quot;],&quot;open&quot;:[0,72.73],&quot;low&quot;:[0,71.85],&quot;high&quot;:[0,73.16],&quot;close&quot;:[0,72.19],&quot;adj_close&quot;:[0,72.19],&quot;volume&quot;:[0,316400],&quot;date&quot;:[0,&quot;2022-06-06T13:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;PB&quot;],&quot;open&quot;:[0,72.74],&quot;low&quot;:[0,71.74],&quot;high&quot;:[0,72.74],&quot;close&quot;:[0,72.09],&quot;adj_close&quot;:[0,72.09],&quot;volume&quot;:[0,242500],&quot;date&quot;:[0,&quot;2022-06-03T13:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;PB&quot;],&quot;open&quot;:[0,71.84],&quot;low&quot;:[0,71.19],&quot;high&quot;:[0,73.14],&quot;close&quot;:[0,73.06],&quot;adj_close&quot;:[0,73.06],&quot;volume&quot;:[0,275000],&quot;date&quot;:[0,&quot;2022-06-02T13:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;PB&quot;],&quot;open&quot;:[0,72.39],&quot;low&quot;:[0,70.68],&quot;high&quot;:[0,72.39],&quot;close&quot;:[0,71.77],&quot;adj_close&quot;:[0,71.77],&quot;volume&quot;:[0,335400],&quot;date&quot;:[0,&quot;2022-06-01T13:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;PB&quot;],&quot;open&quot;:[0,71.91],&quot;low&quot;:[0,71.22],&quot;high&quot;:[0,72.74],&quot;close&quot;:[0,72.5],&quot;adj_close&quot;:[0,72.5],&quot;volume&quot;:[0,939200],&quot;date&quot;:[0,&quot;2022-05-31T13:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;PB&quot;],&quot;open&quot;:[0,71.44],&quot;low&quot;:[0,71.37],&quot;high&quot;:[0,72.63],&quot;close&quot;:[0,72.61],&quot;adj_close&quot;:[0,72.61],&quot;volume&quot;:[0,341100],&quot;date&quot;:[0,&quot;2022-05-27T13:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;PB&quot;],&quot;open&quot;:[0,71.64],&quot;low&quot;:[0,71.22],&quot;high&quot;:[0,72.1],&quot;close&quot;:[0,71.42],&quot;adj_close&quot;:[0,71.42],&quot;volume&quot;:[0,451000],&quot;date&quot;:[0,&quot;2022-05-26T13:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;PB&quot;],&quot;open&quot;:[0,69.61],&quot;low&quot;:[0,69.61],&quot;high&quot;:[0,71.2],&quot;close&quot;:[0,70.8],&quot;adj_close&quot;:[0,70.8],&quot;volume&quot;:[0,409800],&quot;date&quot;:[0,&quot;2022-05-25T13:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;PB&quot;],&quot;open&quot;:[0,70.62],&quot;low&quot;:[0,69.02],&quot;high&quot;:[0,70.96],&quot;close&quot;:[0,70.22],&quot;adj_close&quot;:[0,70.22],&quot;volume&quot;:[0,399800],&quot;date&quot;:[0,&quot;2022-05-24T13:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;PB&quot;],&quot;open&quot;:[0,70.52],&quot;low&quot;:[0,70.28],&quot;high&quot;:[0,71.47],&quot;close&quot;:[0,70.62],&quot;adj_close&quot;:[0,70.62],&quot;volume&quot;:[0,507900],&quot;date&quot;:[0,&quot;2022-05-23T13:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;PB&quot;],&quot;open&quot;:[0,70.08],&quot;low&quot;:[0,68.44],&quot;high&quot;:[0,70.6],&quot;close&quot;:[0,69.31],&quot;adj_close&quot;:[0,69.31],&quot;volume&quot;:[0,1124500],&quot;date&quot;:[0,&quot;2022-05-20T13:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;PB&quot;],&quot;open&quot;:[0,69.16],&quot;low&quot;:[0,69.16],&quot;high&quot;:[0,70.64],&quot;close&quot;:[0,69.82],&quot;adj_close&quot;:[0,69.82],&quot;volume&quot;:[0,713900],&quot;date&quot;:[0,&quot;2022-05-19T13:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;PB&quot;],&quot;open&quot;:[0,70.52],&quot;low&quot;:[0,69.5],&quot;high&quot;:[0,71.01],&quot;close&quot;:[0,70],&quot;adj_close&quot;:[0,70],&quot;volume&quot;:[0,637100],&quot;date&quot;:[0,&quot;2022-05-18T13:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;PB&quot;],&quot;open&quot;:[0,68.65],&quot;low&quot;:[0,68.57],&quot;high&quot;:[0,70.95],&quot;close&quot;:[0,70.83],&quot;adj_close&quot;:[0,70.83],&quot;volume&quot;:[0,591500],&quot;date&quot;:[0,&quot;2022-05-17T13:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;PB&quot;],&quot;open&quot;:[0,68.12],&quot;low&quot;:[0,67.1],&quot;high&quot;:[0,68.53],&quot;close&quot;:[0,67.68],&quot;adj_close&quot;:[0,67.68],&quot;volume&quot;:[0,598700],&quot;date&quot;:[0,&quot;2022-05-16T13:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;PB&quot;],&quot;open&quot;:[0,68.66],&quot;low&quot;:[0,67.29],&quot;high&quot;:[0,68.81],&quot;close&quot;:[0,67.77],&quot;adj_close&quot;:[0,67.77],&quot;volume&quot;:[0,613800],&quot;date&quot;:[0,&quot;2022-05-13T13:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;PB&quot;],&quot;open&quot;:[0,67.11],&quot;low&quot;:[0,66.87],&quot;high&quot;:[0,68.17],&quot;close&quot;:[0,68.04],&quot;adj_close&quot;:[0,68.04],&quot;volume&quot;:[0,933100],&quot;date&quot;:[0,&quot;2022-05-12T13:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;PB&quot;],&quot;open&quot;:[0,68.19],&quot;low&quot;:[0,67.28],&quot;high&quot;:[0,68.71],&quot;close&quot;:[0,67.34],&quot;adj_close&quot;:[0,67.34],&quot;volume&quot;:[0,544600],&quot;date&quot;:[0,&quot;2022-05-11T13:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;PB&quot;],&quot;open&quot;:[0,69.17],&quot;low&quot;:[0,67.23],&quot;high&quot;:[0,69.55],&quot;close&quot;:[0,67.95],&quot;adj_close&quot;:[0,67.95],&quot;volume&quot;:[0,577800],&quot;date&quot;:[0,&quot;2022-05-10T13:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;PB&quot;],&quot;open&quot;:[0,67.89],&quot;low&quot;:[0,67.86],&quot;high&quot;:[0,69.69],&quot;close&quot;:[0,68.92],&quot;adj_close&quot;:[0,68.92],&quot;volume&quot;:[0,737100],&quot;date&quot;:[0,&quot;2022-05-09T13:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;PB&quot;],&quot;open&quot;:[0,67.87],&quot;low&quot;:[0,67.31],&quot;high&quot;:[0,68.72],&quot;close&quot;:[0,68.52],&quot;adj_close&quot;:[0,68.52],&quot;volume&quot;:[0,832100],&quot;date&quot;:[0,&quot;2022-05-06T13:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;PB&quot;],&quot;open&quot;:[0,68.34],&quot;low&quot;:[0,67.39],&quot;high&quot;:[0,68.6],&quot;close&quot;:[0,68.05],&quot;adj_close&quot;:[0,68.05],&quot;volume&quot;:[0,609500],&quot;date&quot;:[0,&quot;2022-05-05T13:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;PB&quot;],&quot;open&quot;:[0,67.95],&quot;low&quot;:[0,67.55],&quot;high&quot;:[0,69.22],&quot;close&quot;:[0,69.18],&quot;adj_close&quot;:[0,69.18],&quot;volume&quot;:[0,566600],&quot;date&quot;:[0,&quot;2022-05-04T13:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;PB&quot;],&quot;open&quot;:[0,67.44],&quot;low&quot;:[0,66.98],&quot;high&quot;:[0,68.35],&quot;close&quot;:[0,67.97],&quot;adj_close&quot;:[0,67.97],&quot;volume&quot;:[0,781700],&quot;date&quot;:[0,&quot;2022-05-03T13:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;PB&quot;],&quot;open&quot;:[0,65.65],&quot;low&quot;:[0,65.15],&quot;high&quot;:[0,67.14],&quot;close&quot;:[0,67.1],&quot;adj_close&quot;:[0,67.1],&quot;volume&quot;:[0,878200],&quot;date&quot;:[0,&quot;2022-05-02T13:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;PB&quot;],&quot;open&quot;:[0,66.89],&quot;low&quot;:[0,65.25],&quot;high&quot;:[0,67.28],&quot;close&quot;:[0,65.38],&quot;adj_close&quot;:[0,65.38],&quot;volume&quot;:[0,1781700],&quot;date&quot;:[0,&quot;2022-04-29T13:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;PB&quot;],&quot;open&quot;:[0,66.53],&quot;low&quot;:[0,66.14],&quot;high&quot;:[0,67.32],&quot;close&quot;:[0,66.95],&quot;adj_close&quot;:[0,66.95],&quot;volume&quot;:[0,701700],&quot;date&quot;:[0,&quot;2022-04-28T13:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;PB&quot;],&quot;open&quot;:[0,65.63],&quot;low&quot;:[0,64.69],&quot;high&quot;:[0,66.41],&quot;close&quot;:[0,65.8],&quot;adj_close&quot;:[0,65.8],&quot;volume&quot;:[0,720400],&quot;date&quot;:[0,&quot;2022-04-27T13:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;PB&quot;],&quot;open&quot;:[0,65.99],&quot;low&quot;:[0,65.02],&quot;high&quot;:[0,66.94],&quot;close&quot;:[0,65.09],&quot;adj_close&quot;:[0,65.09],&quot;volume&quot;:[0,729100],&quot;date&quot;:[0,&quot;2022-04-26T13:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;PB&quot;],&quot;open&quot;:[0,65.71],&quot;low&quot;:[0,64.94],&quot;high&quot;:[0,66.93],&quot;close&quot;:[0,66.87],&quot;adj_close&quot;:[0,66.87],&quot;volume&quot;:[0,663000],&quot;date&quot;:[0,&quot;2022-04-25T13:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;PB&quot;],&quot;open&quot;:[0,67.46],&quot;low&quot;:[0,66.02],&quot;high&quot;:[0,67.59],&quot;close&quot;:[0,66.05],&quot;adj_close&quot;:[0,66.05],&quot;volume&quot;:[0,506500],&quot;date&quot;:[0,&quot;2022-04-22T13:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;PB&quot;],&quot;open&quot;:[0,69.29],&quot;low&quot;:[0,67.53],&quot;high&quot;:[0,69.7],&quot;close&quot;:[0,67.72],&quot;adj_close&quot;:[0,67.72],&quot;volume&quot;:[0,531500],&quot;date&quot;:[0,&quot;2022-04-21T13:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;PB&quot;],&quot;open&quot;:[0,69.36],&quot;low&quot;:[0,69.05],&quot;high&quot;:[0,69.97],&quot;close&quot;:[0,69.07],&quot;adj_close&quot;:[0,69.07],&quot;volume&quot;:[0,365800],&quot;date&quot;:[0,&quot;2022-04-20T13:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;PB&quot;],&quot;open&quot;:[0,67.19],&quot;low&quot;:[0,67.13],&quot;high&quot;:[0,69.1],&quot;close&quot;:[0,68.9],&quot;adj_close&quot;:[0,68.9],&quot;volume&quot;:[0,456400],&quot;date&quot;:[0,&quot;2022-04-19T13:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;PB&quot;],&quot;open&quot;:[0,66.61],&quot;low&quot;:[0,66.43],&quot;high&quot;:[0,67.41],&quot;close&quot;:[0,66.81],&quot;adj_close&quot;:[0,66.81],&quot;volume&quot;:[0,307200],&quot;date&quot;:[0,&quot;2022-04-18T13:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;PB&quot;],&quot;open&quot;:[0,67.13],&quot;low&quot;:[0,66.39],&quot;high&quot;:[0,67.66],&quot;close&quot;:[0,66.74],&quot;adj_close&quot;:[0,66.74],&quot;volume&quot;:[0,412300],&quot;date&quot;:[0,&quot;2022-04-14T13:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;PB&quot;],&quot;open&quot;:[0,65.95],&quot;low&quot;:[0,65.48],&quot;high&quot;:[0,67.09],&quot;close&quot;:[0,67.07],&quot;adj_close&quot;:[0,67.07],&quot;volume&quot;:[0,406100],&quot;date&quot;:[0,&quot;2022-04-13T13:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;PB&quot;],&quot;open&quot;:[0,66.66],&quot;low&quot;:[0,65.68],&quot;high&quot;:[0,67.5],&quot;close&quot;:[0,66.04],&quot;adj_close&quot;:[0,66.04],&quot;volume&quot;:[0,452900],&quot;date&quot;:[0,&quot;2022-04-12T13:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;PB&quot;],&quot;open&quot;:[0,66.65],&quot;low&quot;:[0,66.65],&quot;high&quot;:[0,68.04],&quot;close&quot;:[0,66.73],&quot;adj_close&quot;:[0,66.73],&quot;volume&quot;:[0,413200],&quot;date&quot;:[0,&quot;2022-04-11T13:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;PB&quot;],&quot;open&quot;:[0,67.01],&quot;low&quot;:[0,66.11],&quot;high&quot;:[0,67.25],&quot;close&quot;:[0,66.49],&quot;adj_close&quot;:[0,66.49],&quot;volume&quot;:[0,468600],&quot;date&quot;:[0,&quot;2022-04-08T13:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;PB&quot;],&quot;open&quot;:[0,67.42],&quot;low&quot;:[0,65.98],&quot;high&quot;:[0,67.69],&quot;close&quot;:[0,66.66],&quot;adj_close&quot;:[0,66.66],&quot;volume&quot;:[0,674500],&quot;date&quot;:[0,&quot;2022-04-07T13:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;PB&quot;],&quot;open&quot;:[0,67.77],&quot;low&quot;:[0,67.56],&quot;high&quot;:[0,68.38],&quot;close&quot;:[0,67.9],&quot;adj_close&quot;:[0,67.9],&quot;volume&quot;:[0,385000],&quot;date&quot;:[0,&quot;2022-04-06T13:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;PB&quot;],&quot;open&quot;:[0,68.58],&quot;low&quot;:[0,68.07],&quot;high&quot;:[0,69.23],&quot;close&quot;:[0,68.25],&quot;adj_close&quot;:[0,68.25],&quot;volume&quot;:[0,390100],&quot;date&quot;:[0,&quot;2022-04-05T13:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;PB&quot;],&quot;open&quot;:[0,69],&quot;low&quot;:[0,67.97],&quot;high&quot;:[0,69.46],&quot;close&quot;:[0,68.77],&quot;adj_close&quot;:[0,68.77],&quot;volume&quot;:[0,423600],&quot;date&quot;:[0,&quot;2022-04-04T13:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;PB&quot;],&quot;open&quot;:[0,70.2],&quot;low&quot;:[0,68.88],&quot;high&quot;:[0,70.37],&quot;close&quot;:[0,69.37],&quot;adj_close&quot;:[0,69.37],&quot;volume&quot;:[0,682600],&quot;date&quot;:[0,&quot;2022-04-01T13:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;PB&quot;],&quot;open&quot;:[0,70.37],&quot;low&quot;:[0,69.33],&quot;high&quot;:[0,70.97],&quot;close&quot;:[0,69.38],&quot;adj_close&quot;:[0,69.38],&quot;volume&quot;:[0,407500],&quot;date&quot;:[0,&quot;2022-03-31T13:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;PB&quot;],&quot;open&quot;:[0,71.96],&quot;low&quot;:[0,69.85],&quot;high&quot;:[0,72.12],&quot;close&quot;:[0,70.37],&quot;adj_close&quot;:[0,70.37],&quot;volume&quot;:[0,378900],&quot;date&quot;:[0,&quot;2022-03-30T13:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;PB&quot;],&quot;open&quot;:[0,70.99],&quot;low&quot;:[0,70.63],&quot;high&quot;:[0,71.92],&quot;close&quot;:[0,71.73],&quot;adj_close&quot;:[0,71.73],&quot;volume&quot;:[0,365500],&quot;date&quot;:[0,&quot;2022-03-29T13:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;PB&quot;],&quot;open&quot;:[0,70.59],&quot;low&quot;:[0,69.49],&quot;high&quot;:[0,70.69],&quot;close&quot;:[0,70.66],&quot;adj_close&quot;:[0,70.66],&quot;volume&quot;:[0,345300],&quot;date&quot;:[0,&quot;2022-03-28T13:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;PB&quot;],&quot;open&quot;:[0,70.29],&quot;low&quot;:[0,70.18],&quot;high&quot;:[0,71.5],&quot;close&quot;:[0,71.03],&quot;adj_close&quot;:[0,71.03],&quot;volume&quot;:[0,404600],&quot;date&quot;:[0,&quot;2022-03-25T13:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;PB&quot;],&quot;open&quot;:[0,70.08],&quot;low&quot;:[0,69.36],&quot;high&quot;:[0,70.28],&quot;close&quot;:[0,70.08],&quot;adj_close&quot;:[0,70.08],&quot;volume&quot;:[0,354600],&quot;date&quot;:[0,&quot;2022-03-24T13:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;PB&quot;],&quot;open&quot;:[0,71.4],&quot;low&quot;:[0,69.68],&quot;high&quot;:[0,71.4],&quot;close&quot;:[0,69.68],&quot;adj_close&quot;:[0,69.68],&quot;volume&quot;:[0,485300],&quot;date&quot;:[0,&quot;2022-03-23T13:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;PB&quot;],&quot;open&quot;:[0,71.91],&quot;low&quot;:[0,71.41],&quot;high&quot;:[0,72.6],&quot;close&quot;:[0,71.72],&quot;adj_close&quot;:[0,71.72],&quot;volume&quot;:[0,490400],&quot;date&quot;:[0,&quot;2022-03-22T13:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;PB&quot;],&quot;open&quot;:[0,71.97],&quot;low&quot;:[0,70.77],&quot;high&quot;:[0,72.67],&quot;close&quot;:[0,71.28],&quot;adj_close&quot;:[0,71.28],&quot;volume&quot;:[0,348400],&quot;date&quot;:[0,&quot;2022-03-21T13:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;PB&quot;],&quot;open&quot;:[0,71.61],&quot;low&quot;:[0,70.24],&quot;high&quot;:[0,72.12],&quot;close&quot;:[0,71.65],&quot;adj_close&quot;:[0,71.65],&quot;volume&quot;:[0,1172100],&quot;date&quot;:[0,&quot;2022-03-18T13:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;PB&quot;],&quot;open&quot;:[0,72.02],&quot;low&quot;:[0,71.12],&quot;high&quot;:[0,72.11],&quot;close&quot;:[0,71.8],&quot;adj_close&quot;:[0,71.8],&quot;volume&quot;:[0,425900],&quot;date&quot;:[0,&quot;2022-03-17T13:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;PB&quot;],&quot;open&quot;:[0,71.49],&quot;low&quot;:[0,71.39],&quot;high&quot;:[0,72.66],&quot;close&quot;:[0,72.64],&quot;adj_close&quot;:[0,72.64],&quot;volume&quot;:[0,588400],&quot;date&quot;:[0,&quot;2022-03-16T13:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;PB&quot;],&quot;open&quot;:[0,71.07],&quot;low&quot;:[0,69.93],&quot;high&quot;:[0,71.31],&quot;close&quot;:[0,70.81],&quot;adj_close&quot;:[0,70.81],&quot;volume&quot;:[0,449600],&quot;date&quot;:[0,&quot;2022-03-15T13:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;PB&quot;],&quot;open&quot;:[0,71.46],&quot;low&quot;:[0,70.08],&quot;high&quot;:[0,72.03],&quot;close&quot;:[0,70.76],&quot;adj_close&quot;:[0,70.76],&quot;volume&quot;:[0,636700],&quot;date&quot;:[0,&quot;2022-03-14T13:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;PB&quot;],&quot;open&quot;:[0,71.71],&quot;low&quot;:[0,70.51],&quot;high&quot;:[0,72.15],&quot;close&quot;:[0,70.58],&quot;adj_close&quot;:[0,70.58],&quot;volume&quot;:[0,706100],&quot;date&quot;:[0,&quot;2022-03-11T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;PB&quot;],&quot;open&quot;:[0,71.03],&quot;low&quot;:[0,70.78],&quot;high&quot;:[0,71.93],&quot;close&quot;:[0,71.15],&quot;adj_close&quot;:[0,71.15],&quot;volume&quot;:[0,596000],&quot;date&quot;:[0,&quot;2022-03-10T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;PB&quot;],&quot;open&quot;:[0,72.23],&quot;low&quot;:[0,71.22],&quot;high&quot;:[0,72.61],&quot;close&quot;:[0,71.63],&quot;adj_close&quot;:[0,71.63],&quot;volume&quot;:[0,383300],&quot;date&quot;:[0,&quot;2022-03-09T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;PB&quot;],&quot;open&quot;:[0,71.58],&quot;low&quot;:[0,69.72],&quot;high&quot;:[0,71.8],&quot;close&quot;:[0,70.21],&quot;adj_close&quot;:[0,70.21],&quot;volume&quot;:[0,632700],&quot;date&quot;:[0,&quot;2022-03-08T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;PB&quot;],&quot;open&quot;:[0,70.49],&quot;low&quot;:[0,70.25],&quot;high&quot;:[0,71.8],&quot;close&quot;:[0,70.41],&quot;adj_close&quot;:[0,70.41],&quot;volume&quot;:[0,719800],&quot;date&quot;:[0,&quot;2022-03-07T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;PB&quot;],&quot;open&quot;:[0,72.04],&quot;low&quot;:[0,70.16],&quot;high&quot;:[0,72.04],&quot;close&quot;:[0,71.06],&quot;adj_close&quot;:[0,71.06],&quot;volume&quot;:[0,562300],&quot;date&quot;:[0,&quot;2022-03-04T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;PB&quot;],&quot;open&quot;:[0,73.79],&quot;low&quot;:[0,73.01],&quot;high&quot;:[0,74.06],&quot;close&quot;:[0,73.62],&quot;adj_close&quot;:[0,73.62],&quot;volume&quot;:[0,334600],&quot;date&quot;:[0,&quot;2022-03-03T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;PB&quot;],&quot;open&quot;:[0,71.62],&quot;low&quot;:[0,71.62],&quot;high&quot;:[0,74.4],&quot;close&quot;:[0,73.65],&quot;adj_close&quot;:[0,73.65],&quot;volume&quot;:[0,465700],&quot;date&quot;:[0,&quot;2022-03-02T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;PB&quot;],&quot;open&quot;:[0,73.62],&quot;low&quot;:[0,70.25],&quot;high&quot;:[0,73.62],&quot;close&quot;:[0,71.01],&quot;adj_close&quot;:[0,71.01],&quot;volume&quot;:[0,631900],&quot;date&quot;:[0,&quot;2022-03-01T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;PB&quot;],&quot;open&quot;:[0,72.82],&quot;low&quot;:[0,72.82],&quot;high&quot;:[0,74.56],&quot;close&quot;:[0,74.46],&quot;adj_close&quot;:[0,74.46],&quot;volume&quot;:[0,458800],&quot;date&quot;:[0,&quot;2022-02-28T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;PB&quot;],&quot;open&quot;:[0,72.04],&quot;low&quot;:[0,72.02],&quot;high&quot;:[0,74.67],&quot;close&quot;:[0,74.49],&quot;adj_close&quot;:[0,74.49],&quot;volume&quot;:[0,456600],&quot;date&quot;:[0,&quot;2022-02-25T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;PB&quot;],&quot;open&quot;:[0,70.81],&quot;low&quot;:[0,69.08],&quot;high&quot;:[0,71.41],&quot;close&quot;:[0,71.23],&quot;adj_close&quot;:[0,71.23],&quot;volume&quot;:[0,387600],&quot;date&quot;:[0,&quot;2022-02-24T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;PB&quot;],&quot;open&quot;:[0,74.3],&quot;low&quot;:[0,72.79],&quot;high&quot;:[0,74.8],&quot;close&quot;:[0,72.94],&quot;adj_close&quot;:[0,72.94],&quot;volume&quot;:[0,321700],&quot;date&quot;:[0,&quot;2022-02-23T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;PB&quot;],&quot;open&quot;:[0,74.49],&quot;low&quot;:[0,73.4],&quot;high&quot;:[0,74.57],&quot;close&quot;:[0,73.78],&quot;adj_close&quot;:[0,73.78],&quot;volume&quot;:[0,292600],&quot;date&quot;:[0,&quot;2022-02-22T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;PB&quot;],&quot;open&quot;:[0,74.17],&quot;low&quot;:[0,73.98],&quot;high&quot;:[0,74.89],&quot;close&quot;:[0,74.51],&quot;adj_close&quot;:[0,74.51],&quot;volume&quot;:[0,311300],&quot;date&quot;:[0,&quot;2022-02-18T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;PB&quot;],&quot;open&quot;:[0,75.55],&quot;low&quot;:[0,73.9],&quot;high&quot;:[0,75.55],&quot;close&quot;:[0,73.95],&quot;adj_close&quot;:[0,73.95],&quot;volume&quot;:[0,304400],&quot;date&quot;:[0,&quot;2022-02-17T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;PB&quot;],&quot;open&quot;:[0,75.41],&quot;low&quot;:[0,75.41],&quot;high&quot;:[0,76.66],&quot;close&quot;:[0,76.02],&quot;adj_close&quot;:[0,76.02],&quot;volume&quot;:[0,228700],&quot;date&quot;:[0,&quot;2022-02-16T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;PB&quot;],&quot;open&quot;:[0,75.07],&quot;low&quot;:[0,74.97],&quot;high&quot;:[0,76.27],&quot;close&quot;:[0,75.98],&quot;adj_close&quot;:[0,75.98],&quot;volume&quot;:[0,329900],&quot;date&quot;:[0,&quot;2022-02-15T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;PB&quot;],&quot;open&quot;:[0,75.3],&quot;low&quot;:[0,74.12],&quot;high&quot;:[0,75.74],&quot;close&quot;:[0,74.39],&quot;adj_close&quot;:[0,74.39],&quot;volume&quot;:[0,428400],&quot;date&quot;:[0,&quot;2022-02-14T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;PB&quot;],&quot;open&quot;:[0,74.53],&quot;low&quot;:[0,74.44],&quot;high&quot;:[0,76.45],&quot;close&quot;:[0,74.91],&quot;adj_close&quot;:[0,74.91],&quot;volume&quot;:[0,317100],&quot;date&quot;:[0,&quot;2022-02-11T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;PB&quot;],&quot;open&quot;:[0,76.12],&quot;low&quot;:[0,74.94],&quot;high&quot;:[0,76.5],&quot;close&quot;:[0,75.18],&quot;adj_close&quot;:[0,75.18],&quot;volume&quot;:[0,359700],&quot;date&quot;:[0,&quot;2022-02-10T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;PB&quot;],&quot;open&quot;:[0,75.91],&quot;low&quot;:[0,75.54],&quot;high&quot;:[0,76.37],&quot;close&quot;:[0,75.8],&quot;adj_close&quot;:[0,75.8],&quot;volume&quot;:[0,273800],&quot;date&quot;:[0,&quot;2022-02-09T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;PB&quot;],&quot;open&quot;:[0,75.19],&quot;low&quot;:[0,75.19],&quot;high&quot;:[0,76.13],&quot;close&quot;:[0,76.02],&quot;adj_close&quot;:[0,76.02],&quot;volume&quot;:[0,380700],&quot;date&quot;:[0,&quot;2022-02-08T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;PB&quot;],&quot;open&quot;:[0,74.58],&quot;low&quot;:[0,73.93],&quot;high&quot;:[0,74.68],&quot;close&quot;:[0,74.37],&quot;adj_close&quot;:[0,74.37],&quot;volume&quot;:[0,238600],&quot;date&quot;:[0,&quot;2022-02-07T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;PB&quot;],&quot;open&quot;:[0,73.7],&quot;low&quot;:[0,73.5],&quot;high&quot;:[0,74.85],&quot;close&quot;:[0,74.46],&quot;adj_close&quot;:[0,74.46],&quot;volume&quot;:[0,245900],&quot;date&quot;:[0,&quot;2022-02-04T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;PB&quot;],&quot;open&quot;:[0,73.68],&quot;low&quot;:[0,73],&quot;high&quot;:[0,74.31],&quot;close&quot;:[0,73.34],&quot;adj_close&quot;:[0,73.34],&quot;volume&quot;:[0,258700],&quot;date&quot;:[0,&quot;2022-02-03T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;PB&quot;],&quot;open&quot;:[0,73.61],&quot;low&quot;:[0,72.41],&quot;high&quot;:[0,73.61],&quot;close&quot;:[0,73.38],&quot;adj_close&quot;:[0,73.38],&quot;volume&quot;:[0,495100],&quot;date&quot;:[0,&quot;2022-02-02T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;PB&quot;],&quot;open&quot;:[0,73.19],&quot;low&quot;:[0,72.3],&quot;high&quot;:[0,74.11],&quot;close&quot;:[0,73.97],&quot;adj_close&quot;:[0,73.97],&quot;volume&quot;:[0,300300],&quot;date&quot;:[0,&quot;2022-02-01T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;PB&quot;],&quot;open&quot;:[0,72.73],&quot;low&quot;:[0,71.61],&quot;high&quot;:[0,73.37],&quot;close&quot;:[0,73.25],&quot;adj_close&quot;:[0,73.25],&quot;volume&quot;:[0,798500],&quot;date&quot;:[0,&quot;2022-01-31T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;PB&quot;],&quot;open&quot;:[0,73.56],&quot;low&quot;:[0,71.69],&quot;high&quot;:[0,73.71],&quot;close&quot;:[0,73.34],&quot;adj_close&quot;:[0,73.34],&quot;volume&quot;:[0,430100],&quot;date&quot;:[0,&quot;2022-01-28T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;PB&quot;],&quot;open&quot;:[0,75.64],&quot;low&quot;:[0,73.04],&quot;high&quot;:[0,75.98],&quot;close&quot;:[0,73.83],&quot;adj_close&quot;:[0,73.83],&quot;volume&quot;:[0,553100],&quot;date&quot;:[0,&quot;2022-01-27T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;PB&quot;],&quot;open&quot;:[0,76.14],&quot;low&quot;:[0,74.07],&quot;high&quot;:[0,76.65],&quot;close&quot;:[0,74.77],&quot;adj_close&quot;:[0,74.77],&quot;volume&quot;:[0,586000],&quot;date&quot;:[0,&quot;2022-01-26T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;PB&quot;],&quot;open&quot;:[0,75.38],&quot;low&quot;:[0,74.32],&quot;high&quot;:[0,76.84],&quot;close&quot;:[0,75.92],&quot;adj_close&quot;:[0,75.92],&quot;volume&quot;:[0,473900],&quot;date&quot;:[0,&quot;2022-01-25T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;PB&quot;],&quot;open&quot;:[0,74.09],&quot;low&quot;:[0,73.3],&quot;high&quot;:[0,76.15],&quot;close&quot;:[0,75.99],&quot;adj_close&quot;:[0,75.99],&quot;volume&quot;:[0,551600],&quot;date&quot;:[0,&quot;2022-01-24T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;PB&quot;],&quot;open&quot;:[0,75.71],&quot;low&quot;:[0,74.1],&quot;high&quot;:[0,75.97],&quot;close&quot;:[0,74.58],&quot;adj_close&quot;:[0,74.58],&quot;volume&quot;:[0,408200],&quot;date&quot;:[0,&quot;2022-01-21T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;PB&quot;],&quot;open&quot;:[0,77.02],&quot;low&quot;:[0,75.76],&quot;high&quot;:[0,78.22],&quot;close&quot;:[0,75.87],&quot;adj_close&quot;:[0,75.87],&quot;volume&quot;:[0,454800],&quot;date&quot;:[0,&quot;2022-01-20T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;PB&quot;],&quot;open&quot;:[0,80.46],&quot;low&quot;:[0,77.21],&quot;high&quot;:[0,80.46],&quot;close&quot;:[0,77.33],&quot;adj_close&quot;:[0,77.33],&quot;volume&quot;:[0,521000],&quot;date&quot;:[0,&quot;2022-01-19T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;PB&quot;],&quot;open&quot;:[0,79.67],&quot;low&quot;:[0,77.96],&quot;high&quot;:[0,79.77],&quot;close&quot;:[0,78.17],&quot;adj_close&quot;:[0,78.17],&quot;volume&quot;:[0,409600],&quot;date&quot;:[0,&quot;2022-01-18T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;PB&quot;],&quot;open&quot;:[0,78.66],&quot;low&quot;:[0,78.14],&quot;high&quot;:[0,79.7],&quot;close&quot;:[0,79.55],&quot;adj_close&quot;:[0,79.55],&quot;volume&quot;:[0,296000],&quot;date&quot;:[0,&quot;2022-01-14T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;PB&quot;],&quot;open&quot;:[0,79.04],&quot;low&quot;:[0,78.93],&quot;high&quot;:[0,80.12],&quot;close&quot;:[0,79.41],&quot;adj_close&quot;:[0,79.41],&quot;volume&quot;:[0,420600],&quot;date&quot;:[0,&quot;2022-01-13T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;PB&quot;],&quot;open&quot;:[0,78.07],&quot;low&quot;:[0,77.74],&quot;high&quot;:[0,79.04],&quot;close&quot;:[0,78.64],&quot;adj_close&quot;:[0,78.64],&quot;volume&quot;:[0,397400],&quot;date&quot;:[0,&quot;2022-01-12T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;PB&quot;],&quot;open&quot;:[0,78.08],&quot;low&quot;:[0,77.41],&quot;high&quot;:[0,78.37],&quot;close&quot;:[0,78.14],&quot;adj_close&quot;:[0,78.14],&quot;volume&quot;:[0,377000],&quot;date&quot;:[0,&quot;2022-01-11T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;PB&quot;],&quot;open&quot;:[0,77.6],&quot;low&quot;:[0,76.79],&quot;high&quot;:[0,78.15],&quot;close&quot;:[0,77.61],&quot;adj_close&quot;:[0,77.61],&quot;volume&quot;:[0,410800],&quot;date&quot;:[0,&quot;2022-01-10T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;PB&quot;],&quot;open&quot;:[0,75.91],&quot;low&quot;:[0,75.64],&quot;high&quot;:[0,77.53],&quot;close&quot;:[0,77.19],&quot;adj_close&quot;:[0,77.19],&quot;volume&quot;:[0,391500],&quot;date&quot;:[0,&quot;2022-01-07T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;PB&quot;],&quot;open&quot;:[0,75.22],&quot;low&quot;:[0,74.45],&quot;high&quot;:[0,76.38],&quot;close&quot;:[0,76.01],&quot;adj_close&quot;:[0,76.01],&quot;volume&quot;:[0,342000],&quot;date&quot;:[0,&quot;2022-01-06T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;PB&quot;],&quot;open&quot;:[0,74.57],&quot;low&quot;:[0,73.88],&quot;high&quot;:[0,75.23],&quot;close&quot;:[0,74.04],&quot;adj_close&quot;:[0,74.04],&quot;volume&quot;:[0,396700],&quot;date&quot;:[0,&quot;2022-01-05T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;PB&quot;],&quot;open&quot;:[0,73.56],&quot;low&quot;:[0,73.42],&quot;high&quot;:[0,75.53],&quot;close&quot;:[0,74.22],&quot;adj_close&quot;:[0,74.22],&quot;volume&quot;:[0,595800],&quot;date&quot;:[0,&quot;2022-01-04T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;PB&quot;],&quot;open&quot;:[0,72.87],&quot;low&quot;:[0,71.9],&quot;high&quot;:[0,73.56],&quot;close&quot;:[0,72.67],&quot;adj_close&quot;:[0,72.67],&quot;volume&quot;:[0,451900],&quot;date&quot;:[0,&quot;2022-01-03T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;PB&quot;],&quot;open&quot;:[0,72.3],&quot;low&quot;:[0,72.22],&quot;high&quot;:[0,72.86],&quot;close&quot;:[0,72.3],&quot;adj_close&quot;:[0,72.3],&quot;volume&quot;:[0,283700],&quot;date&quot;:[0,&quot;2021-12-31T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;PB&quot;],&quot;open&quot;:[0,72.98],&quot;low&quot;:[0,72.3],&quot;high&quot;:[0,73.61],&quot;close&quot;:[0,72.35],&quot;adj_close&quot;:[0,72.35],&quot;volume&quot;:[0,200300],&quot;date&quot;:[0,&quot;2021-12-30T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;PB&quot;],&quot;open&quot;:[0,72.35],&quot;low&quot;:[0,72.28],&quot;high&quot;:[0,73.08],&quot;close&quot;:[0,72.71],&quot;adj_close&quot;:[0,72.71],&quot;volume&quot;:[0,227400],&quot;date&quot;:[0,&quot;2021-12-29T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;PB&quot;],&quot;open&quot;:[0,71.75],&quot;low&quot;:[0,71.75],&quot;high&quot;:[0,72.96],&quot;close&quot;:[0,72.44],&quot;adj_close&quot;:[0,72.44],&quot;volume&quot;:[0,235300],&quot;date&quot;:[0,&quot;2021-12-28T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;PB&quot;],&quot;open&quot;:[0,71.54],&quot;low&quot;:[0,71.17],&quot;high&quot;:[0,71.96],&quot;close&quot;:[0,71.94],&quot;adj_close&quot;:[0,71.94],&quot;volume&quot;:[0,217500],&quot;date&quot;:[0,&quot;2021-12-27T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;PB&quot;],&quot;open&quot;:[0,71.94],&quot;low&quot;:[0,71.52],&quot;high&quot;:[0,72.37],&quot;close&quot;:[0,71.56],&quot;adj_close&quot;:[0,71.56],&quot;volume&quot;:[0,241000],&quot;date&quot;:[0,&quot;2021-12-23T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;PB&quot;],&quot;open&quot;:[0,70.74],&quot;low&quot;:[0,70.24],&quot;high&quot;:[0,71.51],&quot;close&quot;:[0,71.3],&quot;adj_close&quot;:[0,71.3],&quot;volume&quot;:[0,271900],&quot;date&quot;:[0,&quot;2021-12-22T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;PB&quot;],&quot;open&quot;:[0,70.01],&quot;low&quot;:[0,69.94],&quot;high&quot;:[0,71.24],&quot;close&quot;:[0,70.87],&quot;adj_close&quot;:[0,70.87],&quot;volume&quot;:[0,238400],&quot;date&quot;:[0,&quot;2021-12-21T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;PB&quot;],&quot;open&quot;:[0,70.01],&quot;low&quot;:[0,68.53],&quot;high&quot;:[0,70.01],&quot;close&quot;:[0,69.33],&quot;adj_close&quot;:[0,69.33],&quot;volume&quot;:[0,330600],&quot;date&quot;:[0,&quot;2021-12-20T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;PB&quot;],&quot;open&quot;:[0,71.8],&quot;low&quot;:[0,69.75],&quot;high&quot;:[0,71.8],&quot;close&quot;:[0,70.69],&quot;adj_close&quot;:[0,70.69],&quot;volume&quot;:[0,1256900],&quot;date&quot;:[0,&quot;2021-12-17T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;PB&quot;],&quot;open&quot;:[0,71.12],&quot;low&quot;:[0,71.12],&quot;high&quot;:[0,73.33],&quot;close&quot;:[0,71.74],&quot;adj_close&quot;:[0,71.74],&quot;volume&quot;:[0,433400],&quot;date&quot;:[0,&quot;2021-12-16T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;PB&quot;],&quot;open&quot;:[0,71.96],&quot;low&quot;:[0,70.97],&quot;high&quot;:[0,72.73],&quot;close&quot;:[0,71.98],&quot;adj_close&quot;:[0,71.98],&quot;volume&quot;:[0,349900],&quot;date&quot;:[0,&quot;2021-12-15T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;PB&quot;],&quot;open&quot;:[0,72.18],&quot;low&quot;:[0,71.41],&quot;high&quot;:[0,73.21],&quot;close&quot;:[0,71.66],&quot;adj_close&quot;:[0,71.66],&quot;volume&quot;:[0,368900],&quot;date&quot;:[0,&quot;2021-12-14T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;PB&quot;],&quot;open&quot;:[0,73],&quot;low&quot;:[0,71.9],&quot;high&quot;:[0,73.14],&quot;close&quot;:[0,72.39],&quot;adj_close&quot;:[0,71.87],&quot;volume&quot;:[0,339400],&quot;date&quot;:[0,&quot;2021-12-13T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;PB&quot;],&quot;open&quot;:[0,73.7],&quot;low&quot;:[0,72.8],&quot;high&quot;:[0,73.76],&quot;close&quot;:[0,73.66],&quot;adj_close&quot;:[0,73.13088],&quot;volume&quot;:[0,327300],&quot;date&quot;:[0,&quot;2021-12-10T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;PB&quot;],&quot;open&quot;:[0,73.01],&quot;low&quot;:[0,72.51],&quot;high&quot;:[0,73.76],&quot;close&quot;:[0,73.07],&quot;adj_close&quot;:[0,72.54511],&quot;volume&quot;:[0,214000],&quot;date&quot;:[0,&quot;2021-12-09T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;PB&quot;],&quot;open&quot;:[0,73.95],&quot;low&quot;:[0,73.01],&quot;high&quot;:[0,74],&quot;close&quot;:[0,73.51],&quot;adj_close&quot;:[0,72.98196],&quot;volume&quot;:[0,255100],&quot;date&quot;:[0,&quot;2021-12-08T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;PB&quot;],&quot;open&quot;:[0,74.95],&quot;low&quot;:[0,73.31],&quot;high&quot;:[0,74.95],&quot;close&quot;:[0,73.68],&quot;adj_close&quot;:[0,73.150734],&quot;volume&quot;:[0,408700],&quot;date&quot;:[0,&quot;2021-12-07T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;PB&quot;],&quot;open&quot;:[0,73.09],&quot;low&quot;:[0,72.39],&quot;high&quot;:[0,74.98],&quot;close&quot;:[0,74.15],&quot;adj_close&quot;:[0,73.617355],&quot;volume&quot;:[0,289700],&quot;date&quot;:[0,&quot;2021-12-06T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;PB&quot;],&quot;open&quot;:[0,72.83],&quot;low&quot;:[0,71.07],&quot;high&quot;:[0,72.83],&quot;close&quot;:[0,71.77],&quot;adj_close&quot;:[0,71.25445],&quot;volume&quot;:[0,266000],&quot;date&quot;:[0,&quot;2021-12-03T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;PB&quot;],&quot;open&quot;:[0,71.05],&quot;low&quot;:[0,70.49],&quot;high&quot;:[0,73.27],&quot;close&quot;:[0,72.68],&quot;adj_close&quot;:[0,72.15792],&quot;volume&quot;:[0,322800],&quot;date&quot;:[0,&quot;2021-12-02T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;PB&quot;],&quot;open&quot;:[0,72.66],&quot;low&quot;:[0,70.61],&quot;high&quot;:[0,73.78],&quot;close&quot;:[0,70.64],&quot;adj_close&quot;:[0,70.13257],&quot;volume&quot;:[0,263300],&quot;date&quot;:[0,&quot;2021-12-01T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;PB&quot;],&quot;open&quot;:[0,71.95],&quot;low&quot;:[0,71.14],&quot;high&quot;:[0,72.26],&quot;close&quot;:[0,71.28],&quot;adj_close&quot;:[0,70.767975],&quot;volume&quot;:[0,357900],&quot;date&quot;:[0,&quot;2021-11-30T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;PB&quot;],&quot;open&quot;:[0,73.79],&quot;low&quot;:[0,72.25],&quot;high&quot;:[0,73.79],&quot;close&quot;:[0,72.67],&quot;adj_close&quot;:[0,72.14799],&quot;volume&quot;:[0,271100],&quot;date&quot;:[0,&quot;2021-11-29T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;PB&quot;],&quot;open&quot;:[0,73.54],&quot;low&quot;:[0,72.15],&quot;high&quot;:[0,73.69],&quot;close&quot;:[0,72.81],&quot;adj_close&quot;:[0,72.28698],&quot;volume&quot;:[0,248100],&quot;date&quot;:[0,&quot;2021-11-26T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;PB&quot;],&quot;open&quot;:[0,76.42],&quot;low&quot;:[0,75.37],&quot;high&quot;:[0,76.53],&quot;close&quot;:[0,75.87],&quot;adj_close&quot;:[0,75.325005],&quot;volume&quot;:[0,153400],&quot;date&quot;:[0,&quot;2021-11-24T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;PB&quot;],&quot;open&quot;:[0,75.93],&quot;low&quot;:[0,75.87],&quot;high&quot;:[0,76.61],&quot;close&quot;:[0,76.4],&quot;adj_close&quot;:[0,75.8512],&quot;volume&quot;:[0,182400],&quot;date&quot;:[0,&quot;2021-11-23T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;PB&quot;],&quot;open&quot;:[0,75.18],&quot;low&quot;:[0,75.18],&quot;high&quot;:[0,76.61],&quot;close&quot;:[0,75.51],&quot;adj_close&quot;:[0,74.96759],&quot;volume&quot;:[0,250000],&quot;date&quot;:[0,&quot;2021-11-22T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;PB&quot;],&quot;open&quot;:[0,74.35],&quot;low&quot;:[0,73.92],&quot;high&quot;:[0,75.45],&quot;close&quot;:[0,74.61],&quot;adj_close&quot;:[0,74.07405],&quot;volume&quot;:[0,203900],&quot;date&quot;:[0,&quot;2021-11-19T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;PB&quot;],&quot;open&quot;:[0,75.82],&quot;low&quot;:[0,74.8],&quot;high&quot;:[0,75.92],&quot;close&quot;:[0,75.5],&quot;adj_close&quot;:[0,74.95766],&quot;volume&quot;:[0,288300],&quot;date&quot;:[0,&quot;2021-11-18T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;PB&quot;],&quot;open&quot;:[0,75.58],&quot;low&quot;:[0,74.39],&quot;high&quot;:[0,75.72],&quot;close&quot;:[0,75.58],&quot;adj_close&quot;:[0,75.03709],&quot;volume&quot;:[0,253400],&quot;date&quot;:[0,&quot;2021-11-17T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;PB&quot;],&quot;open&quot;:[0,76.64],&quot;low&quot;:[0,75.87],&quot;high&quot;:[0,76.68],&quot;close&quot;:[0,76.01],&quot;adj_close&quot;:[0,75.464],&quot;volume&quot;:[0,316200],&quot;date&quot;:[0,&quot;2021-11-16T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;PB&quot;],&quot;open&quot;:[0,76.75],&quot;low&quot;:[0,76.45],&quot;high&quot;:[0,77.44],&quot;close&quot;:[0,76.64],&quot;adj_close&quot;:[0,76.08947],&quot;volume&quot;:[0,268000],&quot;date&quot;:[0,&quot;2021-11-15T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;PB&quot;],&quot;open&quot;:[0,77.55],&quot;low&quot;:[0,76.33],&quot;high&quot;:[0,77.81],&quot;close&quot;:[0,76.67],&quot;adj_close&quot;:[0,76.119255],&quot;volume&quot;:[0,250400],&quot;date&quot;:[0,&quot;2021-11-12T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;PB&quot;],&quot;open&quot;:[0,77.24],&quot;low&quot;:[0,76.8],&quot;high&quot;:[0,77.92],&quot;close&quot;:[0,77.55],&quot;adj_close&quot;:[0,76.992935],&quot;volume&quot;:[0,193700],&quot;date&quot;:[0,&quot;2021-11-11T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;PB&quot;],&quot;open&quot;:[0,77.49],&quot;low&quot;:[0,76.86],&quot;high&quot;:[0,78.1],&quot;close&quot;:[0,77.22],&quot;adj_close&quot;:[0,76.665306],&quot;volume&quot;:[0,250400],&quot;date&quot;:[0,&quot;2021-11-10T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;PB&quot;],&quot;open&quot;:[0,76.81],&quot;low&quot;:[0,76.77],&quot;high&quot;:[0,77.53],&quot;close&quot;:[0,77.13],&quot;adj_close&quot;:[0,76.57595],&quot;volume&quot;:[0,224600],&quot;date&quot;:[0,&quot;2021-11-09T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;PB&quot;],&quot;open&quot;:[0,77.86],&quot;low&quot;:[0,77.27],&quot;high&quot;:[0,78.37],&quot;close&quot;:[0,77.49],&quot;adj_close&quot;:[0,76.933365],&quot;volume&quot;:[0,252500],&quot;date&quot;:[0,&quot;2021-11-08T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;PB&quot;],&quot;open&quot;:[0,77.04],&quot;low&quot;:[0,77.04],&quot;high&quot;:[0,78],&quot;close&quot;:[0,77.86],&quot;adj_close&quot;:[0,77.300705],&quot;volume&quot;:[0,204100],&quot;date&quot;:[0,&quot;2021-11-05T13:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;PB&quot;],&quot;open&quot;:[0,77.72],&quot;low&quot;:[0,75.96],&quot;high&quot;:[0,77.72],&quot;close&quot;:[0,76.39],&quot;adj_close&quot;:[0,75.84126],&quot;volume&quot;:[0,277600],&quot;date&quot;:[0,&quot;2021-11-04T13:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;PB&quot;],&quot;open&quot;:[0,77.04],&quot;low&quot;:[0,77.04],&quot;high&quot;:[0,78.67],&quot;close&quot;:[0,78.05],&quot;adj_close&quot;:[0,77.48934],&quot;volume&quot;:[0,363000],&quot;date&quot;:[0,&quot;2021-11-03T13:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;PB&quot;],&quot;open&quot;:[0,78.29],&quot;low&quot;:[0,77.05],&quot;high&quot;:[0,78.61],&quot;close&quot;:[0,77.05],&quot;adj_close&quot;:[0,76.49653],&quot;volume&quot;:[0,327600],&quot;date&quot;:[0,&quot;2021-11-02T13:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;PB&quot;],&quot;open&quot;:[0,75.45],&quot;low&quot;:[0,75.45],&quot;high&quot;:[0,78.45],&quot;close&quot;:[0,78.34],&quot;adj_close&quot;:[0,77.77725],&quot;volume&quot;:[0,476900],&quot;date&quot;:[0,&quot;2021-11-01T13:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;PB&quot;],&quot;open&quot;:[0,75.44],&quot;low&quot;:[0,74.85],&quot;high&quot;:[0,75.75],&quot;close&quot;:[0,75.31],&quot;adj_close&quot;:[0,74.76902],&quot;volume&quot;:[0,1038900],&quot;date&quot;:[0,&quot;2021-10-29T13:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;PB&quot;],&quot;open&quot;:[0,73.76],&quot;low&quot;:[0,73.76],&quot;high&quot;:[0,75.45],&quot;close&quot;:[0,75.09],&quot;adj_close&quot;:[0,74.5506],&quot;volume&quot;:[0,360500],&quot;date&quot;:[0,&quot;2021-10-28T13:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;PB&quot;],&quot;open&quot;:[0,75.74],&quot;low&quot;:[0,72.9],&quot;high&quot;:[0,75.74],&quot;close&quot;:[0,73.87],&quot;adj_close&quot;:[0,73.33937],&quot;volume&quot;:[0,494600],&quot;date&quot;:[0,&quot;2021-10-27T13:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;PB&quot;],&quot;open&quot;:[0,75.64],&quot;low&quot;:[0,74.97],&quot;high&quot;:[0,76.18],&quot;close&quot;:[0,75.99],&quot;adj_close&quot;:[0,75.44414],&quot;volume&quot;:[0,364600],&quot;date&quot;:[0,&quot;2021-10-26T13:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;PB&quot;],&quot;open&quot;:[0,75.96],&quot;low&quot;:[0,75.32],&quot;high&quot;:[0,76.22],&quot;close&quot;:[0,75.36],&quot;adj_close&quot;:[0,74.818665],&quot;volume&quot;:[0,311400],&quot;date&quot;:[0,&quot;2021-10-25T13:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;PB&quot;],&quot;open&quot;:[0,75.6],&quot;low&quot;:[0,75.6],&quot;high&quot;:[0,76.62],&quot;close&quot;:[0,75.96],&quot;adj_close&quot;:[0,75.41435],&quot;volume&quot;:[0,215400],&quot;date&quot;:[0,&quot;2021-10-22T13:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;PB&quot;],&quot;open&quot;:[0,76.24],&quot;low&quot;:[0,75.43],&quot;high&quot;:[0,76.24],&quot;close&quot;:[0,75.6],&quot;adj_close&quot;:[0,75.05694],&quot;volume&quot;:[0,235900],&quot;date&quot;:[0,&quot;2021-10-21T13:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;PB&quot;],&quot;open&quot;:[0,74.67],&quot;low&quot;:[0,74.44],&quot;high&quot;:[0,76.31],&quot;close&quot;:[0,76.24],&quot;adj_close&quot;:[0,75.692345],&quot;volume&quot;:[0,224700],&quot;date&quot;:[0,&quot;2021-10-20T13:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;PB&quot;],&quot;open&quot;:[0,73.94],&quot;low&quot;:[0,73.42],&quot;high&quot;:[0,74.83],&quot;close&quot;:[0,74.67],&quot;adj_close&quot;:[0,74.13362],&quot;volume&quot;:[0,232100],&quot;date&quot;:[0,&quot;2021-10-19T13:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;PB&quot;],&quot;open&quot;:[0,73.46],&quot;low&quot;:[0,73.16],&quot;high&quot;:[0,74.4],&quot;close&quot;:[0,73.94],&quot;adj_close&quot;:[0,73.40887],&quot;volume&quot;:[0,225100],&quot;date&quot;:[0,&quot;2021-10-18T13:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;PB&quot;],&quot;open&quot;:[0,74.01],&quot;low&quot;:[0,73.44],&quot;high&quot;:[0,74.25],&quot;close&quot;:[0,73.46],&quot;adj_close&quot;:[0,72.93231],&quot;volume&quot;:[0,298500],&quot;date&quot;:[0,&quot;2021-10-15T13:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;PB&quot;],&quot;open&quot;:[0,73.55],&quot;low&quot;:[0,73.02],&quot;high&quot;:[0,74],&quot;close&quot;:[0,73.99],&quot;adj_close&quot;:[0,73.4585],&quot;volume&quot;:[0,209600],&quot;date&quot;:[0,&quot;2021-10-14T13:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;PB&quot;],&quot;open&quot;:[0,72.57],&quot;low&quot;:[0,71.53],&quot;high&quot;:[0,73.23],&quot;close&quot;:[0,72.99],&quot;adj_close&quot;:[0,72.46569],&quot;volume&quot;:[0,282000],&quot;date&quot;:[0,&quot;2021-10-13T13:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;PB&quot;],&quot;open&quot;:[0,72.17],&quot;low&quot;:[0,71.77],&quot;high&quot;:[0,72.9],&quot;close&quot;:[0,72.84],&quot;adj_close&quot;:[0,72.316765],&quot;volume&quot;:[0,188500],&quot;date&quot;:[0,&quot;2021-10-12T13:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;PB&quot;],&quot;open&quot;:[0,73.41],&quot;low&quot;:[0,72.34],&quot;high&quot;:[0,73.41],&quot;close&quot;:[0,72.38],&quot;adj_close&quot;:[0,71.86007],&quot;volume&quot;:[0,184600],&quot;date&quot;:[0,&quot;2021-10-11T13:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;PB&quot;],&quot;open&quot;:[0,72.62],&quot;low&quot;:[0,72.03],&quot;high&quot;:[0,73.14],&quot;close&quot;:[0,72.76],&quot;adj_close&quot;:[0,72.23734],&quot;volume&quot;:[0,187500],&quot;date&quot;:[0,&quot;2021-10-08T13:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;PB&quot;],&quot;open&quot;:[0,71.76],&quot;low&quot;:[0,71.76],&quot;high&quot;:[0,72.61],&quot;close&quot;:[0,72.43],&quot;adj_close&quot;:[0,71.90971],&quot;volume&quot;:[0,250400],&quot;date&quot;:[0,&quot;2021-10-07T13:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;PB&quot;],&quot;open&quot;:[0,71.33],&quot;low&quot;:[0,70.2],&quot;high&quot;:[0,71.5],&quot;close&quot;:[0,71.36],&quot;adj_close&quot;:[0,70.8474],&quot;volume&quot;:[0,468600],&quot;date&quot;:[0,&quot;2021-10-06T13:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;PB&quot;],&quot;open&quot;:[0,73.4],&quot;low&quot;:[0,71.94],&quot;high&quot;:[0,73.98],&quot;close&quot;:[0,72.03],&quot;adj_close&quot;:[0,71.51259],&quot;volume&quot;:[0,509900],&quot;date&quot;:[0,&quot;2021-10-05T13:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;PB&quot;],&quot;open&quot;:[0,73.02],&quot;low&quot;:[0,72.65],&quot;high&quot;:[0,74],&quot;close&quot;:[0,73.4],&quot;adj_close&quot;:[0,72.87275],&quot;volume&quot;:[0,332800],&quot;date&quot;:[0,&quot;2021-10-04T13:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;PB&quot;],&quot;open&quot;:[0,71.46],&quot;low&quot;:[0,71.42],&quot;high&quot;:[0,73.54],&quot;close&quot;:[0,72.88],&quot;adj_close&quot;:[0,72.356476],&quot;volume&quot;:[0,492100],&quot;date&quot;:[0,&quot;2021-10-01T13:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;PB&quot;],&quot;open&quot;:[0,71.99],&quot;low&quot;:[0,71.12],&quot;high&quot;:[0,72.49],&quot;close&quot;:[0,71.13],&quot;adj_close&quot;:[0,70.61905],&quot;volume&quot;:[0,422800],&quot;date&quot;:[0,&quot;2021-09-30T13:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;PB&quot;],&quot;open&quot;:[0,70.93],&quot;low&quot;:[0,70.34],&quot;high&quot;:[0,72.07],&quot;close&quot;:[0,71.64],&quot;adj_close&quot;:[0,71.12539],&quot;volume&quot;:[0,274600],&quot;date&quot;:[0,&quot;2021-09-29T13:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;PB&quot;],&quot;open&quot;:[0,71.37],&quot;low&quot;:[0,70.23],&quot;high&quot;:[0,71.85],&quot;close&quot;:[0,70.54],&quot;adj_close&quot;:[0,70.03329],&quot;volume&quot;:[0,396000],&quot;date&quot;:[0,&quot;2021-09-28T13:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;PB&quot;],&quot;open&quot;:[0,68.5],&quot;low&quot;:[0,68.5],&quot;high&quot;:[0,71.17],&quot;close&quot;:[0,70.8],&quot;adj_close&quot;:[0,70.29143],&quot;volume&quot;:[0,425400],&quot;date&quot;:[0,&quot;2021-09-27T13:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;PB&quot;],&quot;open&quot;:[0,67.66],&quot;low&quot;:[0,67.57],&quot;high&quot;:[0,68.48],&quot;close&quot;:[0,67.68],&quot;adj_close&quot;:[0,67.19383],&quot;volume&quot;:[0,380300],&quot;date&quot;:[0,&quot;2021-09-24T13:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;PB&quot;],&quot;open&quot;:[0,66.74],&quot;low&quot;:[0,66.74],&quot;high&quot;:[0,68.16],&quot;close&quot;:[0,67.66],&quot;adj_close&quot;:[0,67.17398],&quot;volume&quot;:[0,264500],&quot;date&quot;:[0,&quot;2021-09-23T13:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;PB&quot;],&quot;open&quot;:[0,66.31],&quot;low&quot;:[0,65.87],&quot;high&quot;:[0,66.88],&quot;close&quot;:[0,66.28],&quot;adj_close&quot;:[0,65.80389],&quot;volume&quot;:[0,227400],&quot;date&quot;:[0,&quot;2021-09-22T13:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;PB&quot;],&quot;open&quot;:[0,66.19],&quot;low&quot;:[0,65.3],&quot;high&quot;:[0,66.19],&quot;close&quot;:[0,65.52],&quot;adj_close&quot;:[0,65.04935],&quot;volume&quot;:[0,239100],&quot;date&quot;:[0,&quot;2021-09-21T13:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;PB&quot;],&quot;open&quot;:[0,64.63],&quot;low&quot;:[0,64.4],&quot;high&quot;:[0,66.15],&quot;close&quot;:[0,66.08],&quot;adj_close&quot;:[0,65.60533],&quot;volume&quot;:[0,511400],&quot;date&quot;:[0,&quot;2021-09-20T13:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;PB&quot;],&quot;open&quot;:[0,66.17],&quot;low&quot;:[0,65.29],&quot;high&quot;:[0,66.57],&quot;close&quot;:[0,66.03],&quot;adj_close&quot;:[0,65.55569],&quot;volume&quot;:[0,869500],&quot;date&quot;:[0,&quot;2021-09-17T13:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;PB&quot;],&quot;open&quot;:[0,66.58],&quot;low&quot;:[0,65.44],&quot;high&quot;:[0,66.77],&quot;close&quot;:[0,65.83],&quot;adj_close&quot;:[0,65.357124],&quot;volume&quot;:[0,253000],&quot;date&quot;:[0,&quot;2021-09-16T13:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;PB&quot;],&quot;open&quot;:[0,65.62],&quot;low&quot;:[0,65.59],&quot;high&quot;:[0,66.61],&quot;close&quot;:[0,66.23],&quot;adj_close&quot;:[0,65.75425],&quot;volume&quot;:[0,265500],&quot;date&quot;:[0,&quot;2021-09-15T13:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;PB&quot;],&quot;open&quot;:[0,66.65],&quot;low&quot;:[0,65.34],&quot;high&quot;:[0,66.76],&quot;close&quot;:[0,65.56],&quot;adj_close&quot;:[0,65.08906],&quot;volume&quot;:[0,340300],&quot;date&quot;:[0,&quot;2021-09-14T13:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;PB&quot;],&quot;open&quot;:[0,67.44],&quot;low&quot;:[0,66.56],&quot;high&quot;:[0,67.57],&quot;close&quot;:[0,67.11],&quot;adj_close&quot;:[0,66.14145],&quot;volume&quot;:[0,300100],&quot;date&quot;:[0,&quot;2021-09-13T13:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;PB&quot;],&quot;open&quot;:[0,68.43],&quot;low&quot;:[0,66.78],&quot;high&quot;:[0,68.52],&quot;close&quot;:[0,66.8],&quot;adj_close&quot;:[0,65.83592],&quot;volume&quot;:[0,448600],&quot;date&quot;:[0,&quot;2021-09-10T13:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;PB&quot;],&quot;open&quot;:[0,67.96],&quot;low&quot;:[0,67.79],&quot;high&quot;:[0,68.58],&quot;close&quot;:[0,67.91],&quot;adj_close&quot;:[0,66.9299],&quot;volume&quot;:[0,315600],&quot;date&quot;:[0,&quot;2021-09-09T13:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;PB&quot;],&quot;open&quot;:[0,68.45],&quot;low&quot;:[0,66.99],&quot;high&quot;:[0,68.75],&quot;close&quot;:[0,68.28],&quot;adj_close&quot;:[0,67.29456],&quot;volume&quot;:[0,277700],&quot;date&quot;:[0,&quot;2021-09-08T13:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;PB&quot;],&quot;open&quot;:[0,70.19],&quot;low&quot;:[0,68.83],&quot;high&quot;:[0,70.83],&quot;close&quot;:[0,68.85],&quot;adj_close&quot;:[0,67.85633],&quot;volume&quot;:[0,277700],&quot;date&quot;:[0,&quot;2021-09-07T13:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;PB&quot;],&quot;open&quot;:[0,69.82],&quot;low&quot;:[0,69.47],&quot;high&quot;:[0,70.38],&quot;close&quot;:[0,70.14],&quot;adj_close&quot;:[0,69.127716],&quot;volume&quot;:[0,410300],&quot;date&quot;:[0,&quot;2021-09-03T13:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;PB&quot;],&quot;open&quot;:[0,69.12],&quot;low&quot;:[0,68.86],&quot;high&quot;:[0,69.81],&quot;close&quot;:[0,69.71],&quot;adj_close&quot;:[0,68.70392],&quot;volume&quot;:[0,421000],&quot;date&quot;:[0,&quot;2021-09-02T13:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;PB&quot;],&quot;open&quot;:[0,70.11],&quot;low&quot;:[0,68.88],&quot;high&quot;:[0,70.11],&quot;close&quot;:[0,69.27],&quot;adj_close&quot;:[0,68.27027],&quot;volume&quot;:[0,390000],&quot;date&quot;:[0,&quot;2021-09-01T13:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;PB&quot;],&quot;open&quot;:[0,69.79],&quot;low&quot;:[0,69.73],&quot;high&quot;:[0,70.65],&quot;close&quot;:[0,69.88],&quot;adj_close&quot;:[0,68.87147],&quot;volume&quot;:[0,292600],&quot;date&quot;:[0,&quot;2021-08-31T13:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;PB&quot;],&quot;open&quot;:[0,71.42],&quot;low&quot;:[0,69.74],&quot;high&quot;:[0,71.42],&quot;close&quot;:[0,69.76],&quot;adj_close&quot;:[0,68.753204],&quot;volume&quot;:[0,178700],&quot;date&quot;:[0,&quot;2021-08-30T13:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;PB&quot;],&quot;open&quot;:[0,69.91],&quot;low&quot;:[0,69.91],&quot;high&quot;:[0,71.42],&quot;close&quot;:[0,71.19],&quot;adj_close&quot;:[0,70.16257],&quot;volume&quot;:[0,374100],&quot;date&quot;:[0,&quot;2021-08-27T13:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;PB&quot;],&quot;open&quot;:[0,70.68],&quot;low&quot;:[0,69.74],&quot;high&quot;:[0,71.21],&quot;close&quot;:[0,69.81],&quot;adj_close&quot;:[0,68.80248],&quot;volume&quot;:[0,203500],&quot;date&quot;:[0,&quot;2021-08-26T13:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;PB&quot;],&quot;open&quot;:[0,70.66],&quot;low&quot;:[0,70.46],&quot;high&quot;:[0,71.49],&quot;close&quot;:[0,70.7],&quot;adj_close&quot;:[0,69.679634],&quot;volume&quot;:[0,136900],&quot;date&quot;:[0,&quot;2021-08-25T13:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;PB&quot;],&quot;open&quot;:[0,70.71],&quot;low&quot;:[0,70.22],&quot;high&quot;:[0,71.24],&quot;close&quot;:[0,70.51],&quot;adj_close&quot;:[0,69.49238],&quot;volume&quot;:[0,179000],&quot;date&quot;:[0,&quot;2021-08-24T13:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;PB&quot;],&quot;open&quot;:[0,70.89],&quot;low&quot;:[0,70.42],&quot;high&quot;:[0,71],&quot;close&quot;:[0,70.57],&quot;adj_close&quot;:[0,69.551506],&quot;volume&quot;:[0,202900],&quot;date&quot;:[0,&quot;2021-08-23T13:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;PB&quot;],&quot;open&quot;:[0,68.82],&quot;low&quot;:[0,68.82],&quot;high&quot;:[0,70.3],&quot;close&quot;:[0,70.29],&quot;adj_close&quot;:[0,69.27555],&quot;volume&quot;:[0,244100],&quot;date&quot;:[0,&quot;2021-08-20T13:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;PB&quot;],&quot;open&quot;:[0,68.91],&quot;low&quot;:[0,68.55],&quot;high&quot;:[0,69.61],&quot;close&quot;:[0,69.01],&quot;adj_close&quot;:[0,68.01402],&quot;volume&quot;:[0,305400],&quot;date&quot;:[0,&quot;2021-08-19T13:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;PB&quot;],&quot;open&quot;:[0,70.21],&quot;low&quot;:[0,69.32],&quot;high&quot;:[0,70.54],&quot;close&quot;:[0,69.39],&quot;adj_close&quot;:[0,68.38854],&quot;volume&quot;:[0,304500],&quot;date&quot;:[0,&quot;2021-08-18T13:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;PB&quot;],&quot;open&quot;:[0,69.98],&quot;low&quot;:[0,69.44],&quot;high&quot;:[0,70.82],&quot;close&quot;:[0,70.38],&quot;adj_close&quot;:[0,69.36425],&quot;volume&quot;:[0,357300],&quot;date&quot;:[0,&quot;2021-08-17T13:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;PB&quot;],&quot;open&quot;:[0,69.68],&quot;low&quot;:[0,69.15],&quot;high&quot;:[0,70.77],&quot;close&quot;:[0,70.77],&quot;adj_close&quot;:[0,69.74862],&quot;volume&quot;:[0,221000],&quot;date&quot;:[0,&quot;2021-08-16T13:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;PB&quot;],&quot;open&quot;:[0,70.88],&quot;low&quot;:[0,69.98],&quot;high&quot;:[0,70.9],&quot;close&quot;:[0,70.26],&quot;adj_close&quot;:[0,69.24599],&quot;volume&quot;:[0,209800],&quot;date&quot;:[0,&quot;2021-08-13T13:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;PB&quot;],&quot;open&quot;:[0,70.92],&quot;low&quot;:[0,70.3],&quot;high&quot;:[0,71.24],&quot;close&quot;:[0,70.85],&quot;adj_close&quot;:[0,69.82747],&quot;volume&quot;:[0,236300],&quot;date&quot;:[0,&quot;2021-08-12T13:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;PB&quot;],&quot;open&quot;:[0,69.71],&quot;low&quot;:[0,69.08],&quot;high&quot;:[0,70.92],&quot;close&quot;:[0,70.91],&quot;adj_close&quot;:[0,69.886604],&quot;volume&quot;:[0,219700],&quot;date&quot;:[0,&quot;2021-08-11T13:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;PB&quot;],&quot;open&quot;:[0,68.82],&quot;low&quot;:[0,68.69],&quot;high&quot;:[0,69.72],&quot;close&quot;:[0,69.58],&quot;adj_close&quot;:[0,68.575806],&quot;volume&quot;:[0,291200],&quot;date&quot;:[0,&quot;2021-08-10T13:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;PB&quot;],&quot;open&quot;:[0,69.21],&quot;low&quot;:[0,68.89],&quot;high&quot;:[0,69.9],&quot;close&quot;:[0,69.11],&quot;adj_close&quot;:[0,68.11259],&quot;volume&quot;:[0,390800],&quot;date&quot;:[0,&quot;2021-08-09T13:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;PB&quot;],&quot;open&quot;:[0,70],&quot;low&quot;:[0,69.23],&quot;high&quot;:[0,70.53],&quot;close&quot;:[0,69.84],&quot;adj_close&quot;:[0,68.83205],&quot;volume&quot;:[0,429100],&quot;date&quot;:[0,&quot;2021-08-06T13:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;PB&quot;],&quot;open&quot;:[0,68.74],&quot;low&quot;:[0,68.62],&quot;high&quot;:[0,69.26],&quot;close&quot;:[0,69.18],&quot;adj_close&quot;:[0,68.18157],&quot;volume&quot;:[0,301800],&quot;date&quot;:[0,&quot;2021-08-05T13:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;PB&quot;],&quot;open&quot;:[0,66.93],&quot;low&quot;:[0,66.72],&quot;high&quot;:[0,68.72],&quot;close&quot;:[0,68.18],&quot;adj_close&quot;:[0,67.19601],&quot;volume&quot;:[0,397600],&quot;date&quot;:[0,&quot;2021-08-04T13:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;PB&quot;],&quot;open&quot;:[0,67.45],&quot;low&quot;:[0,66.19],&quot;high&quot;:[0,68.01],&quot;close&quot;:[0,67.86],&quot;adj_close&quot;:[0,66.88062],&quot;volume&quot;:[0,339300],&quot;date&quot;:[0,&quot;2021-08-03T13:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;PB&quot;],&quot;open&quot;:[0,68.49],&quot;low&quot;:[0,67.25],&quot;high&quot;:[0,69.69],&quot;close&quot;:[0,67.26],&quot;adj_close&quot;:[0,66.28928],&quot;volume&quot;:[0,376000],&quot;date&quot;:[0,&quot;2021-08-02T13:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;PB&quot;],&quot;open&quot;:[0,69.71],&quot;low&quot;:[0,67.96],&quot;high&quot;:[0,70.59],&quot;close&quot;:[0,68.19],&quot;adj_close&quot;:[0,67.205864],&quot;volume&quot;:[0,1444000],&quot;date&quot;:[0,&quot;2021-07-30T13:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;PB&quot;],&quot;open&quot;:[0,69.42],&quot;low&quot;:[0,69.08],&quot;high&quot;:[0,70.6],&quot;close&quot;:[0,70.13],&quot;adj_close&quot;:[0,69.11786],&quot;volume&quot;:[0,429900],&quot;date&quot;:[0,&quot;2021-07-29T13:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;PB&quot;],&quot;open&quot;:[0,67.92],&quot;low&quot;:[0,67.46],&quot;high&quot;:[0,70.27],&quot;close&quot;:[0,69.27],&quot;adj_close&quot;:[0,68.27027],&quot;volume&quot;:[0,420500],&quot;date&quot;:[0,&quot;2021-07-28T13:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;PB&quot;],&quot;open&quot;:[0,67.62],&quot;low&quot;:[0,67.62],&quot;high&quot;:[0,69.14],&quot;close&quot;:[0,68.35],&quot;adj_close&quot;:[0,67.36355],&quot;volume&quot;:[0,316800],&quot;date&quot;:[0,&quot;2021-07-27T13:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;PB&quot;],&quot;open&quot;:[0,68.25],&quot;low&quot;:[0,68.15],&quot;high&quot;:[0,69.29],&quot;close&quot;:[0,68.5],&quot;adj_close&quot;:[0,67.51138],&quot;volume&quot;:[0,259600],&quot;date&quot;:[0,&quot;2021-07-26T13:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;PB&quot;],&quot;open&quot;:[0,68.24],&quot;low&quot;:[0,67.61],&quot;high&quot;:[0,68.46],&quot;close&quot;:[0,68.35],&quot;adj_close&quot;:[0,67.36355],&quot;volume&quot;:[0,263200],&quot;date&quot;:[0,&quot;2021-07-23T13:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;PB&quot;],&quot;open&quot;:[0,68.73],&quot;low&quot;:[0,66.76],&quot;high&quot;:[0,69.06],&quot;close&quot;:[0,67.55],&quot;adj_close&quot;:[0,66.5751],&quot;volume&quot;:[0,330800],&quot;date&quot;:[0,&quot;2021-07-22T13:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;PB&quot;],&quot;open&quot;:[0,68.79],&quot;low&quot;:[0,68.73],&quot;high&quot;:[0,69.88],&quot;close&quot;:[0,68.8],&quot;adj_close&quot;:[0,67.80706],&quot;volume&quot;:[0,388600],&quot;date&quot;:[0,&quot;2021-07-21T13:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;PB&quot;],&quot;open&quot;:[0,67.28],&quot;low&quot;:[0,67.28],&quot;high&quot;:[0,69.88],&quot;close&quot;:[0,68.22],&quot;adj_close&quot;:[0,67.23543],&quot;volume&quot;:[0,660300],&quot;date&quot;:[0,&quot;2021-07-20T13:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;PB&quot;],&quot;open&quot;:[0,68.23],&quot;low&quot;:[0,66.77],&quot;high&quot;:[0,68.66],&quot;close&quot;:[0,67.19],&quot;adj_close&quot;:[0,66.22029],&quot;volume&quot;:[0,369300],&quot;date&quot;:[0,&quot;2021-07-19T13:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;PB&quot;],&quot;open&quot;:[0,71.21],&quot;low&quot;:[0,69.31],&quot;high&quot;:[0,71.25],&quot;close&quot;:[0,69.43],&quot;adj_close&quot;:[0,68.42796],&quot;volume&quot;:[0,386300],&quot;date&quot;:[0,&quot;2021-07-16T13:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;PB&quot;],&quot;open&quot;:[0,69.42],&quot;low&quot;:[0,69.4],&quot;high&quot;:[0,71.21],&quot;close&quot;:[0,70.92],&quot;adj_close&quot;:[0,69.896454],&quot;volume&quot;:[0,301700],&quot;date&quot;:[0,&quot;2021-07-15T13:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;PB&quot;],&quot;open&quot;:[0,70.46],&quot;low&quot;:[0,69.47],&quot;high&quot;:[0,71.07],&quot;close&quot;:[0,70.19],&quot;adj_close&quot;:[0,69.176994],&quot;volume&quot;:[0,282400],&quot;date&quot;:[0,&quot;2021-07-14T13:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;PB&quot;],&quot;open&quot;:[0,71.48],&quot;low&quot;:[0,70.12],&quot;high&quot;:[0,71.57],&quot;close&quot;:[0,70.42],&quot;adj_close&quot;:[0,69.40367],&quot;volume&quot;:[0,275900],&quot;date&quot;:[0,&quot;2021-07-13T13:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;PB&quot;],&quot;open&quot;:[0,70.91],&quot;low&quot;:[0,70.24],&quot;high&quot;:[0,71.94],&quot;close&quot;:[0,71.82],&quot;adj_close&quot;:[0,70.78347],&quot;volume&quot;:[0,245800],&quot;date&quot;:[0,&quot;2021-07-12T13:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;PB&quot;],&quot;open&quot;:[0,70.68],&quot;low&quot;:[0,70.13],&quot;high&quot;:[0,71.92],&quot;close&quot;:[0,71.87],&quot;adj_close&quot;:[0,70.83275],&quot;volume&quot;:[0,623700],&quot;date&quot;:[0,&quot;2021-07-09T13:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;PB&quot;],&quot;open&quot;:[0,69.45],&quot;low&quot;:[0,68.15],&quot;high&quot;:[0,70.07],&quot;close&quot;:[0,69.44],&quot;adj_close&quot;:[0,68.43782],&quot;volume&quot;:[0,454700],&quot;date&quot;:[0,&quot;2021-07-08T13:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;PB&quot;],&quot;open&quot;:[0,69.75],&quot;low&quot;:[0,69.56],&quot;high&quot;:[0,70.72],&quot;close&quot;:[0,70.05],&quot;adj_close&quot;:[0,69.03902],&quot;volume&quot;:[0,382500],&quot;date&quot;:[0,&quot;2021-07-07T13:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;PB&quot;],&quot;open&quot;:[0,71.71],&quot;low&quot;:[0,69.75],&quot;high&quot;:[0,71.71],&quot;close&quot;:[0,70.25],&quot;adj_close&quot;:[0,69.23613],&quot;volume&quot;:[0,535700],&quot;date&quot;:[0,&quot;2021-07-06T13:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;PB&quot;],&quot;open&quot;:[0,72.56],&quot;low&quot;:[0,71.88],&quot;high&quot;:[0,72.56],&quot;close&quot;:[0,72.17],&quot;adj_close&quot;:[0,71.12842],&quot;volume&quot;:[0,223800],&quot;date&quot;:[0,&quot;2021-07-02T13:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;PB&quot;],&quot;open&quot;:[0,72.28],&quot;low&quot;:[0,71.97],&quot;high&quot;:[0,72.97],&quot;close&quot;:[0,72.56],&quot;adj_close&quot;:[0,71.51279],&quot;volume&quot;:[0,306800],&quot;date&quot;:[0,&quot;2021-07-01T13:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;PB&quot;],&quot;open&quot;:[0,71.62],&quot;low&quot;:[0,71.46],&quot;high&quot;:[0,72.28],&quot;close&quot;:[0,71.8],&quot;adj_close&quot;:[0,70.76376],&quot;volume&quot;:[0,288200],&quot;date&quot;:[0,&quot;2021-06-30T13:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;PB&quot;],&quot;open&quot;:[0,72.68],&quot;low&quot;:[0,71.48],&quot;high&quot;:[0,73.32],&quot;close&quot;:[0,71.86],&quot;adj_close&quot;:[0,70.8229],&quot;volume&quot;:[0,396300],&quot;date&quot;:[0,&quot;2021-06-29T13:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;PB&quot;],&quot;open&quot;:[0,73.68],&quot;low&quot;:[0,71.8],&quot;high&quot;:[0,73.68],&quot;close&quot;:[0,72.14],&quot;adj_close&quot;:[0,71.098854],&quot;volume&quot;:[0,390600],&quot;date&quot;:[0,&quot;2021-06-28T13:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;PB&quot;],&quot;open&quot;:[0,72.63],&quot;low&quot;:[0,72.44],&quot;high&quot;:[0,74.43],&quot;close&quot;:[0,73.94],&quot;adj_close&quot;:[0,72.87287],&quot;volume&quot;:[0,602700],&quot;date&quot;:[0,&quot;2021-06-25T13:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;PB&quot;],&quot;open&quot;:[0,71.5],&quot;low&quot;:[0,70.87],&quot;high&quot;:[0,72.7],&quot;close&quot;:[0,72.63],&quot;adj_close&quot;:[0,71.58178],&quot;volume&quot;:[0,427200],&quot;date&quot;:[0,&quot;2021-06-24T13:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;PB&quot;],&quot;open&quot;:[0,72.22],&quot;low&quot;:[0,71.4],&quot;high&quot;:[0,72.36],&quot;close&quot;:[0,71.4],&quot;adj_close&quot;:[0,70.36954],&quot;volume&quot;:[0,331700],&quot;date&quot;:[0,&quot;2021-06-23T13:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;PB&quot;],&quot;open&quot;:[0,72.06],&quot;low&quot;:[0,70.79],&quot;high&quot;:[0,72.46],&quot;close&quot;:[0,71.98],&quot;adj_close&quot;:[0,70.94116],&quot;volume&quot;:[0,236400],&quot;date&quot;:[0,&quot;2021-06-22T13:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;PB&quot;],&quot;open&quot;:[0,70.64],&quot;low&quot;:[0,70.64],&quot;high&quot;:[0,72.36],&quot;close&quot;:[0,72.19],&quot;adj_close&quot;:[0,71.14813],&quot;volume&quot;:[0,463300],&quot;date&quot;:[0,&quot;2021-06-21T13:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;PB&quot;],&quot;open&quot;:[0,71.98],&quot;low&quot;:[0,69.83],&quot;high&quot;:[0,72.18],&quot;close&quot;:[0,69.86],&quot;adj_close&quot;:[0,68.85176],&quot;volume&quot;:[0,982100],&quot;date&quot;:[0,&quot;2021-06-18T13:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;PB&quot;],&quot;open&quot;:[0,76.49],&quot;low&quot;:[0,72.3],&quot;high&quot;:[0,76.49],&quot;close&quot;:[0,72.4],&quot;adj_close&quot;:[0,71.3551],&quot;volume&quot;:[0,342500],&quot;date&quot;:[0,&quot;2021-06-17T13:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;PB&quot;],&quot;open&quot;:[0,75.11],&quot;low&quot;:[0,74.76],&quot;high&quot;:[0,76.65],&quot;close&quot;:[0,76.03],&quot;adj_close&quot;:[0,74.93271],&quot;volume&quot;:[0,312300],&quot;date&quot;:[0,&quot;2021-06-16T13:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;PB&quot;],&quot;open&quot;:[0,74.4],&quot;low&quot;:[0,73.7],&quot;high&quot;:[0,76.12],&quot;close&quot;:[0,75.64],&quot;adj_close&quot;:[0,74.54834],&quot;volume&quot;:[0,351300],&quot;date&quot;:[0,&quot;2021-06-15T13:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;PB&quot;],&quot;open&quot;:[0,74.75],&quot;low&quot;:[0,73.54],&quot;high&quot;:[0,75.16],&quot;close&quot;:[0,74.14],&quot;adj_close&quot;:[0,73.06999],&quot;volume&quot;:[0,489200],&quot;date&quot;:[0,&quot;2021-06-14T13:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;PB&quot;],&quot;open&quot;:[0,75.26],&quot;low&quot;:[0,74.51],&quot;high&quot;:[0,75.7],&quot;close&quot;:[0,75],&quot;adj_close&quot;:[0,73.434654],&quot;volume&quot;:[0,328900],&quot;date&quot;:[0,&quot;2021-06-11T13:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;PB&quot;],&quot;open&quot;:[0,76.64],&quot;low&quot;:[0,74.86],&quot;high&quot;:[0,76.64],&quot;close&quot;:[0,74.86],&quot;adj_close&quot;:[0,73.29758],&quot;volume&quot;:[0,395300],&quot;date&quot;:[0,&quot;2021-06-10T13:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;PB&quot;],&quot;open&quot;:[0,76.74],&quot;low&quot;:[0,75.29],&quot;high&quot;:[0,76.74],&quot;close&quot;:[0,75.68],&quot;adj_close&quot;:[0,74.10046],&quot;volume&quot;:[0,335400],&quot;date&quot;:[0,&quot;2021-06-09T13:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;PB&quot;],&quot;open&quot;:[0,76.17],&quot;low&quot;:[0,75.36],&quot;high&quot;:[0,77.05],&quot;close&quot;:[0,76.79],&quot;adj_close&quot;:[0,75.187294],&quot;volume&quot;:[0,328900],&quot;date&quot;:[0,&quot;2021-06-08T13:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;PB&quot;],&quot;open&quot;:[0,77.11],&quot;low&quot;:[0,75.72],&quot;high&quot;:[0,77.28],&quot;close&quot;:[0,76.71],&quot;adj_close&quot;:[0,75.108955],&quot;volume&quot;:[0,399200],&quot;date&quot;:[0,&quot;2021-06-07T13:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;PB&quot;],&quot;open&quot;:[0,76.89],&quot;low&quot;:[0,76.24],&quot;high&quot;:[0,77.09],&quot;close&quot;:[0,76.78],&quot;adj_close&quot;:[0,75.1775],&quot;volume&quot;:[0,350100],&quot;date&quot;:[0,&quot;2021-06-04T13:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;PB&quot;],&quot;open&quot;:[0,76.09],&quot;low&quot;:[0,75.91],&quot;high&quot;:[0,77.29],&quot;close&quot;:[0,77.2],&quot;adj_close&quot;:[0,75.58873],&quot;volume&quot;:[0,558300],&quot;date&quot;:[0,&quot;2021-06-03T13:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;PB&quot;],&quot;open&quot;:[0,76.48],&quot;low&quot;:[0,75.71],&quot;high&quot;:[0,76.56],&quot;close&quot;:[0,76.18],&quot;adj_close&quot;:[0,74.59003],&quot;volume&quot;:[0,477200],&quot;date&quot;:[0,&quot;2021-06-02T13:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;PB&quot;],&quot;open&quot;:[0,75.78],&quot;low&quot;:[0,75.44],&quot;high&quot;:[0,76.67],&quot;close&quot;:[0,76.4],&quot;adj_close&quot;:[0,74.805435],&quot;volume&quot;:[0,418400],&quot;date&quot;:[0,&quot;2021-06-01T13:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;PB&quot;],&quot;open&quot;:[0,74.5],&quot;low&quot;:[0,73.78],&quot;high&quot;:[0,75.38],&quot;close&quot;:[0,75.25],&quot;adj_close&quot;:[0,73.679436],&quot;volume&quot;:[0,380900],&quot;date&quot;:[0,&quot;2021-05-28T13:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;PB&quot;],&quot;open&quot;:[0,74.14],&quot;low&quot;:[0,73.94],&quot;high&quot;:[0,74.69],&quot;close&quot;:[0,74.37],&quot;adj_close&quot;:[0,72.8178],&quot;volume&quot;:[0,339600],&quot;date&quot;:[0,&quot;2021-05-27T13:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;PB&quot;],&quot;open&quot;:[0,72.73],&quot;low&quot;:[0,72.42],&quot;high&quot;:[0,73.72],&quot;close&quot;:[0,73.47],&quot;adj_close&quot;:[0,71.93658],&quot;volume&quot;:[0,233000],&quot;date&quot;:[0,&quot;2021-05-26T13:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;PB&quot;],&quot;open&quot;:[0,74.97],&quot;low&quot;:[0,72.76],&quot;high&quot;:[0,75.25],&quot;close&quot;:[0,72.82],&quot;adj_close&quot;:[0,71.30015],&quot;volume&quot;:[0,502900],&quot;date&quot;:[0,&quot;2021-05-25T13:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;PB&quot;],&quot;open&quot;:[0,76.23],&quot;low&quot;:[0,74.8],&quot;high&quot;:[0,76.23],&quot;close&quot;:[0,74.86],&quot;adj_close&quot;:[0,73.29758],&quot;volume&quot;:[0,321600],&quot;date&quot;:[0,&quot;2021-05-24T13:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;PB&quot;],&quot;open&quot;:[0,75],&quot;low&quot;:[0,74.65],&quot;high&quot;:[0,76.32],&quot;close&quot;:[0,75.91],&quot;adj_close&quot;:[0,74.32566],&quot;volume&quot;:[0,401900],&quot;date&quot;:[0,&quot;2021-05-21T13:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;PB&quot;],&quot;open&quot;:[0,74.98],&quot;low&quot;:[0,73.85],&quot;high&quot;:[0,75.08],&quot;close&quot;:[0,74.72],&quot;adj_close&quot;:[0,73.1605],&quot;volume&quot;:[0,333100],&quot;date&quot;:[0,&quot;2021-05-20T13:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;PB&quot;],&quot;open&quot;:[0,73.82],&quot;low&quot;:[0,73.06],&quot;high&quot;:[0,75.02],&quot;close&quot;:[0,74.98],&quot;adj_close&quot;:[0,73.41507],&quot;volume&quot;:[0,414300],&quot;date&quot;:[0,&quot;2021-05-19T13:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;PB&quot;],&quot;open&quot;:[0,74.87],&quot;low&quot;:[0,74.34],&quot;high&quot;:[0,75.68],&quot;close&quot;:[0,74.36],&quot;adj_close&quot;:[0,72.80801],&quot;volume&quot;:[0,386500],&quot;date&quot;:[0,&quot;2021-05-18T13:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;PB&quot;],&quot;open&quot;:[0,75.14],&quot;low&quot;:[0,74.36],&quot;high&quot;:[0,75.67],&quot;close&quot;:[0,75.25],&quot;adj_close&quot;:[0,73.679436],&quot;volume&quot;:[0,234400],&quot;date&quot;:[0,&quot;2021-05-17T13:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;PB&quot;],&quot;open&quot;:[0,74.73],&quot;low&quot;:[0,74.45],&quot;high&quot;:[0,75.6],&quot;close&quot;:[0,75.37],&quot;adj_close&quot;:[0,73.79693],&quot;volume&quot;:[0,337400],&quot;date&quot;:[0,&quot;2021-05-14T13:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;PB&quot;],&quot;open&quot;:[0,72.08],&quot;low&quot;:[0,71.99],&quot;high&quot;:[0,74.65],&quot;close&quot;:[0,74.25],&quot;adj_close&quot;:[0,72.7003],&quot;volume&quot;:[0,453100],&quot;date&quot;:[0,&quot;2021-05-13T13:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;PB&quot;],&quot;open&quot;:[0,74.44],&quot;low&quot;:[0,72.1],&quot;high&quot;:[0,74.96],&quot;close&quot;:[0,72.25],&quot;adj_close&quot;:[0,70.74204],&quot;volume&quot;:[0,400400],&quot;date&quot;:[0,&quot;2021-05-12T13:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;PB&quot;],&quot;open&quot;:[0,74.03],&quot;low&quot;:[0,74.03],&quot;high&quot;:[0,75.39],&quot;close&quot;:[0,74.44],&quot;adj_close&quot;:[0,72.886345],&quot;volume&quot;:[0,336000],&quot;date&quot;:[0,&quot;2021-05-11T13:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;PB&quot;],&quot;open&quot;:[0,75.15],&quot;low&quot;:[0,74.7],&quot;high&quot;:[0,76.31],&quot;close&quot;:[0,74.72],&quot;adj_close&quot;:[0,73.1605],&quot;volume&quot;:[0,345100],&quot;date&quot;:[0,&quot;2021-05-10T13:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;PB&quot;],&quot;open&quot;:[0,74.09],&quot;low&quot;:[0,74.09],&quot;high&quot;:[0,75.14],&quot;close&quot;:[0,75.13],&quot;adj_close&quot;:[0,73.56193],&quot;volume&quot;:[0,418600],&quot;date&quot;:[0,&quot;2021-05-07T13:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;PB&quot;],&quot;open&quot;:[0,75.96],&quot;low&quot;:[0,74.03],&quot;high&quot;:[0,75.96],&quot;close&quot;:[0,75.32],&quot;adj_close&quot;:[0,73.74798],&quot;volume&quot;:[0,252600],&quot;date&quot;:[0,&quot;2021-05-06T13:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;PB&quot;],&quot;open&quot;:[0,76.12],&quot;low&quot;:[0,74.61],&quot;high&quot;:[0,76.12],&quot;close&quot;:[0,75.47],&quot;adj_close&quot;:[0,73.89484],&quot;volume&quot;:[0,293900],&quot;date&quot;:[0,&quot;2021-05-05T13:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;PB&quot;],&quot;open&quot;:[0,74.35],&quot;low&quot;:[0,73.49],&quot;high&quot;:[0,75.94],&quot;close&quot;:[0,75.92],&quot;adj_close&quot;:[0,74.33544],&quot;volume&quot;:[0,405200],&quot;date&quot;:[0,&quot;2021-05-04T13:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;PB&quot;],&quot;open&quot;:[0,74.08],&quot;low&quot;:[0,73.77],&quot;high&quot;:[0,74.96],&quot;close&quot;:[0,74.47],&quot;adj_close&quot;:[0,72.91571],&quot;volume&quot;:[0,437400],&quot;date&quot;:[0,&quot;2021-05-03T13:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;PB&quot;],&quot;open&quot;:[0,75.4],&quot;low&quot;:[0,72.57],&quot;high&quot;:[0,75.98],&quot;close&quot;:[0,73.36],&quot;adj_close&quot;:[0,71.82888],&quot;volume&quot;:[0,979400],&quot;date&quot;:[0,&quot;2021-04-30T13:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;PB&quot;],&quot;open&quot;:[0,75.99],&quot;low&quot;:[0,75.55],&quot;high&quot;:[0,76.98],&quot;close&quot;:[0,75.86],&quot;adj_close&quot;:[0,74.2767],&quot;volume&quot;:[0,755000],&quot;date&quot;:[0,&quot;2021-04-29T13:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;PB&quot;],&quot;open&quot;:[0,76.15],&quot;low&quot;:[0,74.68],&quot;high&quot;:[0,77.49],&quot;close&quot;:[0,74.74],&quot;adj_close&quot;:[0,73.18008],&quot;volume&quot;:[0,658300],&quot;date&quot;:[0,&quot;2021-04-28T13:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;PB&quot;],&quot;open&quot;:[0,77],&quot;low&quot;:[0,76.29],&quot;high&quot;:[0,77.5],&quot;close&quot;:[0,77.29],&quot;adj_close&quot;:[0,75.67685],&quot;volume&quot;:[0,257000],&quot;date&quot;:[0,&quot;2021-04-27T13:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;PB&quot;],&quot;open&quot;:[0,77.29],&quot;low&quot;:[0,76.62],&quot;high&quot;:[0,78.06],&quot;close&quot;:[0,76.66],&quot;adj_close&quot;:[0,75.060005],&quot;volume&quot;:[0,243200],&quot;date&quot;:[0,&quot;2021-04-26T13:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;PB&quot;],&quot;open&quot;:[0,74.35],&quot;low&quot;:[0,74.35],&quot;high&quot;:[0,77.29],&quot;close&quot;:[0,76.76],&quot;adj_close&quot;:[0,75.15791],&quot;volume&quot;:[0,361200],&quot;date&quot;:[0,&quot;2021-04-23T13:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;PB&quot;],&quot;open&quot;:[0,75.56],&quot;low&quot;:[0,74.29],&quot;high&quot;:[0,75.56],&quot;close&quot;:[0,74.39],&quot;adj_close&quot;:[0,72.83738],&quot;volume&quot;:[0,197900],&quot;date&quot;:[0,&quot;2021-04-22T13:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;PB&quot;],&quot;open&quot;:[0,74.08],&quot;low&quot;:[0,74.01],&quot;high&quot;:[0,75.25],&quot;close&quot;:[0,75.16],&quot;adj_close&quot;:[0,73.59132],&quot;volume&quot;:[0,320900],&quot;date&quot;:[0,&quot;2021-04-21T13:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;PB&quot;],&quot;open&quot;:[0,75.81],&quot;low&quot;:[0,73.71],&quot;high&quot;:[0,76.09],&quot;close&quot;:[0,74.16],&quot;adj_close&quot;:[0,72.61219],&quot;volume&quot;:[0,306500],&quot;date&quot;:[0,&quot;2021-04-20T13:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;PB&quot;],&quot;open&quot;:[0,76.6],&quot;low&quot;:[0,75.68],&quot;high&quot;:[0,77.45],&quot;close&quot;:[0,76.16],&quot;adj_close&quot;:[0,74.57045],&quot;volume&quot;:[0,273300],&quot;date&quot;:[0,&quot;2021-04-19T13:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;PB&quot;],&quot;open&quot;:[0,75.72],&quot;low&quot;:[0,75.59],&quot;high&quot;:[0,76.6],&quot;close&quot;:[0,76.46],&quot;adj_close&quot;:[0,74.86418],&quot;volume&quot;:[0,393500],&quot;date&quot;:[0,&quot;2021-04-16T13:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;PB&quot;],&quot;open&quot;:[0,75.46],&quot;low&quot;:[0,74.05],&quot;high&quot;:[0,75.72],&quot;close&quot;:[0,75.22],&quot;adj_close&quot;:[0,73.650055],&quot;volume&quot;:[0,181300],&quot;date&quot;:[0,&quot;2021-04-15T13:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;PB&quot;],&quot;open&quot;:[0,74.09],&quot;low&quot;:[0,74.09],&quot;high&quot;:[0,76.02],&quot;close&quot;:[0,75.42],&quot;adj_close&quot;:[0,73.84589],&quot;volume&quot;:[0,172600],&quot;date&quot;:[0,&quot;2021-04-14T13:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;PB&quot;],&quot;open&quot;:[0,75.3],&quot;low&quot;:[0,73.61],&quot;high&quot;:[0,75.45],&quot;close&quot;:[0,74.11],&quot;adj_close&quot;:[0,72.563225],&quot;volume&quot;:[0,221100],&quot;date&quot;:[0,&quot;2021-04-13T13:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;PB&quot;],&quot;open&quot;:[0,75.67],&quot;low&quot;:[0,75.57],&quot;high&quot;:[0,76.31],&quot;close&quot;:[0,75.83],&quot;adj_close&quot;:[0,74.24733],&quot;volume&quot;:[0,263800],&quot;date&quot;:[0,&quot;2021-04-12T13:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;PB&quot;],&quot;open&quot;:[0,75.31],&quot;low&quot;:[0,74.59],&quot;high&quot;:[0,75.5],&quot;close&quot;:[0,75.36],&quot;adj_close&quot;:[0,73.78713],&quot;volume&quot;:[0,222400],&quot;date&quot;:[0,&quot;2021-04-09T13:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;PB&quot;],&quot;open&quot;:[0,74.47],&quot;low&quot;:[0,73.71],&quot;high&quot;:[0,75.21],&quot;close&quot;:[0,74.78],&quot;adj_close&quot;:[0,73.21924],&quot;volume&quot;:[0,283300],&quot;date&quot;:[0,&quot;2021-04-08T13:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;PB&quot;],&quot;open&quot;:[0,75.59],&quot;low&quot;:[0,74.47],&quot;high&quot;:[0,75.69],&quot;close&quot;:[0,74.91],&quot;adj_close&quot;:[0,73.34653],&quot;volume&quot;:[0,211300],&quot;date&quot;:[0,&quot;2021-04-07T13:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;PB&quot;],&quot;open&quot;:[0,75.35],&quot;low&quot;:[0,74.61],&quot;high&quot;:[0,76.01],&quot;close&quot;:[0,75.21],&quot;adj_close&quot;:[0,73.64027],&quot;volume&quot;:[0,284800],&quot;date&quot;:[0,&quot;2021-04-06T13:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;PB&quot;],&quot;open&quot;:[0,76.75],&quot;low&quot;:[0,74.92],&quot;high&quot;:[0,76.95],&quot;close&quot;:[0,75.42],&quot;adj_close&quot;:[0,73.84589],&quot;volume&quot;:[0,313500],&quot;date&quot;:[0,&quot;2021-04-05T13:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;PB&quot;],&quot;open&quot;:[0,74.69],&quot;low&quot;:[0,74.4],&quot;high&quot;:[0,76.23],&quot;close&quot;:[0,76.2],&quot;adj_close&quot;:[0,74.6096],&quot;volume&quot;:[0,331500],&quot;date&quot;:[0,&quot;2021-04-01T13:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;PB&quot;],&quot;open&quot;:[0,75.83],&quot;low&quot;:[0,74.87],&quot;high&quot;:[0,76.19],&quot;close&quot;:[0,74.89],&quot;adj_close&quot;:[0,73.32694],&quot;volume&quot;:[0,298000],&quot;date&quot;:[0,&quot;2021-03-31T13:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;PB&quot;],&quot;open&quot;:[0,76.09],&quot;low&quot;:[0,75.66],&quot;high&quot;:[0,76.83],&quot;close&quot;:[0,76.16],&quot;adj_close&quot;:[0,74.57045],&quot;volume&quot;:[0,322700],&quot;date&quot;:[0,&quot;2021-03-30T13:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;PB&quot;],&quot;open&quot;:[0,76.79],&quot;low&quot;:[0,74.58],&quot;high&quot;:[0,77.3],&quot;close&quot;:[0,75.5],&quot;adj_close&quot;:[0,73.92421],&quot;volume&quot;:[0,404200],&quot;date&quot;:[0,&quot;2021-03-29T13:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;PB&quot;],&quot;open&quot;:[0,76.79],&quot;low&quot;:[0,76.16],&quot;high&quot;:[0,77.84],&quot;close&quot;:[0,77.46],&quot;adj_close&quot;:[0,75.84331],&quot;volume&quot;:[0,304100],&quot;date&quot;:[0,&quot;2021-03-26T13:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;PB&quot;],&quot;open&quot;:[0,73.68],&quot;low&quot;:[0,72.9],&quot;high&quot;:[0,76.11],&quot;close&quot;:[0,75.8],&quot;adj_close&quot;:[0,74.21796],&quot;volume&quot;:[0,349400],&quot;date&quot;:[0,&quot;2021-03-25T13:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;PB&quot;],&quot;open&quot;:[0,74.67],&quot;low&quot;:[0,73.68],&quot;high&quot;:[0,76.13],&quot;close&quot;:[0,73.79],&quot;adj_close&quot;:[0,72.2499],&quot;volume&quot;:[0,298700],&quot;date&quot;:[0,&quot;2021-03-24T13:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;PB&quot;],&quot;open&quot;:[0,75.99],&quot;low&quot;:[0,73.58],&quot;high&quot;:[0,76.25],&quot;close&quot;:[0,74.15],&quot;adj_close&quot;:[0,72.60239],&quot;volume&quot;:[0,393100],&quot;date&quot;:[0,&quot;2021-03-23T13:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;PB&quot;],&quot;open&quot;:[0,78.45],&quot;low&quot;:[0,76],&quot;high&quot;:[0,78.45],&quot;close&quot;:[0,76.54],&quot;adj_close&quot;:[0,74.94251],&quot;volume&quot;:[0,354700],&quot;date&quot;:[0,&quot;2021-03-22T13:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;PB&quot;],&quot;open&quot;:[0,79.09],&quot;low&quot;:[0,78],&quot;high&quot;:[0,79.83],&quot;close&quot;:[0,79.23],&quot;adj_close&quot;:[0,77.57637],&quot;volume&quot;:[0,1382600],&quot;date&quot;:[0,&quot;2021-03-19T13:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;PB&quot;],&quot;open&quot;:[0,79.86],&quot;low&quot;:[0,79.51],&quot;high&quot;:[0,83.02],&quot;close&quot;:[0,79.96],&quot;adj_close&quot;:[0,78.29112],&quot;volume&quot;:[0,509600],&quot;date&quot;:[0,&quot;2021-03-18T13:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;PB&quot;],&quot;open&quot;:[0,79.45],&quot;low&quot;:[0,78.2],&quot;high&quot;:[0,80.01],&quot;close&quot;:[0,79.01],&quot;adj_close&quot;:[0,77.360954],&quot;volume&quot;:[0,316300],&quot;date&quot;:[0,&quot;2021-03-17T13:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;PB&quot;],&quot;open&quot;:[0,79.64],&quot;low&quot;:[0,77.99],&quot;high&quot;:[0,79.64],&quot;close&quot;:[0,78.77],&quot;adj_close&quot;:[0,77.12596],&quot;volume&quot;:[0,278800],&quot;date&quot;:[0,&quot;2021-03-16T13:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;PB&quot;],&quot;open&quot;:[0,80.95],&quot;low&quot;:[0,79.26],&quot;high&quot;:[0,80.95],&quot;close&quot;:[0,80.37],&quot;adj_close&quot;:[0,78.69257],&quot;volume&quot;:[0,482100],&quot;date&quot;:[0,&quot;2021-03-15T13:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;PB&quot;],&quot;open&quot;:[0,78.89],&quot;low&quot;:[0,78.89],&quot;high&quot;:[0,80.54],&quot;close&quot;:[0,80.48],&quot;adj_close&quot;:[0,78.80027],&quot;volume&quot;:[0,491800],&quot;date&quot;:[0,&quot;2021-03-12T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;PB&quot;],&quot;open&quot;:[0,77.12],&quot;low&quot;:[0,76.98],&quot;high&quot;:[0,78.7],&quot;close&quot;:[0,78.64],&quot;adj_close&quot;:[0,76.5189],&quot;volume&quot;:[0,508900],&quot;date&quot;:[0,&quot;2021-03-11T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;PB&quot;],&quot;open&quot;:[0,76.67],&quot;low&quot;:[0,76.42],&quot;high&quot;:[0,77.87],&quot;close&quot;:[0,77.4],&quot;adj_close&quot;:[0,75.312355],&quot;volume&quot;:[0,485600],&quot;date&quot;:[0,&quot;2021-03-10T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;PB&quot;],&quot;open&quot;:[0,77.29],&quot;low&quot;:[0,74.88],&quot;high&quot;:[0,77.84],&quot;close&quot;:[0,76.67],&quot;adj_close&quot;:[0,74.602036],&quot;volume&quot;:[0,496000],&quot;date&quot;:[0,&quot;2021-03-09T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;PB&quot;],&quot;open&quot;:[0,78],&quot;low&quot;:[0,77.62],&quot;high&quot;:[0,78.98],&quot;close&quot;:[0,78],&quot;adj_close&quot;:[0,75.896164],&quot;volume&quot;:[0,631700],&quot;date&quot;:[0,&quot;2021-03-08T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;PB&quot;],&quot;open&quot;:[0,76.32],&quot;low&quot;:[0,74.78],&quot;high&quot;:[0,77.38],&quot;close&quot;:[0,77.22],&quot;adj_close&quot;:[0,75.13721],&quot;volume&quot;:[0,491200],&quot;date&quot;:[0,&quot;2021-03-05T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;PB&quot;],&quot;open&quot;:[0,75.48],&quot;low&quot;:[0,74.19],&quot;high&quot;:[0,76.76],&quot;close&quot;:[0,74.88],&quot;adj_close&quot;:[0,72.860306],&quot;volume&quot;:[0,436500],&quot;date&quot;:[0,&quot;2021-03-04T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;PB&quot;],&quot;open&quot;:[0,73.97],&quot;low&quot;:[0,73.97],&quot;high&quot;:[0,76.19],&quot;close&quot;:[0,75.44],&quot;adj_close&quot;:[0,73.40522],&quot;volume&quot;:[0,538200],&quot;date&quot;:[0,&quot;2021-03-03T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;PB&quot;],&quot;open&quot;:[0,75.05],&quot;low&quot;:[0,73.4],&quot;high&quot;:[0,75.33],&quot;close&quot;:[0,73.42],&quot;adj_close&quot;:[0,71.439705],&quot;volume&quot;:[0,383000],&quot;date&quot;:[0,&quot;2021-03-02T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;PB&quot;],&quot;open&quot;:[0,74.51],&quot;low&quot;:[0,73.99],&quot;high&quot;:[0,75.48],&quot;close&quot;:[0,75.33],&quot;adj_close&quot;:[0,73.29818],&quot;volume&quot;:[0,350700],&quot;date&quot;:[0,&quot;2021-03-01T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;PB&quot;],&quot;open&quot;:[0,73.83],&quot;low&quot;:[0,72.81],&quot;high&quot;:[0,74.58],&quot;close&quot;:[0,73.47],&quot;adj_close&quot;:[0,71.48835],&quot;volume&quot;:[0,422900],&quot;date&quot;:[0,&quot;2021-02-26T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;PB&quot;],&quot;open&quot;:[0,76.83],&quot;low&quot;:[0,74.18],&quot;high&quot;:[0,77.17],&quot;close&quot;:[0,74.18],&quot;adj_close&quot;:[0,72.1792],&quot;volume&quot;:[0,315000],&quot;date&quot;:[0,&quot;2021-02-25T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;PB&quot;],&quot;open&quot;:[0,75.73],&quot;low&quot;:[0,75.08],&quot;high&quot;:[0,76.64],&quot;close&quot;:[0,76.05],&quot;adj_close&quot;:[0,73.998764],&quot;volume&quot;:[0,442500],&quot;date&quot;:[0,&quot;2021-02-24T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;PB&quot;],&quot;open&quot;:[0,74.7],&quot;low&quot;:[0,74.24],&quot;high&quot;:[0,75.62],&quot;close&quot;:[0,75.41],&quot;adj_close&quot;:[0,73.37602],&quot;volume&quot;:[0,636600],&quot;date&quot;:[0,&quot;2021-02-23T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;PB&quot;],&quot;open&quot;:[0,73.05],&quot;low&quot;:[0,73.03],&quot;high&quot;:[0,74.49],&quot;close&quot;:[0,74.31],&quot;adj_close&quot;:[0,72.30569],&quot;volume&quot;:[0,591000],&quot;date&quot;:[0,&quot;2021-02-22T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;PB&quot;],&quot;open&quot;:[0,72.32],&quot;low&quot;:[0,72.14],&quot;high&quot;:[0,73.44],&quot;close&quot;:[0,73.17],&quot;adj_close&quot;:[0,71.196434],&quot;volume&quot;:[0,388500],&quot;date&quot;:[0,&quot;2021-02-19T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;PB&quot;],&quot;open&quot;:[0,71.41],&quot;low&quot;:[0,71.1],&quot;high&quot;:[0,72.01],&quot;close&quot;:[0,71.77],&quot;adj_close&quot;:[0,69.8342],&quot;volume&quot;:[0,362600],&quot;date&quot;:[0,&quot;2021-02-18T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;PB&quot;],&quot;open&quot;:[0,72.52],&quot;low&quot;:[0,71.67],&quot;high&quot;:[0,73.13],&quot;close&quot;:[0,71.87],&quot;adj_close&quot;:[0,69.93151],&quot;volume&quot;:[0,385600],&quot;date&quot;:[0,&quot;2021-02-17T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;PB&quot;],&quot;open&quot;:[0,72],&quot;low&quot;:[0,71.52],&quot;high&quot;:[0,72.97],&quot;close&quot;:[0,72.65],&quot;adj_close&quot;:[0,70.69047],&quot;volume&quot;:[0,338400],&quot;date&quot;:[0,&quot;2021-02-16T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;PB&quot;],&quot;open&quot;:[0,70.36],&quot;low&quot;:[0,70.07],&quot;high&quot;:[0,71.39],&quot;close&quot;:[0,71.33],&quot;adj_close&quot;:[0,69.40607],&quot;volume&quot;:[0,293200],&quot;date&quot;:[0,&quot;2021-02-12T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;PB&quot;],&quot;open&quot;:[0,71.29],&quot;low&quot;:[0,70.37],&quot;high&quot;:[0,71.93],&quot;close&quot;:[0,70.73],&quot;adj_close&quot;:[0,68.82226],&quot;volume&quot;:[0,358400],&quot;date&quot;:[0,&quot;2021-02-11T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;PB&quot;],&quot;open&quot;:[0,71.63],&quot;low&quot;:[0,70.89],&quot;high&quot;:[0,72.23],&quot;close&quot;:[0,71.39],&quot;adj_close&quot;:[0,69.464455],&quot;volume&quot;:[0,328500],&quot;date&quot;:[0,&quot;2021-02-10T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;PB&quot;],&quot;open&quot;:[0,70.2],&quot;low&quot;:[0,70.14],&quot;high&quot;:[0,71.42],&quot;close&quot;:[0,71.32],&quot;adj_close&quot;:[0,69.39634],&quot;volume&quot;:[0,297400],&quot;date&quot;:[0,&quot;2021-02-09T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;PB&quot;],&quot;open&quot;:[0,69.8],&quot;low&quot;:[0,69.24],&quot;high&quot;:[0,70.42],&quot;close&quot;:[0,70.42],&quot;adj_close&quot;:[0,68.520615],&quot;volume&quot;:[0,368800],&quot;date&quot;:[0,&quot;2021-02-08T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;PB&quot;],&quot;open&quot;:[0,69.93],&quot;low&quot;:[0,68.79],&quot;high&quot;:[0,69.93],&quot;close&quot;:[0,69.24],&quot;adj_close&quot;:[0,67.37244],&quot;volume&quot;:[0,314600],&quot;date&quot;:[0,&quot;2021-02-05T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;PB&quot;],&quot;open&quot;:[0,68.25],&quot;low&quot;:[0,68.25],&quot;high&quot;:[0,69.67],&quot;close&quot;:[0,69.48],&quot;adj_close&quot;:[0,67.605965],&quot;volume&quot;:[0,391400],&quot;date&quot;:[0,&quot;2021-02-04T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;PB&quot;],&quot;open&quot;:[0,68.03],&quot;low&quot;:[0,66.9],&quot;high&quot;:[0,68.57],&quot;close&quot;:[0,68.22],&quot;adj_close&quot;:[0,66.37996],&quot;volume&quot;:[0,297700],&quot;date&quot;:[0,&quot;2021-02-03T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;PB&quot;],&quot;open&quot;:[0,68.97],&quot;low&quot;:[0,68.14],&quot;high&quot;:[0,69.61],&quot;close&quot;:[0,68.45],&quot;adj_close&quot;:[0,66.603745],&quot;volume&quot;:[0,496000],&quot;date&quot;:[0,&quot;2021-02-02T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;PB&quot;],&quot;open&quot;:[0,68.06],&quot;low&quot;:[0,66.45],&quot;high&quot;:[0,68.49],&quot;close&quot;:[0,68.4],&quot;adj_close&quot;:[0,66.55511],&quot;volume&quot;:[0,406600],&quot;date&quot;:[0,&quot;2021-02-01T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;PB&quot;],&quot;open&quot;:[0,68.03],&quot;low&quot;:[0,66.99],&quot;high&quot;:[0,69.24],&quot;close&quot;:[0,67.44],&quot;adj_close&quot;:[0,65.621],&quot;volume&quot;:[0,1371400],&quot;date&quot;:[0,&quot;2021-01-29T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;PB&quot;],&quot;open&quot;:[0,69.2],&quot;low&quot;:[0,67.06],&quot;high&quot;:[0,69.2],&quot;close&quot;:[0,68.14],&quot;adj_close&quot;:[0,66.30211],&quot;volume&quot;:[0,509300],&quot;date&quot;:[0,&quot;2021-01-28T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;PB&quot;],&quot;open&quot;:[0,67.87],&quot;low&quot;:[0,67.52],&quot;high&quot;:[0,70.85],&quot;close&quot;:[0,68.31],&quot;adj_close&quot;:[0,66.46753],&quot;volume&quot;:[0,630200],&quot;date&quot;:[0,&quot;2021-01-27T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;PB&quot;],&quot;open&quot;:[0,70.39],&quot;low&quot;:[0,68.36],&quot;high&quot;:[0,70.5],&quot;close&quot;:[0,68.47],&quot;adj_close&quot;:[0,66.6232],&quot;volume&quot;:[0,394200],&quot;date&quot;:[0,&quot;2021-01-26T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;PB&quot;],&quot;open&quot;:[0,69.7],&quot;low&quot;:[0,68.71],&quot;high&quot;:[0,69.97],&quot;close&quot;:[0,69.75],&quot;adj_close&quot;:[0,67.86868],&quot;volume&quot;:[0,512200],&quot;date&quot;:[0,&quot;2021-01-25T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;PB&quot;],&quot;open&quot;:[0,68.69],&quot;low&quot;:[0,68.6],&quot;high&quot;:[0,70.31],&quot;close&quot;:[0,70.25],&quot;adj_close&quot;:[0,68.35521],&quot;volume&quot;:[0,339900],&quot;date&quot;:[0,&quot;2021-01-22T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;PB&quot;],&quot;open&quot;:[0,71.01],&quot;low&quot;:[0,68.96],&quot;high&quot;:[0,71.01],&quot;close&quot;:[0,69.21],&quot;adj_close&quot;:[0,67.34325],&quot;volume&quot;:[0,333500],&quot;date&quot;:[0,&quot;2021-01-21T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;PB&quot;],&quot;open&quot;:[0,70.35],&quot;low&quot;:[0,69.69],&quot;high&quot;:[0,71.08],&quot;close&quot;:[0,71.01],&quot;adj_close&quot;:[0,69.0947],&quot;volume&quot;:[0,386200],&quot;date&quot;:[0,&quot;2021-01-20T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;PB&quot;],&quot;open&quot;:[0,69.97],&quot;low&quot;:[0,69.44],&quot;high&quot;:[0,70.59],&quot;close&quot;:[0,70.35],&quot;adj_close&quot;:[0,68.4525],&quot;volume&quot;:[0,369900],&quot;date&quot;:[0,&quot;2021-01-19T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;PB&quot;],&quot;open&quot;:[0,69.36],&quot;low&quot;:[0,68.62],&quot;high&quot;:[0,69.98],&quot;close&quot;:[0,69.53],&quot;adj_close&quot;:[0,67.65462],&quot;volume&quot;:[0,364600],&quot;date&quot;:[0,&quot;2021-01-15T14:30:00Z&quot;]}],[0,{&quot;ticker&quot;:[0,&quot;PB&quot;],&quot;open&quot;:[0,71.38],&quot;low&quot;:[0,70.14],&quot;high&quot;:[0,71.38],&quot;close&quot;:[0,70.35],&quot;adj_close&quot;:[0,68.4525],&quot;volume&quot;:[0,396000],&quot;date&quot;:[0,&quot;2021-01-14T14:30:00Z&quot;]}]]],&quot;ticker&quot;:[0,&quot;PB&quot;],&quot;technical&quot;:[0,{&quot;daily&quot;:[0,{&quot;ticker&quot;:[0,&quot;PB&quot;],&quot;accuracy&quot;:[0,0.85613763],&quot;rsi&quot;:[0,35.46234510786998],&quot;supports&quot;:[0,73.5],&quot;resistances&quot;:[0,83.77],&quot;rsi_range&quot;:[0,&quot;{\&quot;percent_5\&quot;:37.9218143225568,\&quot;percent_10\&quot;:42.64202063647573,\&quot;percent_15\&quot;:45.43259313175945,\&quot;percent_20\&quot;:49.839544777924594,\&quot;percent_25\&quot;:51.590589654302356,\&quot;percent_30\&quot;:52.96296348624164,\&quot;percent_35\&quot;:54.93957001644491,\&quot;percent_40\&quot;:56.041078233790365,\&quot;percent_65\&quot;:62.531916277809664,\&quot;percent_70\&quot;:64.45964344408927,\&quot;percent_75\&quot;:65.88483840826598,\&quot;percent_80\&quot;:68.19754830913519,\&quot;percent_85\&quot;:71.52467815609734,\&quot;percent_90\&quot;:72.96034050078367,\&quot;percent_min\&quot;:26.855437524317253,\&quot;percent_max\&quot;:81.03565884631891,\&quot;percent_median\&quot;:58.42326670479245}&quot;],&quot;atr&quot;:[0,1.7767857142857142],&quot;macd&quot;:[0,-0.6667511652610156],&quot;is_macd_crossed_up&quot;:[0,false],&quot;is_macd_crossed_down&quot;:[0,false],&quot;is_macd_crossed_above_zero&quot;:[0,false],&quot;is_macd_crossed_below_zero&quot;:[0,false],&quot;tr&quot;:[0,1.0400009155273438],&quot;stoch_oscillator&quot;:[0,21.04099427161662],&quot;stoch_oscillator_range&quot;:[0,&quot;{\&quot;percent_5\&quot;:6.5186359360400585,\&quot;percent_10\&quot;:18.36070535646166,\&quot;percent_15\&quot;:23.015790119027617,\&quot;percent_20\&quot;:29.148908712685976,\&quot;percent_25\&quot;:36.40667780114495,\&quot;percent_75\&quot;:79.42515196757101,\&quot;percent_80\&quot;:85.34476962741671,\&quot;percent_85\&quot;:87.89681548524607,\&quot;percent_90\&quot;:90.65742471666141,\&quot;percent_min\&quot;:2.163015095024646,\&quot;percent_max\&quot;:98.13083815980292,\&quot;percent_median\&quot;:59.999538837937294}&quot;],&quot;ai_decision&quot;:[0,&quot;hold&quot;],&quot;timestamp&quot;:[0,&quot;2024-12-27T14:30:00Z&quot;]}],&quot;hourly&quot;:[0,{&quot;ticker&quot;:[0,&quot;PB&quot;],&quot;accuracy&quot;:[0,0.865285],&quot;rsi&quot;:[0,51.380378003350046],&quot;rsi_range&quot;:[0,&quot;{\&quot;percent_5\&quot;:5.800876749283432,\&quot;percent_10\&quot;:21.93510413479943,\&quot;percent_15\&quot;:29.82532406238296,\&quot;percent_20\&quot;:34.78501929131569,\&quot;percent_25\&quot;:36.588866910143814,\&quot;percent_30\&quot;:37.82777091971991,\&quot;percent_35\&quot;:40.080922702436474,\&quot;percent_40\&quot;:42.72687436625666,\&quot;percent_65\&quot;:48.80722544118086,\&quot;percent_70\&quot;:49.34712184612372,\&quot;percent_75\&quot;:49.43967324879825,\&quot;percent_80\&quot;:49.62989647478995,\&quot;percent_85\&quot;:50.38127925221312,\&quot;percent_90\&quot;:51.47747803784292,\&quot;percent_max\&quot;:52.81706322865035,\&quot;percent_median\&quot;:46.011175962936626}&quot;],&quot;atr&quot;:[0,0.3852141244070871],&quot;supports&quot;:[0,75.07],&quot;resistances&quot;:[0,75.83],&quot;macd&quot;:[0,0.5129518039946772],&quot;is_macd_crossed_up&quot;:[0,false],&quot;is_macd_crossed_down&quot;:[0,false],&quot;is_macd_crossed_above_zero&quot;:[0,false],&quot;is_macd_crossed_below_zero&quot;:[0,false],&quot;tr&quot;:[0,0.069000244140625],&quot;stoch_oscillator&quot;:[0,18.24940146525416],&quot;stoch_oscillator_range&quot;:[0,&quot;{\&quot;percent_5\&quot;:1.4339751454033292,\&quot;percent_10\&quot;:4.166504777210674,\&quot;percent_15\&quot;:6.3926813378993685,\&quot;percent_20\&quot;:8.095156784171538,\&quot;percent_25\&quot;:10.759687227378228,\&quot;percent_75\&quot;:78.36555037963541,\&quot;percent_80\&quot;:90.38477056816932,\&quot;percent_85\&quot;:98.18332741875982,\&quot;percent_90\&quot;:98.76135960369987,\&quot;percent_max\&quot;:99.95890251749039,\&quot;percent_median\&quot;:25.046536211688114}&quot;],&quot;ai_decision&quot;:[0,&quot;hold&quot;],&quot;timestamp&quot;:[0,&quot;2024-12-27T20:30:00Z&quot;]}]}]}" ssr="" client="only" opts="{&quot;name&quot;:&quot;StockChart&quot;,&quot;value&quot;:&quot;react&quot;}"></astro-island> </div> <div>  <div class="flex flex-col mt-6 md:mt-0"> <div class="-m-1.5 overflow-x-auto"> <div class="p-1.5 min-w-full inline-block align-middle"> <div class="overflow-hidden"> <table class="min-w-full divide divide-gray-200 dark:divide-gray-700"> <tbody class="divide-y divide-gray-200 dark:divide-gray-700"> <tr> <td class="px-6 py-4 whitespace-nowrap text-sm font-medium text-gray-800 dark:text-slate-100">Founded:</td> <td class="px-6 py-4 whitespace-nowrap text-sm font-medium text-gray-800 dark:text-slate-100">1983</td> <td class="px-6 py-4 whitespace-nowrap text-sm font-medium text-gray-800 dark:text-slate-100">Country:</td> <td class="px-6 py-4 whitespace-nowrap text-sm font-medium text-gray-800 dark:text-slate-100"> <div class="flex items-center"> <div class="flex align-middle justify-center md:justify-start gap-x-2"><svg xmlns="http://www.w3.org/2000/svg" viewBox="0 0 513 342" width="16" height="16" class="finquota-flag"><title>United States</title><path fill="#FFF" d="M0 0h513v342H0z"></path><path d="M0 0h513v26.3H0zm0 52.6h513v26.3H0zm0 52.6h513v26.3H0zm0 52.6h513v26.3H0zm0 52.7h513v26.3H0zm0 52.6h513v26.3H0zm0 52.6h513V342H0z" fill="#D80027"></path><path fill="#2E52B2" d="M0 0h256.5v184.1H0z"></path><path d="m47.8 138.9-4-12.8-4.4 12.8H26.2l10.7 7.7-4 12.8 10.9-7.9 10.6 7.9-4.1-12.8 10.9-7.7zm56.3 0-4.1-12.8-4.2 12.8H82.6l10.7 7.7-4 12.8 10.7-7.9 10.8 7.9-4-12.8 10.7-7.7zm56.5 0-4.3-12.8-4 12.8h-13.5l11 7.7-4.2 12.8 10.7-7.9 11 7.9-4.2-12.8 10.7-7.7zm56.2 0-4-12.8-4.2 12.8h-13.3l10.8 7.7-4 12.8 10.7-7.9 10.8 7.9-4.3-12.8 11-7.7zM100 75.3l-4.2 12.8H82.6L93.3 96l-4 12.6 10.7-7.8 10.8 7.8-4-12.6 10.7-7.9h-13.4zm-56.2 0-4.4 12.8H26.2L36.9 96l-4 12.6 10.9-7.8 10.6 7.8L50.3 96l10.9-7.9H47.8zm112.5 0-4 12.8h-13.5l11 7.9-4.2 12.6 10.7-7.8 11 7.8-4.2-12.6 10.7-7.9h-13.2zm56.5 0-4.2 12.8h-13.3l10.8 7.9-4 12.6 10.7-7.8 10.8 7.8-4.3-12.6 11-7.9h-13.5zm-169-50.6-4.4 12.6H26.2l10.7 7.9-4 12.7L43.8 50l10.6 7.9-4.1-12.7 10.9-7.9H47.8zm56.2 0-4.2 12.6H82.6l10.7 7.9-4 12.7L100 50l10.8 7.9-4-12.7 10.7-7.9h-13.4zm56.3 0-4 12.6h-13.5l11 7.9-4.2 12.7 10.7-7.9 11 7.9-4.2-12.7 10.7-7.9h-13.2zm56.5 0-4.2 12.6h-13.3l10.8 7.9-4 12.7 10.7-7.9 10.8 7.9-4.3-12.7 11-7.9h-13.5z" fill="#FFF"></path></svg></div> <span class="pl-2">United States</span> </div> </td> </tr> <tr> <td class="px-6 py-4 whitespace-nowrap text-sm font-medium text-gray-800 dark:text-slate-100">Employees:</td> <td class="px-6 py-4 whitespace-nowrap text-sm font-medium text-gray-800 dark:text-slate-100">N/A</td> <td class="px-6 py-4 whitespace-nowrap text-sm font-medium text-gray-800 dark:text-slate-100">City:</td> <td class="px-6 py-4 whitespace-nowrap text-sm font-medium text-gray-800 dark:text-slate-100">HOUSTON</td> </tr> <tr> <td class="px-6 py-4 whitespace-nowrap text-sm font-medium text-gray-800 dark:text-slate-100">Market Cap:</td> <td class="px-6 py-4 whitespace-nowrap text-sm font-medium text-gray-800 dark:text-slate-100">7.2B</td> <td class="px-6 py-4 whitespace-nowrap text-sm font-medium text-gray-800 dark:text-slate-100">IPO Year:</td> <td class="px-6 py-4 whitespace-nowrap text-sm font-medium text-gray-800 dark:text-slate-100">1998</td> </tr> <tr> <td class="px-6 py-4 whitespace-nowrap text-sm font-medium text-gray-800 dark:text-slate-100">Target Price:</td> <td class="px-6 py-4 whitespace-nowrap text-sm font-medium text-gray-800 dark:text-slate-100">$81.64</td> <td class="px-6 py-4 whitespace-nowrap text-sm font-medium text-gray-800 dark:text-slate-100">AVG Volume (30 days):</td> <td class="px-6 py-4 whitespace-nowrap text-sm font-medium text-gray-800 dark:text-slate-100">418.1K</td> </tr> <tr> <td class="px-6 py-4 whitespace-nowrap text-sm font-medium text-gray-800 dark:text-slate-100">Analyst Decision:</td> <td class="px-6 py-4 whitespace-nowrap text-sm font-medium text-gray-800 dark:text-slate-100">Buy</td> <td class="px-6 py-4 whitespace-nowrap text-sm font-medium text-gray-800 dark:text-slate-100">Number of Analysts:</td> <td class="px-6 py-4 whitespace-nowrap text-sm font-medium text-gray-800 dark:text-slate-100">13</td> </tr> <tr> <td class="px-6 py-4 whitespace-nowrap text-sm font-medium text-gray-800 dark:text-slate-100">Dividend Yield:</td> <td class="px-6 py-4 whitespace-nowrap text-sm font-medium text-gray-800 dark:text-slate-100"> <div class="flex items-center gap-1"> 3.07% <a href="/dividend/PB/" title="PB Dividend Calculator"> <svg xmlns="http://www.w3.org/2000/svg" viewBox="0 0 20 20" fill="currentColor" class="w-4 h-4"> <path fill-rule="evenodd" d="M10 1c-1.716 0-3.408.106-5.07.31C3.806 1.45 3 2.414 3 3.517V16.75A2.25 2.25 0 0 0 5.25 19h9.5A2.25 2.25 0 0 0 17 16.75V3.517c0-1.103-.806-2.068-1.93-2.207A41.403 41.403 0 0 0 10 1ZM5.99 8.75A.75.75 0 0 1 6.74 8h.01a.75.75 0 0 1 .75.75v.01a.75.75 0 0 1-.75.75h-.01a.75.75 0 0 1-.75-.75v-.01Zm.75 1.417a.75.75 0 0 0-.75.75v.01c0 .414.336.75.75.75h.01a.75.75 0 0 0 .75-.75v-.01a.75.75 0 0 0-.75-.75h-.01Zm-.75 2.916a.75.75 0 0 1 .75-.75h.01a.75.75 0 0 1 .75.75v.01a.75.75 0 0 1-.75.75h-.01a.75.75 0 0 1-.75-.75v-.01Zm.75 1.417a.75.75 0 0 0-.75.75v.01c0 .414.336.75.75.75h.01a.75.75 0 0 0 .75-.75v-.01a.75.75 0 0 0-.75-.75h-.01Zm1.417-5.75a.75.75 0 0 1 .75-.75h.01a.75.75 0 0 1 .75.75v.01a.75.75 0 0 1-.75.75h-.01a.75.75 0 0 1-.75-.75v-.01Zm.75 1.417a.75.75 0 0 0-.75.75v.01c0 .414.336.75.75.75h.01a.75.75 0 0 0 .75-.75v-.01a.75.75 0 0 0-.75-.75h-.01Zm-.75 2.916a.75.75 0 0 1 .75-.75h.01a.75.75 0 0 1 .75.75v.01a.75.75 0 0 1-.75.75h-.01a.75.75 0 0 1-.75-.75v-.01Zm.75 1.417a.75.75 0 0 0-.75.75v.01c0 .414.336.75.75.75h.01a.75.75 0 0 0 .75-.75v-.01a.75.75 0 0 0-.75-.75h-.01Zm1.42-5.75a.75.75 0 0 1 .75-.75h.01a.75.75 0 0 1 .75.75v.01a.75.75 0 0 1-.75.75h-.01a.75.75 0 0 1-.75-.75v-.01Zm.75 1.417a.75.75 0 0 0-.75.75v.01c0 .414.336.75.75.75h.01a.75.75 0 0 0 .75-.75v-.01a.75.75 0 0 0-.75-.75h-.01Zm-.75 2.916a.75.75 0 0 1 .75-.75h.01a.75.75 0 0 1 .75.75v.01a.75.75 0 0 1-.75.75h-.01a.75.75 0 0 1-.75-.75v-.01Zm.75 1.417a.75.75 0 0 0-.75.75v.01c0 .414.336.75.75.75h.01a.75.75 0 0 0 .75-.75v-.01a.75.75 0 0 0-.75-.75h-.01ZM12.5 8.75a.75.75 0 0 1 .75-.75h.01a.75.75 0 0 1 .75.75v.01a.75.75 0 0 1-.75.75h-.01a.75.75 0 0 1-.75-.75v-.01Zm.75 1.417a.75.75 0 0 0-.75.75v.01c0 .414.336.75.75.75h.01a.75.75 0 0 0 .75-.75v-.01a.75.75 0 0 0-.75-.75h-.01Zm0 2.166a.75.75 0 0 1 .75.75v2.167a.75.75 0 1 1-1.5 0v-2.167a.75.75 0 0 1 .75-.75ZM6.75 4a.75.75 0 0 0-.75.75v.5c0 .414.336.75.75.75h6.5a.75.75 0 0 0 .75-.75v-.5a.75.75 0 0 0-.75-.75h-6.5Z" clip-rule="evenodd"></path> </svg> </a> </div> </td> <td class="px-6 py-4 whitespace-nowrap text-sm font-medium text-gray-800 dark:text-slate-100">Dividend Payout Frequency:</td> <td class="px-6 py-4 whitespace-nowrap text-sm font-medium text-gray-800 dark:text-slate-100">Quarterly</td> </tr> <tr> <td class="px-6 py-4 whitespace-nowrap text-sm font-medium text-gray-800 dark:text-slate-100">EPS:</td> <td class="px-6 py-4 whitespace-nowrap text-sm font-medium text-gray-800 dark:text-slate-100">4.69</td> <td class="px-6 py-4 whitespace-nowrap text-sm font-medium text-gray-800 dark:text-slate-100">EPS Growth:</td> <td class="px-6 py-4 whitespace-nowrap text-sm font-medium text-gray-800 dark:text-slate-100">-6.18</td> </tr> <tr> <td class="px-6 py-4 whitespace-nowrap text-sm font-medium text-gray-800 dark:text-slate-100">52 Week Low/High:</td> <td class="px-6 py-4 whitespace-nowrap text-sm font-medium text-gray-800 dark:text-slate-100">$57.16 - $86.76</td> <td class="px-6 py-4 whitespace-nowrap text-sm font-medium text-gray-800 dark:text-slate-100">Next Earning Date:</td> <td class="px-6 py-4 whitespace-nowrap text-sm font-medium text-gray-800 dark:text-slate-100">01-29-2025</td> </tr> <tr> <td class="px-6 py-4 whitespace-nowrap text-sm font-medium text-gray-800 dark:text-slate-100">Revenue:</td> <td class="px-6 py-4 whitespace-nowrap text-sm font-medium text-gray-800 dark:text-slate-100">$1,149,178,000</td> <td class="px-6 py-4 whitespace-nowrap text-sm font-medium text-gray-800 dark:text-slate-100">Revenue Growth:</td> <td class="px-6 py-4 whitespace-nowrap text-sm font-medium text-gray-800 dark:text-slate-100">3.39%</td> </tr> <tr> <td class="px-6 py-4 whitespace-nowrap text-sm font-medium text-gray-800 dark:text-slate-100">Revenue Growth (this year):</td> <td class="px-6 py-4 whitespace-nowrap text-sm font-medium text-gray-800 dark:text-slate-100">N/A</td> <td class="px-6 py-4 whitespace-nowrap text-sm font-medium text-gray-800 dark:text-slate-100">Revenue Growth (next year):</td> <td class="px-6 py-4 whitespace-nowrap text-sm font-medium text-gray-800 dark:text-slate-100">9.44%</td> </tr> </tbody> </table> </div> </div> </div> </div> </div> </div> <div class="grid"> <h3 class="text-xl mt-10 font-bold md:text-4xl md:leading-tight dark:text-white mb-5 block text-center">PB Daily Stock ML Predictions</h3> <div class="grid grid-cols-1 mx-auto"> <astro-island uid="Z11yDN6" component-url="/_astro/_astro-entry_react-d3-speedometer._9I3kTrP.js" component-export="default" renderer-url="/_astro/client.CLg1VKAy.js" props="{&quot;width&quot;:[0,250],&quot;height&quot;:[0,180],&quot;needleHeightRatio&quot;:[0,0.7],&quot;value&quot;:[0,1.5],&quot;minValue&quot;:[0,0],&quot;maxValue&quot;:[0,3],&quot;customSegmentStops&quot;:[1,[[0,0],[0,1],[0,2],[0,3]]],&quot;segmentColors&quot;:[1,[[0,&quot;#ef4444&quot;],[0,&quot;rgba(103,106,122,0.99)&quot;],[0,&quot;#84cc16&quot;]]],&quot;currentValueText&quot;:[0,&quot;as of a day ago&quot;],&quot;customSegmentLabels&quot;:[1,[[0,{&quot;text&quot;:[0,&quot;SELL&quot;],&quot;position&quot;:[0,&quot;OUTSIDE&quot;],&quot;color&quot;:[0,&quot;#9ca3af&quot;]}],[0,{&quot;text&quot;:[0,&quot;HOLD&quot;],&quot;position&quot;:[0,&quot;OUTSIDE&quot;],&quot;color&quot;:[0,&quot;#9ca3af&quot;]}],[0,{&quot;text&quot;:[0,&quot;BUY&quot;],&quot;position&quot;:[0,&quot;OUTSIDE&quot;],&quot;color&quot;:[0,&quot;#9ca3af&quot;]}]]],&quot;ringWidth&quot;:[0,47],&quot;needleTransitionDuration&quot;:[0,3333],&quot;needleTransition&quot;:[0,&quot;easeElastic&quot;],&quot;needleColor&quot;:[0,&quot;#84cc16&quot;],&quot;textColor&quot;:[0,&quot;#9ca3af&quot;]}" ssr="" client="only" opts="{&quot;name&quot;:&quot;ReactSpeedometer&quot;,&quot;value&quot;:&quot;react&quot;}"></astro-island> </div> <div class="text-center"> <a href="/PB/forecast/" class="py-3 px-4 inline-flex items-center gap-x-2 text-sm font-semibold rounded-lg border border-transparent text-gray-800 hover:bg-gray-100 disabled:opacity-50 disabled:pointer-events-none dark:text-white dark:hover:bg-neutral-700"> PB Forecast & Prediction
  472. <svg class="flex-shrink-0 size-4" xmlns="http://www.w3.org/2000/svg" width="24" height="24" viewBox="0 0 24 24" fill="none" stroke="currentColor" stroke-width="2" stroke-linecap="round" stroke-linejoin="round"> <path d="M5 12h14"></path> <path d="m12 5 7 7-7 7"></path> </svg> </a> </div> </div> <div class="insider-data mt-4 w-full"> <h2 class="text-xl my-5 font-bold md:text-3xl md:leading-tight dark:text-white block text-center">Stock Insider Trading Activity of Prosperity Bancshares Inc. (PB)</h2> <div class="flex flex-col"> <div class="-m-1.5 overflow-x-auto"> <div class="p-1.5 min-w-full inline-block align-middle"> <div class="border rounded-lg overflow-hidden dark:border-neutral-700"> <table class="min-w-full divide-y divide-gray-200 dark:divide-neutral-700"> <thead> <tr> <th scope="col" class="px-6 py-3 text-start text-xs font-medium text-gray-500 uppercase dark:text-neutral-500">Name</th> <th scope="col" class="px-6 py-3 text-start text-xs font-medium text-gray-500 uppercase dark:text-neutral-500">Ticker</th> <th scope="col" class="px-6 py-3 text-start text-xs font-medium text-gray-500 uppercase dark:text-neutral-500">Relationship</th> <th scope="col" class="px-6 py-3 text-start text-xs font-medium text-gray-500 uppercase dark:text-neutral-500">Date</th> <th scope="col" class="px-6 py-3 text-center text-xs font-medium text-gray-500 uppercase dark:text-neutral-500">Transaction</th> <th scope="col" class="px-6 py-3 text-center text-xs font-medium text-gray-500 uppercase dark:text-neutral-500">AVG Cost Per Share</th> <th scope="col" class="px-6 py-3 text-center text-xs font-medium text-gray-500 uppercase dark:text-neutral-500">Shares</th> <th scope="col" class="px-6 py-3 text-center text-xs font-medium text-gray-500 uppercase dark:text-neutral-500">Total Value</th> <th scope="col" class="px-6 py-3 text-center text-xs font-medium text-gray-500 uppercase dark:text-neutral-500">Securities Owned After Transaction(s)</th> <th scope="col" class="px-6 py-3 text-center text-xs font-medium text-gray-500 uppercase dark:text-neutral-500">SEC Form 4</th> </tr> </thead> <tbody class="divide-y divide-gray-200 dark:divide-neutral-700">  <tr class="bg-red-100 dark:bg-orange-950"> <td class="px-6 py-4 whitespace-nowrap text-sm font-medium text-gray-800 dark:text-neutral-200"> <a href="/insider/holmes-ned-s/">HOLMES NED S</a> </td> <td class="px-6 py-4 whitespace-nowrap text-sm font-medium text-gray-800 dark:text-neutral-200"> <a href="/PB">PB</a> </td> <td class="px-6 py-4 whitespace-nowrap text-sm font-medium text-gray-800 dark:text-neutral-200">Director</td> <td class="px-6 py-4 whitespace-nowrap text-sm font-medium text-gray-800 dark:text-neutral-200">Dec 18 &#39;24</td> <td class="px-6 py-4 whitespace-nowrap text-sm font-medium text-gray-800 dark:text-neutral-200 text-center">Sell</td> <td class="px-6 py-4 whitespace-nowrap text-sm font-medium text-gray-800 dark:text-neutral-200 text-center">$77.52</td> <td class="px-6 py-4 whitespace-nowrap text-sm font-medium text-gray-800 dark:text-neutral-200 text-center">1,100</td> <td class="px-6 py-4 whitespace-nowrap text-sm font-medium text-gray-800 dark:text-neutral-200 text-center">$86,346.58</td> <td class="px-6 py-4 whitespace-nowrap text-sm font-medium text-gray-800 dark:text-neutral-200 text-center">47,985</td> <td class="px-6 py-4 whitespace-nowrap text-sm font-medium text-gray-800 dark:text-neutral-200 text-center"> <ul class="ps-5 space-y-2 text-sm text-gray-600 dark:text-neutral-400"> <li> <a href="https://www.sec.gov/Archives/edgar/data/1068851/000095017024138291/xslF345X05/ownership.xml" target="_blank" rel="nofollow noopener">SEC Form 4</a> </li><li> <a href="https://www.sec.gov/Archives/edgar/data/1068851/000095017024138291/xslF345X05/ownership.xml" target="_blank" rel="nofollow noopener">SEC Form 4</a> </li> <div id="hs-show-hide-collapse-heading0" class="text-sm text-gray-600 space-y-2 dark:text-neutral-400 hs-collapse hidden w-full overflow-hidden transition-[height] duration-300" aria-labelledby="hs-show-hide-collapse"> <li> <a href="https://www.sec.gov/Archives/edgar/data/1068851/000095017024138291/xslF345X05/ownership.xml" target="_blank" rel="nofollow noopener">SEC Form 4</a> </li><li> <a href="https://www.sec.gov/Archives/edgar/data/1068851/000095017024138291/xslF345X05/ownership.xml" target="_blank" rel="nofollow noopener">SEC Form 4</a> </li><li> <a href="https://www.sec.gov/Archives/edgar/data/1068851/000095017024138291/xslF345X05/ownership.xml" target="_blank" rel="nofollow noopener">SEC Form 4</a> </li><li> <a href="https://www.sec.gov/Archives/edgar/data/1068851/000095017024138291/xslF345X05/ownership.xml" target="_blank" rel="nofollow noopener">SEC Form 4</a> </li><li> <a href="https://www.sec.gov/Archives/edgar/data/1068851/000095017024138291/xslF345X05/ownership.xml" target="_blank" rel="nofollow noopener">SEC Form 4</a> </li><li> <a href="https://www.sec.gov/Archives/edgar/data/1068851/000095017024138291/xslF345X05/ownership.xml" target="_blank" rel="nofollow noopener">SEC Form 4</a> </li><li> <a href="https://www.sec.gov/Archives/edgar/data/1068851/000095017024138291/xslF345X05/ownership.xml" target="_blank" rel="nofollow noopener">SEC Form 4</a> </li> </div>
  473.                                              <p class="mt-2"> <button type="button" class="hs-collapse-toggle inline-flex items-center gap-x-1 text-sm font-semibold rounded-lg border border-transparent text-blue-600 decoration-2 hover:text-blue-700 hover:underline focus:outline-none focus:underline focus:text-blue-700 disabled:opacity-50 disabled:pointer-events-none dark:text-blue-500 dark:hover:text-blue-600 dark:focus:text-blue-600" id="hs-show-hide-collapse" aria-expanded="false" aria-controls="hs-show-hide-collapse-heading0" data-hs-collapse="#hs-show-hide-collapse-heading0"> <span class="hs-collapse-open:hidden">Show More</span> <span class="hs-collapse-open:block hidden">Show less</span> <svg class="hs-collapse-open:rotate-180 shrink-0 size-4" xmlns="http://www.w3.org/2000/svg" width="24" height="24" viewBox="0 0 24 24" fill="none" stroke="currentColor" stroke-width="2" stroke-linecap="round" stroke-linejoin="round"> <path d="m6 9 6 6 6-6"></path> </svg> </button> </p> </ul> </td> </tr><tr class="bg-red-100 dark:bg-orange-950"> <td class="px-6 py-4 whitespace-nowrap text-sm font-medium text-gray-800 dark:text-neutral-200"> <a href="/insider/stafford-harrison-ii/">STAFFORD HARRISON II</a> </td> <td class="px-6 py-4 whitespace-nowrap text-sm font-medium text-gray-800 dark:text-neutral-200"> <a href="/PB">PB</a> </td> <td class="px-6 py-4 whitespace-nowrap text-sm font-medium text-gray-800 dark:text-neutral-200">Director</td> <td class="px-6 py-4 whitespace-nowrap text-sm font-medium text-gray-800 dark:text-neutral-200">Dec 13 &#39;24</td> <td class="px-6 py-4 whitespace-nowrap text-sm font-medium text-gray-800 dark:text-neutral-200 text-center">Sell</td> <td class="px-6 py-4 whitespace-nowrap text-sm font-medium text-gray-800 dark:text-neutral-200 text-center">$80.07</td> <td class="px-6 py-4 whitespace-nowrap text-sm font-medium text-gray-800 dark:text-neutral-200 text-center">4,000</td> <td class="px-6 py-4 whitespace-nowrap text-sm font-medium text-gray-800 dark:text-neutral-200 text-center">$320,280.00</td> <td class="px-6 py-4 whitespace-nowrap text-sm font-medium text-gray-800 dark:text-neutral-200 text-center">107,137</td> <td class="px-6 py-4 whitespace-nowrap text-sm font-medium text-gray-800 dark:text-neutral-200 text-center"> <ul class="ps-5 space-y-2 text-sm text-gray-600 dark:text-neutral-400"> <li> <a href="https://www.sec.gov/Archives/edgar/data/1068851/000095017024136470/xslF345X05/ownership.xml" target="_blank" rel="nofollow noopener">SEC Form 4</a> </li>  </ul> </td> </tr><tr class="bg-red-100 dark:bg-orange-950"> <td class="px-6 py-4 whitespace-nowrap text-sm font-medium text-gray-800 dark:text-neutral-200"> <a href="/insider/holmes-ned-s/">HOLMES NED S</a> </td> <td class="px-6 py-4 whitespace-nowrap text-sm font-medium text-gray-800 dark:text-neutral-200"> <a href="/PB">PB</a> </td> <td class="px-6 py-4 whitespace-nowrap text-sm font-medium text-gray-800 dark:text-neutral-200">Director</td> <td class="px-6 py-4 whitespace-nowrap text-sm font-medium text-gray-800 dark:text-neutral-200">Dec 11 &#39;24</td> <td class="px-6 py-4 whitespace-nowrap text-sm font-medium text-gray-800 dark:text-neutral-200 text-center">Sell</td> <td class="px-6 py-4 whitespace-nowrap text-sm font-medium text-gray-800 dark:text-neutral-200 text-center">$82.03</td> <td class="px-6 py-4 whitespace-nowrap text-sm font-medium text-gray-800 dark:text-neutral-200 text-center">1,100</td> <td class="px-6 py-4 whitespace-nowrap text-sm font-medium text-gray-800 dark:text-neutral-200 text-center">$90,379.05</td> <td class="px-6 py-4 whitespace-nowrap text-sm font-medium text-gray-800 dark:text-neutral-200 text-center">47,985</td> <td class="px-6 py-4 whitespace-nowrap text-sm font-medium text-gray-800 dark:text-neutral-200 text-center"> <ul class="ps-5 space-y-2 text-sm text-gray-600 dark:text-neutral-400"> <li> <a href="https://www.sec.gov/Archives/edgar/data/1068851/000095017024135463/xslF345X05/ownership.xml" target="_blank" rel="nofollow noopener">SEC Form 4</a> </li><li> <a href="https://www.sec.gov/Archives/edgar/data/1068851/000095017024135463/xslF345X05/ownership.xml" target="_blank" rel="nofollow noopener">SEC Form 4</a> </li> <div id="hs-show-hide-collapse-heading2" class="text-sm text-gray-600 space-y-2 dark:text-neutral-400 hs-collapse hidden w-full overflow-hidden transition-[height] duration-300" aria-labelledby="hs-show-hide-collapse"> <li> <a href="https://www.sec.gov/Archives/edgar/data/1068851/000095017024135463/xslF345X05/ownership.xml" target="_blank" rel="nofollow noopener">SEC Form 4</a> </li><li> <a href="https://www.sec.gov/Archives/edgar/data/1068851/000095017024135463/xslF345X05/ownership.xml" target="_blank" rel="nofollow noopener">SEC Form 4</a> </li><li> <a href="https://www.sec.gov/Archives/edgar/data/1068851/000095017024135463/xslF345X05/ownership.xml" target="_blank" rel="nofollow noopener">SEC Form 4</a> </li> </div>
  474.                                              <p class="mt-2"> <button type="button" class="hs-collapse-toggle inline-flex items-center gap-x-1 text-sm font-semibold rounded-lg border border-transparent text-blue-600 decoration-2 hover:text-blue-700 hover:underline focus:outline-none focus:underline focus:text-blue-700 disabled:opacity-50 disabled:pointer-events-none dark:text-blue-500 dark:hover:text-blue-600 dark:focus:text-blue-600" id="hs-show-hide-collapse" aria-expanded="false" aria-controls="hs-show-hide-collapse-heading2" data-hs-collapse="#hs-show-hide-collapse-heading2"> <span class="hs-collapse-open:hidden">Show More</span> <span class="hs-collapse-open:block hidden">Show less</span> <svg class="hs-collapse-open:rotate-180 shrink-0 size-4" xmlns="http://www.w3.org/2000/svg" width="24" height="24" viewBox="0 0 24 24" fill="none" stroke="currentColor" stroke-width="2" stroke-linecap="round" stroke-linejoin="round"> <path d="m6 9 6 6 6-6"></path> </svg> </button> </p> </ul> </td> </tr><tr class="bg-red-100 dark:bg-orange-950"> <td class="px-6 py-4 whitespace-nowrap text-sm font-medium text-gray-800 dark:text-neutral-200"> <a href="/insider/holmes-ned-s/">HOLMES NED S</a> </td> <td class="px-6 py-4 whitespace-nowrap text-sm font-medium text-gray-800 dark:text-neutral-200"> <a href="/PB">PB</a> </td> <td class="px-6 py-4 whitespace-nowrap text-sm font-medium text-gray-800 dark:text-neutral-200">Director</td> <td class="px-6 py-4 whitespace-nowrap text-sm font-medium text-gray-800 dark:text-neutral-200">Dec 4 &#39;24</td> <td class="px-6 py-4 whitespace-nowrap text-sm font-medium text-gray-800 dark:text-neutral-200 text-center">Sell</td> <td class="px-6 py-4 whitespace-nowrap text-sm font-medium text-gray-800 dark:text-neutral-200 text-center">$83.15</td> <td class="px-6 py-4 whitespace-nowrap text-sm font-medium text-gray-800 dark:text-neutral-200 text-center">1,100</td> <td class="px-6 py-4 whitespace-nowrap text-sm font-medium text-gray-800 dark:text-neutral-200 text-center">$91,333.28</td> <td class="px-6 py-4 whitespace-nowrap text-sm font-medium text-gray-800 dark:text-neutral-200 text-center">47,985</td> <td class="px-6 py-4 whitespace-nowrap text-sm font-medium text-gray-800 dark:text-neutral-200 text-center"> <ul class="ps-5 space-y-2 text-sm text-gray-600 dark:text-neutral-400"> <li> <a href="https://www.sec.gov/Archives/edgar/data/1068851/000095017024133334/xslF345X05/ownership.xml" target="_blank" rel="nofollow noopener">SEC Form 4</a> </li><li> <a href="https://www.sec.gov/Archives/edgar/data/1068851/000095017024133334/xslF345X05/ownership.xml" target="_blank" rel="nofollow noopener">SEC Form 4</a> </li> <div id="hs-show-hide-collapse-heading3" class="text-sm text-gray-600 space-y-2 dark:text-neutral-400 hs-collapse hidden w-full overflow-hidden transition-[height] duration-300" aria-labelledby="hs-show-hide-collapse"> <li> <a href="https://www.sec.gov/Archives/edgar/data/1068851/000095017024133334/xslF345X05/ownership.xml" target="_blank" rel="nofollow noopener">SEC Form 4</a> </li><li> <a href="https://www.sec.gov/Archives/edgar/data/1068851/000095017024133334/xslF345X05/ownership.xml" target="_blank" rel="nofollow noopener">SEC Form 4</a> </li> </div>
  475.                                              <p class="mt-2"> <button type="button" class="hs-collapse-toggle inline-flex items-center gap-x-1 text-sm font-semibold rounded-lg border border-transparent text-blue-600 decoration-2 hover:text-blue-700 hover:underline focus:outline-none focus:underline focus:text-blue-700 disabled:opacity-50 disabled:pointer-events-none dark:text-blue-500 dark:hover:text-blue-600 dark:focus:text-blue-600" id="hs-show-hide-collapse" aria-expanded="false" aria-controls="hs-show-hide-collapse-heading3" data-hs-collapse="#hs-show-hide-collapse-heading3"> <span class="hs-collapse-open:hidden">Show More</span> <span class="hs-collapse-open:block hidden">Show less</span> <svg class="hs-collapse-open:rotate-180 shrink-0 size-4" xmlns="http://www.w3.org/2000/svg" width="24" height="24" viewBox="0 0 24 24" fill="none" stroke="currentColor" stroke-width="2" stroke-linecap="round" stroke-linejoin="round"> <path d="m6 9 6 6 6-6"></path> </svg> </button> </p> </ul> </td> </tr><tr class="bg-red-100 dark:bg-orange-950"> <td class="px-6 py-4 whitespace-nowrap text-sm font-medium text-gray-800 dark:text-neutral-200"> <a href="/insider/holmes-ned-s/">HOLMES NED S</a> </td> <td class="px-6 py-4 whitespace-nowrap text-sm font-medium text-gray-800 dark:text-neutral-200"> <a href="/PB">PB</a> </td> <td class="px-6 py-4 whitespace-nowrap text-sm font-medium text-gray-800 dark:text-neutral-200">Director</td> <td class="px-6 py-4 whitespace-nowrap text-sm font-medium text-gray-800 dark:text-neutral-200">Nov 27 &#39;24</td> <td class="px-6 py-4 whitespace-nowrap text-sm font-medium text-gray-800 dark:text-neutral-200 text-center">Sell</td> <td class="px-6 py-4 whitespace-nowrap text-sm font-medium text-gray-800 dark:text-neutral-200 text-center">$84.57</td> <td class="px-6 py-4 whitespace-nowrap text-sm font-medium text-gray-800 dark:text-neutral-200 text-center">1,100</td> <td class="px-6 py-4 whitespace-nowrap text-sm font-medium text-gray-800 dark:text-neutral-200 text-center">$93,146.88</td> <td class="px-6 py-4 whitespace-nowrap text-sm font-medium text-gray-800 dark:text-neutral-200 text-center">47,985</td> <td class="px-6 py-4 whitespace-nowrap text-sm font-medium text-gray-800 dark:text-neutral-200 text-center"> <ul class="ps-5 space-y-2 text-sm text-gray-600 dark:text-neutral-400"> <li> <a href="https://www.sec.gov/Archives/edgar/data/1068851/000095017024131993/xslF345X05/ownership.xml" target="_blank" rel="nofollow noopener">SEC Form 4</a> </li><li> <a href="https://www.sec.gov/Archives/edgar/data/1068851/000095017024131993/xslF345X05/ownership.xml" target="_blank" rel="nofollow noopener">SEC Form 4</a> </li> <div id="hs-show-hide-collapse-heading4" class="text-sm text-gray-600 space-y-2 dark:text-neutral-400 hs-collapse hidden w-full overflow-hidden transition-[height] duration-300" aria-labelledby="hs-show-hide-collapse"> <li> <a href="https://www.sec.gov/Archives/edgar/data/1068851/000095017024131993/xslF345X05/ownership.xml" target="_blank" rel="nofollow noopener">SEC Form 4</a> </li><li> <a href="https://www.sec.gov/Archives/edgar/data/1068851/000095017024131993/xslF345X05/ownership.xml" target="_blank" rel="nofollow noopener">SEC Form 4</a> </li><li> <a href="https://www.sec.gov/Archives/edgar/data/1068851/000095017024131993/xslF345X05/ownership.xml" target="_blank" rel="nofollow noopener">SEC Form 4</a> </li><li> <a href="https://www.sec.gov/Archives/edgar/data/1068851/000095017024131993/xslF345X05/ownership.xml" target="_blank" rel="nofollow noopener">SEC Form 4</a> </li> </div>
  476.                                              <p class="mt-2"> <button type="button" class="hs-collapse-toggle inline-flex items-center gap-x-1 text-sm font-semibold rounded-lg border border-transparent text-blue-600 decoration-2 hover:text-blue-700 hover:underline focus:outline-none focus:underline focus:text-blue-700 disabled:opacity-50 disabled:pointer-events-none dark:text-blue-500 dark:hover:text-blue-600 dark:focus:text-blue-600" id="hs-show-hide-collapse" aria-expanded="false" aria-controls="hs-show-hide-collapse-heading4" data-hs-collapse="#hs-show-hide-collapse-heading4"> <span class="hs-collapse-open:hidden">Show More</span> <span class="hs-collapse-open:block hidden">Show less</span> <svg class="hs-collapse-open:rotate-180 shrink-0 size-4" xmlns="http://www.w3.org/2000/svg" width="24" height="24" viewBox="0 0 24 24" fill="none" stroke="currentColor" stroke-width="2" stroke-linecap="round" stroke-linejoin="round"> <path d="m6 9 6 6 6-6"></path> </svg> </button> </p> </ul> </td> </tr><tr class="bg-red-100 dark:bg-orange-950"> <td class="px-6 py-4 whitespace-nowrap text-sm font-medium text-gray-800 dark:text-neutral-200"> <a href="/insider/timanus-h-e-jr/">TIMANUS H E JR</a> </td> <td class="px-6 py-4 whitespace-nowrap text-sm font-medium text-gray-800 dark:text-neutral-200"> <a href="/PB">PB</a> </td> <td class="px-6 py-4 whitespace-nowrap text-sm font-medium text-gray-800 dark:text-neutral-200">Chairman</td> <td class="px-6 py-4 whitespace-nowrap text-sm font-medium text-gray-800 dark:text-neutral-200">Nov 25 &#39;24</td> <td class="px-6 py-4 whitespace-nowrap text-sm font-medium text-gray-800 dark:text-neutral-200 text-center">Sell</td> <td class="px-6 py-4 whitespace-nowrap text-sm font-medium text-gray-800 dark:text-neutral-200 text-center">$86.50</td> <td class="px-6 py-4 whitespace-nowrap text-sm font-medium text-gray-800 dark:text-neutral-200 text-center">4,000</td> <td class="px-6 py-4 whitespace-nowrap text-sm font-medium text-gray-800 dark:text-neutral-200 text-center">$346,000.00</td> <td class="px-6 py-4 whitespace-nowrap text-sm font-medium text-gray-800 dark:text-neutral-200 text-center">0</td> <td class="px-6 py-4 whitespace-nowrap text-sm font-medium text-gray-800 dark:text-neutral-200 text-center"> <ul class="ps-5 space-y-2 text-sm text-gray-600 dark:text-neutral-400"> <li> <a href="https://www.sec.gov/Archives/edgar/data/1068851/000095017024131066/xslF345X05/ownership.xml" target="_blank" rel="nofollow noopener">SEC Form 4</a> </li>  </ul> </td> </tr><tr class="bg-red-100 dark:bg-orange-950"> <td class="px-6 py-4 whitespace-nowrap text-sm font-medium text-gray-800 dark:text-neutral-200"> <a href="/insider/henderson-leah/">Henderson Leah</a> </td> <td class="px-6 py-4 whitespace-nowrap text-sm font-medium text-gray-800 dark:text-neutral-200"> <a href="/PB">PB</a> </td> <td class="px-6 py-4 whitespace-nowrap text-sm font-medium text-gray-800 dark:text-neutral-200">Director</td> <td class="px-6 py-4 whitespace-nowrap text-sm font-medium text-gray-800 dark:text-neutral-200">Nov 22 &#39;24</td> <td class="px-6 py-4 whitespace-nowrap text-sm font-medium text-gray-800 dark:text-neutral-200 text-center">Sell</td> <td class="px-6 py-4 whitespace-nowrap text-sm font-medium text-gray-800 dark:text-neutral-200 text-center">$83.24</td> <td class="px-6 py-4 whitespace-nowrap text-sm font-medium text-gray-800 dark:text-neutral-200 text-center">1,100</td> <td class="px-6 py-4 whitespace-nowrap text-sm font-medium text-gray-800 dark:text-neutral-200 text-center">$91,564.11</td> <td class="px-6 py-4 whitespace-nowrap text-sm font-medium text-gray-800 dark:text-neutral-200 text-center">7,525</td> <td class="px-6 py-4 whitespace-nowrap text-sm font-medium text-gray-800 dark:text-neutral-200 text-center"> <ul class="ps-5 space-y-2 text-sm text-gray-600 dark:text-neutral-400"> <li> <a href="https://www.sec.gov/Archives/edgar/data/1068851/000095017024130501/xslF345X05/ownership.xml" target="_blank" rel="nofollow noopener">SEC Form 4</a> </li>  </ul> </td> </tr><tr class="bg-red-100 dark:bg-orange-950"> <td class="px-6 py-4 whitespace-nowrap text-sm font-medium text-gray-800 dark:text-neutral-200"> <a href="/insider/holmes-ned-s/">HOLMES NED S</a> </td> <td class="px-6 py-4 whitespace-nowrap text-sm font-medium text-gray-800 dark:text-neutral-200"> <a href="/PB">PB</a> </td> <td class="px-6 py-4 whitespace-nowrap text-sm font-medium text-gray-800 dark:text-neutral-200">Director</td> <td class="px-6 py-4 whitespace-nowrap text-sm font-medium text-gray-800 dark:text-neutral-200">Nov 20 &#39;24</td> <td class="px-6 py-4 whitespace-nowrap text-sm font-medium text-gray-800 dark:text-neutral-200 text-center">Sell</td> <td class="px-6 py-4 whitespace-nowrap text-sm font-medium text-gray-800 dark:text-neutral-200 text-center">$81.43</td> <td class="px-6 py-4 whitespace-nowrap text-sm font-medium text-gray-800 dark:text-neutral-200 text-center">1,100</td> <td class="px-6 py-4 whitespace-nowrap text-sm font-medium text-gray-800 dark:text-neutral-200 text-center">$89,577.80</td> <td class="px-6 py-4 whitespace-nowrap text-sm font-medium text-gray-800 dark:text-neutral-200 text-center">47,985</td> <td class="px-6 py-4 whitespace-nowrap text-sm font-medium text-gray-800 dark:text-neutral-200 text-center"> <ul class="ps-5 space-y-2 text-sm text-gray-600 dark:text-neutral-400"> <li> <a href="https://www.sec.gov/Archives/edgar/data/1068851/000095017024129398/xslF345X05/ownership.xml" target="_blank" rel="nofollow noopener">SEC Form 4</a> </li><li> <a href="https://www.sec.gov/Archives/edgar/data/1068851/000095017024129398/xslF345X05/ownership.xml" target="_blank" rel="nofollow noopener">SEC Form 4</a> </li> <div id="hs-show-hide-collapse-heading7" class="text-sm text-gray-600 space-y-2 dark:text-neutral-400 hs-collapse hidden w-full overflow-hidden transition-[height] duration-300" aria-labelledby="hs-show-hide-collapse"> <li> <a href="https://www.sec.gov/Archives/edgar/data/1068851/000095017024129398/xslF345X05/ownership.xml" target="_blank" rel="nofollow noopener">SEC Form 4</a> </li> </div>
  477.                                              <p class="mt-2"> <button type="button" class="hs-collapse-toggle inline-flex items-center gap-x-1 text-sm font-semibold rounded-lg border border-transparent text-blue-600 decoration-2 hover:text-blue-700 hover:underline focus:outline-none focus:underline focus:text-blue-700 disabled:opacity-50 disabled:pointer-events-none dark:text-blue-500 dark:hover:text-blue-600 dark:focus:text-blue-600" id="hs-show-hide-collapse" aria-expanded="false" aria-controls="hs-show-hide-collapse-heading7" data-hs-collapse="#hs-show-hide-collapse-heading7"> <span class="hs-collapse-open:hidden">Show More</span> <span class="hs-collapse-open:block hidden">Show less</span> <svg class="hs-collapse-open:rotate-180 shrink-0 size-4" xmlns="http://www.w3.org/2000/svg" width="24" height="24" viewBox="0 0 24 24" fill="none" stroke="currentColor" stroke-width="2" stroke-linecap="round" stroke-linejoin="round"> <path d="m6 9 6 6 6-6"></path> </svg> </button> </p> </ul> </td> </tr><tr class="bg-red-100 dark:bg-orange-950"> <td class="px-6 py-4 whitespace-nowrap text-sm font-medium text-gray-800 dark:text-neutral-200"> <a href="/insider/steelhammer-robert-h/">STEELHAMMER ROBERT H</a> </td> <td class="px-6 py-4 whitespace-nowrap text-sm font-medium text-gray-800 dark:text-neutral-200"> <a href="/PB">PB</a> </td> <td class="px-6 py-4 whitespace-nowrap text-sm font-medium text-gray-800 dark:text-neutral-200">Director</td> <td class="px-6 py-4 whitespace-nowrap text-sm font-medium text-gray-800 dark:text-neutral-200">Nov 18 &#39;24</td> <td class="px-6 py-4 whitespace-nowrap text-sm font-medium text-gray-800 dark:text-neutral-200 text-center">Sell</td> <td class="px-6 py-4 whitespace-nowrap text-sm font-medium text-gray-800 dark:text-neutral-200 text-center">$82.73</td> <td class="px-6 py-4 whitespace-nowrap text-sm font-medium text-gray-800 dark:text-neutral-200 text-center">2,820</td> <td class="px-6 py-4 whitespace-nowrap text-sm font-medium text-gray-800 dark:text-neutral-200 text-center">$233,288.37</td> <td class="px-6 py-4 whitespace-nowrap text-sm font-medium text-gray-800 dark:text-neutral-200 text-center">135,355</td> <td class="px-6 py-4 whitespace-nowrap text-sm font-medium text-gray-800 dark:text-neutral-200 text-center"> <ul class="ps-5 space-y-2 text-sm text-gray-600 dark:text-neutral-400"> <li> <a href="https://www.sec.gov/Archives/edgar/data/1068851/000095017024128330/xslF345X05/ownership.xml" target="_blank" rel="nofollow noopener">SEC Form 4</a> </li><li> <a href="https://www.sec.gov/Archives/edgar/data/1068851/000095017024128330/xslF345X05/ownership.xml" target="_blank" rel="nofollow noopener">SEC Form 4</a> </li>  </ul> </td> </tr><tr class="bg-red-100 dark:bg-orange-950"> <td class="px-6 py-4 whitespace-nowrap text-sm font-medium text-gray-800 dark:text-neutral-200"> <a href="/insider/holmes-ned-s/">HOLMES NED S</a> </td> <td class="px-6 py-4 whitespace-nowrap text-sm font-medium text-gray-800 dark:text-neutral-200"> <a href="/PB">PB</a> </td> <td class="px-6 py-4 whitespace-nowrap text-sm font-medium text-gray-800 dark:text-neutral-200">Director</td> <td class="px-6 py-4 whitespace-nowrap text-sm font-medium text-gray-800 dark:text-neutral-200">Nov 13 &#39;24</td> <td class="px-6 py-4 whitespace-nowrap text-sm font-medium text-gray-800 dark:text-neutral-200 text-center">Sell</td> <td class="px-6 py-4 whitespace-nowrap text-sm font-medium text-gray-800 dark:text-neutral-200 text-center">$83.98</td> <td class="px-6 py-4 whitespace-nowrap text-sm font-medium text-gray-800 dark:text-neutral-200 text-center">1,100</td> <td class="px-6 py-4 whitespace-nowrap text-sm font-medium text-gray-800 dark:text-neutral-200 text-center">$92,378.39</td> <td class="px-6 py-4 whitespace-nowrap text-sm font-medium text-gray-800 dark:text-neutral-200 text-center">47,985</td> <td class="px-6 py-4 whitespace-nowrap text-sm font-medium text-gray-800 dark:text-neutral-200 text-center"> <ul class="ps-5 space-y-2 text-sm text-gray-600 dark:text-neutral-400"> <li> <a href="https://www.sec.gov/Archives/edgar/data/1068851/000095017024126915/xslF345X05/ownership.xml" target="_blank" rel="nofollow noopener">SEC Form 4</a> </li><li> <a href="https://www.sec.gov/Archives/edgar/data/1068851/000095017024126915/xslF345X05/ownership.xml" target="_blank" rel="nofollow noopener">SEC Form 4</a> </li> <div id="hs-show-hide-collapse-heading9" class="text-sm text-gray-600 space-y-2 dark:text-neutral-400 hs-collapse hidden w-full overflow-hidden transition-[height] duration-300" aria-labelledby="hs-show-hide-collapse"> <li> <a href="https://www.sec.gov/Archives/edgar/data/1068851/000095017024126915/xslF345X05/ownership.xml" target="_blank" rel="nofollow noopener">SEC Form 4</a> </li><li> <a href="https://www.sec.gov/Archives/edgar/data/1068851/000095017024126915/xslF345X05/ownership.xml" target="_blank" rel="nofollow noopener">SEC Form 4</a> </li><li> <a href="https://www.sec.gov/Archives/edgar/data/1068851/000095017024126915/xslF345X05/ownership.xml" target="_blank" rel="nofollow noopener">SEC Form 4</a> </li><li> <a href="https://www.sec.gov/Archives/edgar/data/1068851/000095017024126915/xslF345X05/ownership.xml" target="_blank" rel="nofollow noopener">SEC Form 4</a> </li> </div>
  478.                                              <p class="mt-2"> <button type="button" class="hs-collapse-toggle inline-flex items-center gap-x-1 text-sm font-semibold rounded-lg border border-transparent text-blue-600 decoration-2 hover:text-blue-700 hover:underline focus:outline-none focus:underline focus:text-blue-700 disabled:opacity-50 disabled:pointer-events-none dark:text-blue-500 dark:hover:text-blue-600 dark:focus:text-blue-600" id="hs-show-hide-collapse" aria-expanded="false" aria-controls="hs-show-hide-collapse-heading9" data-hs-collapse="#hs-show-hide-collapse-heading9"> <span class="hs-collapse-open:hidden">Show More</span> <span class="hs-collapse-open:block hidden">Show less</span> <svg class="hs-collapse-open:rotate-180 shrink-0 size-4" xmlns="http://www.w3.org/2000/svg" width="24" height="24" viewBox="0 0 24 24" fill="none" stroke="currentColor" stroke-width="2" stroke-linecap="round" stroke-linejoin="round"> <path d="m6 9 6 6 6-6"></path> </svg> </button> </p> </ul> </td> </tr> </tbody> </table> </div> </div> </div> </div> </div> <div class="max-w-[85rem] px-4 py-10 sm:px-6 lg:px-8 lg:py-14 mx-auto"> <div class="max-w-2xl text-center mx-auto mb-10 lg:mb-14"> <h2 class="text-2xl font-bold md:text-4xl md:leading-tight dark:text-white">Latest Prosperity Bancshares Inc. News</h2> <p class="mt-1 text-gray-600 dark:text-gray-400">PB Breaking Stock News: Dive into PB Ticker-Specific Updates for Smart Investing</p> </div> <div class="grid sm:grid-cols-2 lg:grid-cols-4 gap-6 mb-10 lg:mb-14"> <!-- Card -->
  479.            <a rel="nofollow noopener" class="group flex flex-col bg-white border shadow-sm rounded-xl hover:shadow-md transition dark:bg-slate-900 dark:border-gray-800 dark:focus:outline-none dark:focus:ring-1 dark:focus:ring-gray-600" target="_blank" href="https://finance.yahoo.com/news/top-us-dividend-stocks-including-110741052.html"> <div class="aspect-w-16 aspect-h-9"> <img src="https://cdn.finquota.com/news/47520030-5af4-4ce5-8ad1-63e2e7996b66.jpg" class="w-full object-cover rounded-t-xl" alt="Top US Dividend Stocks Including First Interstate BancSystem" width="300" height="300" loading="lazy" decoding="async"> </div> <div class="p-4 md:p-5"> <div class="flex justify-between"> <p class="mt-2 text-xs uppercase text-gray-600 dark:text-gray-400"> Simply Wall St. </p> <div class="mt-2 text-xs flex text-gray-600 dark:text-gray-400"> <svg xmlns="http://www.w3.org/2000/svg" viewBox="0 0 16 16" fill="currentColor" class="w-4 h-4"> <path fill-rule="evenodd" d="M1 8a7 7 0 1 1 14 0A7 7 0 0 1 1 8Zm7.75-4.25a.75.75 0 0 0-1.5 0V8c0 .414.336.75.75.75h3.25a.75.75 0 0 0 0-1.5h-2.5v-3.5Z" clip-rule="evenodd"></path> </svg> <p class="ml-1"> 3 days ago </p> </div> </div> <h3 class="mt-2 text-lg font-medium text-gray-800 group-hover:text-blue-600 dark:text-gray-300 dark:group-hover:text-white"> Top US Dividend Stocks Including First Interstate BancSystem </h3> <div class="flex justify-center mt-3 align-bottom">  </div> </div> </a><!-- Card -->
  480.            <a rel="nofollow noopener" class="group flex justify-between flex-col bg-white border shadow-sm rounded-xl hover:shadow-md transition dark:bg-slate-900 dark:border-gray-800 dark:focus:outline-none dark:focus:ring-1 dark:focus:ring-gray-600" target="_blank" href="https://finance.yahoo.com/m/7940281d-ed23-3d09-b2bc-e08585d7566b/pb%3A-lowering-target-price-to.html"> <span class="w-full h-full object-cover block bg-gray-200 rounded-t-xl dark:bg-gray-700"></span> <div class="p-4 md:p-5"> <div class="flex justify-between"> <p class="mt-2 text-xs uppercase text-gray-600 dark:text-gray-400"> Argus Research </p> <div class="mt-2 text-xs flex text-gray-600 dark:text-gray-400"> <svg xmlns="http://www.w3.org/2000/svg" viewBox="0 0 16 16" fill="currentColor" class="w-4 h-4"> <path fill-rule="evenodd" d="M1 8a7 7 0 1 1 14 0A7 7 0 0 1 1 8Zm7.75-4.25a.75.75 0 0 0-1.5 0V8c0 .414.336.75.75.75h3.25a.75.75 0 0 0 0-1.5h-2.5v-3.5Z" clip-rule="evenodd"></path> </svg> <p class="ml-1"> 5 days ago </p> </div> </div> <h3 class="mt-2 text-lg font-medium text-gray-800 group-hover:text-blue-600 dark:text-gray-300 dark:group-hover:text-white"> PB: Lowering target price to $79.00 </h3> <div class="flex justify-center mt-3 align-bottom"> <astro-island uid="1FBNIN" component-url="/_astro/_astro-entry_react-d3-speedometer._9I3kTrP.js" component-export="default" renderer-url="/_astro/client.CLg1VKAy.js" props="{&quot;width&quot;:[0,150],&quot;height&quot;:[0,100],&quot;minValue&quot;:[0,0],&quot;maxValue&quot;:[0,10],&quot;currentValueText&quot;:[0,&quot;AI: Neutral&quot;],&quot;value&quot;:[0,4]}" ssr="" client="only" opts="{&quot;name&quot;:&quot;ReactSpeedometer&quot;,&quot;value&quot;:&quot;react&quot;}"></astro-island> </div> </div> </a><!-- Card -->
  481.            <a rel="nofollow noopener" class="group flex flex-col bg-white border shadow-sm rounded-xl hover:shadow-md transition dark:bg-slate-900 dark:border-gray-800 dark:focus:outline-none dark:focus:ring-1 dark:focus:ring-gray-600" target="_blank" href="https://finance.yahoo.com/news/prosperity-bancshares-inc-invites-join-200400571.html"> <div class="aspect-w-16 aspect-h-9"> <img src="https://cdn.finquota.com/news/4cf9e0c1-e8b2-428c-9699-95272d4c9532.jpg" class="w-full object-cover rounded-t-xl" alt="PROSPERITY BANCSHARES, INC.® INVITES YOU TO JOIN ITS FOURTH QUARTER 2024 EARNINGS CONFERENCE CALL" width="300" height="300" loading="lazy" decoding="async"> </div> <div class="p-4 md:p-5"> <div class="flex justify-between"> <p class="mt-2 text-xs uppercase text-gray-600 dark:text-gray-400"> PR Newswire </p> <div class="mt-2 text-xs flex text-gray-600 dark:text-gray-400"> <svg xmlns="http://www.w3.org/2000/svg" viewBox="0 0 16 16" fill="currentColor" class="w-4 h-4"> <path fill-rule="evenodd" d="M1 8a7 7 0 1 1 14 0A7 7 0 0 1 1 8Zm7.75-4.25a.75.75 0 0 0-1.5 0V8c0 .414.336.75.75.75h3.25a.75.75 0 0 0 0-1.5h-2.5v-3.5Z" clip-rule="evenodd"></path> </svg> <p class="ml-1"> 5 days ago </p> </div> </div> <h3 class="mt-2 text-lg font-medium text-gray-800 group-hover:text-blue-600 dark:text-gray-300 dark:group-hover:text-white"> PROSPERITY BANCSHARES, INC.® INVITES YOU TO JOIN ITS FOURTH QUARTER 2024 EARNINGS CONFERENCE CALL </h3> <div class="flex justify-center mt-3 align-bottom">  </div> </div> </a><!-- Card -->
  482.            <a rel="nofollow noopener" class="group flex flex-col bg-white border shadow-sm rounded-xl hover:shadow-md transition dark:bg-slate-900 dark:border-gray-800 dark:focus:outline-none dark:focus:ring-1 dark:focus:ring-gray-600" target="_blank" href="https://finance.yahoo.com/news/one-decline-earnings-might-taking-122902251.html"> <div class="aspect-w-16 aspect-h-9"> <img src="https://cdn.finquota.com/news/f48593df-99fa-4009-a215-74fb3579f2e6.jpg" class="w-full object-cover rounded-t-xl" alt="The one-year decline in earnings might be taking its toll on Prosperity Bancshares (NYSE:PB) shareholders as stock falls 6.3% over the past week" width="300" height="300" loading="lazy" decoding="async"> </div> <div class="p-4 md:p-5"> <div class="flex justify-between"> <p class="mt-2 text-xs uppercase text-gray-600 dark:text-gray-400"> Simply Wall St. </p> <div class="mt-2 text-xs flex text-gray-600 dark:text-gray-400"> <svg xmlns="http://www.w3.org/2000/svg" viewBox="0 0 16 16" fill="currentColor" class="w-4 h-4"> <path fill-rule="evenodd" d="M1 8a7 7 0 1 1 14 0A7 7 0 0 1 1 8Zm7.75-4.25a.75.75 0 0 0-1.5 0V8c0 .414.336.75.75.75h3.25a.75.75 0 0 0 0-1.5h-2.5v-3.5Z" clip-rule="evenodd"></path> </svg> <p class="ml-1"> 7 days ago </p> </div> </div> <h3 class="mt-2 text-lg font-medium text-gray-800 group-hover:text-blue-600 dark:text-gray-300 dark:group-hover:text-white"> The one-year decline in earnings might be taking its toll on Prosperity Bancshares (NYSE:PB) shareholders as stock falls 6.3% over the past week </h3> <div class="flex justify-center mt-3 align-bottom">  </div> </div> </a><!-- Card -->
  483.            <a rel="nofollow noopener" class="group flex flex-col bg-white border shadow-sm rounded-xl hover:shadow-md transition dark:bg-slate-900 dark:border-gray-800 dark:focus:outline-none dark:focus:ring-1 dark:focus:ring-gray-600" target="_blank" href="https://finance.yahoo.com/news/value-investor-1-stock-could-144013889.html"> <div class="aspect-w-16 aspect-h-9"> <img src="https://cdn.finquota.com/news/b2765c03-79a6-468a-a2f4-b27c14039878.jpg" class="w-full object-cover rounded-t-xl" alt="Are You a Value Investor? This 1 Stock Could Be the Perfect Pick" width="300" height="300" loading="lazy" decoding="async"> </div> <div class="p-4 md:p-5"> <div class="flex justify-between"> <p class="mt-2 text-xs uppercase text-gray-600 dark:text-gray-400"> Zacks </p> <div class="mt-2 text-xs flex text-gray-600 dark:text-gray-400"> <svg xmlns="http://www.w3.org/2000/svg" viewBox="0 0 16 16" fill="currentColor" class="w-4 h-4"> <path fill-rule="evenodd" d="M1 8a7 7 0 1 1 14 0A7 7 0 0 1 1 8Zm7.75-4.25a.75.75 0 0 0-1.5 0V8c0 .414.336.75.75.75h3.25a.75.75 0 0 0 0-1.5h-2.5v-3.5Z" clip-rule="evenodd"></path> </svg> <p class="ml-1"> 8 days ago </p> </div> </div> <h3 class="mt-2 text-lg font-medium text-gray-800 group-hover:text-blue-600 dark:text-gray-300 dark:group-hover:text-white"> Are You a Value Investor? This 1 Stock Could Be the Perfect Pick </h3> <div class="flex justify-center mt-3 align-bottom">  </div> </div> </a><!-- Card -->
  484.            <a rel="nofollow noopener" class="group flex justify-between flex-col bg-white border shadow-sm rounded-xl hover:shadow-md transition dark:bg-slate-900 dark:border-gray-800 dark:focus:outline-none dark:focus:ring-1 dark:focus:ring-gray-600" target="_blank" href="https://finance.yahoo.com/m/e63784fa-8abe-3ca6-be89-e7742d3dda5d/pb%3A-lowering-target-price-to.html"> <span class="w-full h-full object-cover block bg-gray-200 rounded-t-xl dark:bg-gray-700"></span> <div class="p-4 md:p-5"> <div class="flex justify-between"> <p class="mt-2 text-xs uppercase text-gray-600 dark:text-gray-400"> Argus Research </p> <div class="mt-2 text-xs flex text-gray-600 dark:text-gray-400"> <svg xmlns="http://www.w3.org/2000/svg" viewBox="0 0 16 16" fill="currentColor" class="w-4 h-4"> <path fill-rule="evenodd" d="M1 8a7 7 0 1 1 14 0A7 7 0 0 1 1 8Zm7.75-4.25a.75.75 0 0 0-1.5 0V8c0 .414.336.75.75.75h3.25a.75.75 0 0 0 0-1.5h-2.5v-3.5Z" clip-rule="evenodd"></path> </svg> <p class="ml-1"> 11 days ago </p> </div> </div> <h3 class="mt-2 text-lg font-medium text-gray-800 group-hover:text-blue-600 dark:text-gray-300 dark:group-hover:text-white"> PB: Lowering target price to $82.00 </h3> <div class="flex justify-center mt-3 align-bottom"> <astro-island uid="1FBNYy" component-url="/_astro/_astro-entry_react-d3-speedometer._9I3kTrP.js" component-export="default" renderer-url="/_astro/client.CLg1VKAy.js" props="{&quot;width&quot;:[0,150],&quot;height&quot;:[0,100],&quot;minValue&quot;:[0,0],&quot;maxValue&quot;:[0,10],&quot;currentValueText&quot;:[0,&quot;AI: Neutral&quot;],&quot;value&quot;:[0,5]}" ssr="" client="only" opts="{&quot;name&quot;:&quot;ReactSpeedometer&quot;,&quot;value&quot;:&quot;react&quot;}"></astro-island> </div> </div> </a><!-- Card -->
  485.            <a rel="nofollow noopener" class="group flex flex-col bg-white border shadow-sm rounded-xl hover:shadow-md transition dark:bg-slate-900 dark:border-gray-800 dark:focus:outline-none dark:focus:ring-1 dark:focus:ring-gray-600" target="_blank" href="https://finance.yahoo.com/news/prosperity-bancshares-insider-sold-shares-170739609.html"> <span class="w-full h-full object-cover block bg-gray-200 rounded-t-xl dark:bg-gray-700"></span> <div class="p-4 md:p-5"> <div class="flex justify-between"> <p class="mt-2 text-xs uppercase text-gray-600 dark:text-gray-400"> MT Newswires </p> <div class="mt-2 text-xs flex text-gray-600 dark:text-gray-400"> <svg xmlns="http://www.w3.org/2000/svg" viewBox="0 0 16 16" fill="currentColor" class="w-4 h-4"> <path fill-rule="evenodd" d="M1 8a7 7 0 1 1 14 0A7 7 0 0 1 1 8Zm7.75-4.25a.75.75 0 0 0-1.5 0V8c0 .414.336.75.75.75h3.25a.75.75 0 0 0 0-1.5h-2.5v-3.5Z" clip-rule="evenodd"></path> </svg> <p class="ml-1"> 12 days ago </p> </div> </div> <h3 class="mt-2 text-lg font-medium text-gray-800 group-hover:text-blue-600 dark:text-gray-300 dark:group-hover:text-white"> Prosperity Bancshares Insider Sold Shares Worth $320,280, According to a Recent SEC Filing </h3> <div class="flex justify-center mt-3 align-bottom">  </div> </div> </a><!-- Card -->
  486.            <a rel="nofollow noopener" class="group flex justify-between flex-col bg-white border shadow-sm rounded-xl hover:shadow-md transition dark:bg-slate-900 dark:border-gray-800 dark:focus:outline-none dark:focus:ring-1 dark:focus:ring-gray-600" target="_blank" href="https://finance.yahoo.com/m/44ca969c-ee04-3345-b002-abcac8335d13/pb%3A-lowering-target-price-to.html"> <span class="w-full h-full object-cover block bg-gray-200 rounded-t-xl dark:bg-gray-700"></span> <div class="p-4 md:p-5"> <div class="flex justify-between"> <p class="mt-2 text-xs uppercase text-gray-600 dark:text-gray-400"> Argus Research </p> <div class="mt-2 text-xs flex text-gray-600 dark:text-gray-400"> <svg xmlns="http://www.w3.org/2000/svg" viewBox="0 0 16 16" fill="currentColor" class="w-4 h-4"> <path fill-rule="evenodd" d="M1 8a7 7 0 1 1 14 0A7 7 0 0 1 1 8Zm7.75-4.25a.75.75 0 0 0-1.5 0V8c0 .414.336.75.75.75h3.25a.75.75 0 0 0 0-1.5h-2.5v-3.5Z" clip-rule="evenodd"></path> </svg> <p class="ml-1"> 18 days ago </p> </div> </div> <h3 class="mt-2 text-lg font-medium text-gray-800 group-hover:text-blue-600 dark:text-gray-300 dark:group-hover:text-white"> PB: Lowering target price to $85.00 </h3> <div class="flex justify-center mt-3 align-bottom"> <astro-island uid="1GQAIb" component-url="/_astro/_astro-entry_react-d3-speedometer._9I3kTrP.js" component-export="default" renderer-url="/_astro/client.CLg1VKAy.js" props="{&quot;width&quot;:[0,150],&quot;height&quot;:[0,100],&quot;minValue&quot;:[0,0],&quot;maxValue&quot;:[0,10],&quot;currentValueText&quot;:[0,&quot;AI: Slightly Negative&quot;],&quot;value&quot;:[0,3]}" ssr="" client="only" opts="{&quot;name&quot;:&quot;ReactSpeedometer&quot;,&quot;value&quot;:&quot;react&quot;}"></astro-island> </div> </div> </a> </div> <a type="button" href="/PB/news/" class="w-full flex md:w-1/2 md:mx-auto py-3 px-4 justify-center items-center gap-x-2 text-sm font-semibold rounded-lg border border-transparent bg-blue-600 text-white hover:bg-blue-700 disabled:opacity-50 disabled:pointer-events-none dark:focus:outline-none dark:focus:ring-1 dark:focus:ring-gray-600">
  487. All PB News
  488. </a> </div>  <div class="max-w-[85rem] px-4 pb-5 sm:px-6 lg:px-8 mx-auto"> <div class="max-w-[85rem] px-4 py-5 sm:px-6 lg:px-8 md:py-5 lg:py-5 mx-auto"> <div class="max-w-2xl mx-auto text-center mb-10 lg:mb-5"> <h2 class="text-xl font-bold md:text-3xl md:leading-tight dark:text-white">Compare PB vs Leading Stocks</h2> </div> </div> <div class="grid sm:grid-cols-2 md:grid-cols-3 lg:grid-cols-4 gap-3 sm:gap-6"> <a class="group flex flex-col bg-white border shadow-sm rounded-xl hover:shadow-md transition dark:bg-neutral-900 dark:border-neutral-800" href="/compare/PB/CIGI/"> <div class="p-4 md:p-5"> <div class="flex justify-between items-center"> <div class="flex items-center"> <div class="ms-3"> <h3 class="group-hover:text-blue-600 font-semibold text-gray-800 dark:group-hover:text-neutral-400 dark:text-neutral-200"> PB <span class="mx-2 text-xl font-bold">VS</span> CIGI </h3> </div> </div> <div class="ps-3"> <svg class="flex-shrink-0 size-5 text-gray-800 dark:text-neutral-200" xmlns="http://www.w3.org/2000/svg" width="24" height="24" viewBox="0 0 24 24" fill="none" stroke="currentColor" stroke-width="2" stroke-linecap="round" stroke-linejoin="round"><path d="m9 18 6-6-6-6"></path></svg> </div> </div> </div> </a><a class="group flex flex-col bg-white border shadow-sm rounded-xl hover:shadow-md transition dark:bg-neutral-900 dark:border-neutral-800" href="/compare/PB/RHP/"> <div class="p-4 md:p-5"> <div class="flex justify-between items-center"> <div class="flex items-center"> <div class="ms-3"> <h3 class="group-hover:text-blue-600 font-semibold text-gray-800 dark:group-hover:text-neutral-400 dark:text-neutral-200"> PB <span class="mx-2 text-xl font-bold">VS</span> RHP </h3> </div> </div> <div class="ps-3"> <svg class="flex-shrink-0 size-5 text-gray-800 dark:text-neutral-200" xmlns="http://www.w3.org/2000/svg" width="24" height="24" viewBox="0 0 24 24" fill="none" stroke="currentColor" stroke-width="2" stroke-linecap="round" stroke-linejoin="round"><path d="m9 18 6-6-6-6"></path></svg> </div> </div> </div> </a><a class="group flex flex-col bg-white border shadow-sm rounded-xl hover:shadow-md transition dark:bg-neutral-900 dark:border-neutral-800" href="/compare/PB/BILL/"> <div class="p-4 md:p-5"> <div class="flex justify-between items-center"> <div class="flex items-center"> <div class="ms-3"> <h3 class="group-hover:text-blue-600 font-semibold text-gray-800 dark:group-hover:text-neutral-400 dark:text-neutral-200"> PB <span class="mx-2 text-xl font-bold">VS</span> BILL </h3> </div> </div> <div class="ps-3"> <svg class="flex-shrink-0 size-5 text-gray-800 dark:text-neutral-200" xmlns="http://www.w3.org/2000/svg" width="24" height="24" viewBox="0 0 24 24" fill="none" stroke="currentColor" stroke-width="2" stroke-linecap="round" stroke-linejoin="round"><path d="m9 18 6-6-6-6"></path></svg> </div> </div> </div> </a><a class="group flex flex-col bg-white border shadow-sm rounded-xl hover:shadow-md transition dark:bg-neutral-900 dark:border-neutral-800" href="/compare/PB/SMAR/"> <div class="p-4 md:p-5"> <div class="flex justify-between items-center"> <div class="flex items-center"> <div class="ms-3"> <h3 class="group-hover:text-blue-600 font-semibold text-gray-800 dark:group-hover:text-neutral-400 dark:text-neutral-200"> PB <span class="mx-2 text-xl font-bold">VS</span> SMAR </h3> </div> </div> <div class="ps-3"> <svg class="flex-shrink-0 size-5 text-gray-800 dark:text-neutral-200" xmlns="http://www.w3.org/2000/svg" width="24" height="24" viewBox="0 0 24 24" fill="none" stroke="currentColor" stroke-width="2" stroke-linecap="round" stroke-linejoin="round"><path d="m9 18 6-6-6-6"></path></svg> </div> </div> </div> </a><a class="group flex flex-col bg-white border shadow-sm rounded-xl hover:shadow-md transition dark:bg-neutral-900 dark:border-neutral-800" href="/compare/PB/STVN/"> <div class="p-4 md:p-5"> <div class="flex justify-between items-center"> <div class="flex items-center"> <div class="ms-3"> <h3 class="group-hover:text-blue-600 font-semibold text-gray-800 dark:group-hover:text-neutral-400 dark:text-neutral-200"> PB <span class="mx-2 text-xl font-bold">VS</span> STVN </h3> </div> </div> <div class="ps-3"> <svg class="flex-shrink-0 size-5 text-gray-800 dark:text-neutral-200" xmlns="http://www.w3.org/2000/svg" width="24" height="24" viewBox="0 0 24 24" fill="none" stroke="currentColor" stroke-width="2" stroke-linecap="round" stroke-linejoin="round"><path d="m9 18 6-6-6-6"></path></svg> </div> </div> </div> </a><a class="group flex flex-col bg-white border shadow-sm rounded-xl hover:shadow-md transition dark:bg-neutral-900 dark:border-neutral-800" href="/compare/PB/JOBY/"> <div class="p-4 md:p-5"> <div class="flex justify-between items-center"> <div class="flex items-center"> <div class="ms-3"> <h3 class="group-hover:text-blue-600 font-semibold text-gray-800 dark:group-hover:text-neutral-400 dark:text-neutral-200"> PB <span class="mx-2 text-xl font-bold">VS</span> JOBY </h3> </div> </div> <div class="ps-3"> <svg class="flex-shrink-0 size-5 text-gray-800 dark:text-neutral-200" xmlns="http://www.w3.org/2000/svg" width="24" height="24" viewBox="0 0 24 24" fill="none" stroke="currentColor" stroke-width="2" stroke-linecap="round" stroke-linejoin="round"><path d="m9 18 6-6-6-6"></path></svg> </div> </div> </div> </a><a class="group flex flex-col bg-white border shadow-sm rounded-xl hover:shadow-md transition dark:bg-neutral-900 dark:border-neutral-800" href="/compare/PB/STRL/"> <div class="p-4 md:p-5"> <div class="flex justify-between items-center"> <div class="flex items-center"> <div class="ms-3"> <h3 class="group-hover:text-blue-600 font-semibold text-gray-800 dark:group-hover:text-neutral-400 dark:text-neutral-200"> PB <span class="mx-2 text-xl font-bold">VS</span> STRL </h3> </div> </div> <div class="ps-3"> <svg class="flex-shrink-0 size-5 text-gray-800 dark:text-neutral-200" xmlns="http://www.w3.org/2000/svg" width="24" height="24" viewBox="0 0 24 24" fill="none" stroke="currentColor" stroke-width="2" stroke-linecap="round" stroke-linejoin="round"><path d="m9 18 6-6-6-6"></path></svg> </div> </div> </div> </a><a class="group flex flex-col bg-white border shadow-sm rounded-xl hover:shadow-md transition dark:bg-neutral-900 dark:border-neutral-800" href="/compare/PB/CELH/"> <div class="p-4 md:p-5"> <div class="flex justify-between items-center"> <div class="flex items-center"> <div class="ms-3"> <h3 class="group-hover:text-blue-600 font-semibold text-gray-800 dark:group-hover:text-neutral-400 dark:text-neutral-200"> PB <span class="mx-2 text-xl font-bold">VS</span> CELH </h3> </div> </div> <div class="ps-3"> <svg class="flex-shrink-0 size-5 text-gray-800 dark:text-neutral-200" xmlns="http://www.w3.org/2000/svg" width="24" height="24" viewBox="0 0 24 24" fill="none" stroke="currentColor" stroke-width="2" stroke-linecap="round" stroke-linejoin="round"><path d="m9 18 6-6-6-6"></path></svg> </div> </div> </div> </a> </div> </div> <div class="mt-5 flex justify-center"> <astro-island uid="Z2t5WIn" prefix="r8" component-url="/_astro/ShareInSocialNetworks.CQXZNP8u.js" component-export="default" renderer-url="/_astro/client.CLg1VKAy.js" props="{&quot;url&quot;:[0,&quot;https://finquota.com/PB/&quot;],&quot;title&quot;:[0,&quot;PB Prosperity Bancshares Inc. - Stocks Price | History | Analysis&quot;],&quot;hashtags&quot;:[1,[[0,&quot;#pb&quot;],[0,&quot;#stocks&quot;],[0,&quot;#finquota&quot;],[0,&quot;#StockMarketToday&quot;]]]}" ssr="" client="idle" opts="{&quot;name&quot;:&quot;ShareInSocialNetworks&quot;,&quot;value&quot;:true}" await-children=""><div class="flex flex-col justify-center"><h3 class="text-xl font-bold md:text-4xl md:leading-tight dark:text-white mb-2 block text-center">Share on Social Networks:</h3><div class="flex align-middle justify-center gap-x-2"><div class="flex flex-col"><button aria-label="Share on Facebook" class="react-share__ShareButton" style="background-color:transparent;border:none;padding:0;font:inherit;color:inherit;cursor:pointer"><svg viewBox="0 0 64 64" width="32" height="32"><circle cx="32" cy="32" r="32" fill="#0965FE"></circle><path d="M34.1,47V33.3h4.6l0.7-5.3h-5.3v-3.4c0-1.5,0.4-2.6,2.6-2.6l2.8,0v-4.8c-0.5-0.1-2.2-0.2-4.1-0.2 c-4.1,0-6.9,2.5-6.9,7V28H24v5.3h4.6V47H34.1z" fill="white"></path></svg></button><div class="text-center"><span class="react-share__ShareCount"></span></div></div><div class="flex flex-col"><button aria-label="Share on Twitter" class="react-share__ShareButton" style="background-color:transparent;border:none;padding:0;font:inherit;color:inherit;cursor:pointer"><svg viewBox="0 0 64 64" width="32" height="32"><circle cx="32" cy="32" r="32" fill="#000000"></circle><path d="M 41.116 18.375 h 4.962 l -10.8405 12.39 l 12.753 16.86 H 38.005 l -7.821 -10.2255 L 21.235 47.625 H 16.27 l 11.595 -13.2525 L 15.631 18.375 H 25.87 l 7.0695 9.3465 z m -1.7415 26.28 h 2.7495 L 24.376 21.189 H 21.4255 z" fill="white"></path></svg></button></div><div class="flex flex-col"><button aria-label="Share on Linkedin" class="react-share__ShareButton" style="background-color:transparent;border:none;padding:0;font:inherit;color:inherit;cursor:pointer"><svg viewBox="0 0 64 64" width="32" height="32"><circle cx="32" cy="32" r="32" fill="#0077B5"></circle><path d="M20.4,44h5.4V26.6h-5.4V44z M23.1,18c-1.7,0-3.1,1.4-3.1,3.1c0,1.7,1.4,3.1,3.1,3.1 c1.7,0,3.1-1.4,3.1-3.1C26.2,19.4,24.8,18,23.1,18z M39.5,26.2c-2.6,0-4.4,1.4-5.1,2.8h-0.1v-2.4h-5.2V44h5.4v-8.6 c0-2.3,0.4-4.5,3.2-4.5c2.8,0,2.8,2.6,2.8,4.6V44H46v-9.5C46,29.8,45,26.2,39.5,26.2z" fill="white"></path></svg></button></div><div class="flex flex-col"><button aria-label="Share on Telegram" class="react-share__ShareButton" style="background-color:transparent;border:none;padding:0;font:inherit;color:inherit;cursor:pointer"><svg viewBox="0 0 64 64" width="32" height="32"><circle cx="32" cy="32" r="32" fill="#25A3E3"></circle><path d="m45.90873,15.44335c-0.6901,-0.0281 -1.37668,0.14048 -1.96142,0.41265c-0.84989,0.32661 -8.63939,3.33986 -16.5237,6.39174c-3.9685,1.53296 -7.93349,3.06593 -10.98537,4.24067c-3.05012,1.1765 -5.34694,2.05098 -5.4681,2.09312c-0.80775,0.28096 -1.89996,0.63566 -2.82712,1.72788c-0.23354,0.27218 -0.46884,0.62161 -0.58825,1.10275c-0.11941,0.48114 -0.06673,1.09222 0.16682,1.5716c0.46533,0.96052 1.25376,1.35737 2.18443,1.71383c3.09051,0.99037 6.28638,1.93508 8.93263,2.8236c0.97632,3.44171 1.91401,6.89571 2.84116,10.34268c0.30554,0.69185 0.97105,0.94823 1.65764,0.95525l-0.00351,0.03512c0,0 0.53908,0.05268 1.06412,-0.07375c0.52679,-0.12292 1.18879,-0.42846 1.79109,-0.99212c0.662,-0.62161 2.45836,-2.38812 3.47683,-3.38552l7.6736,5.66477l0.06146,0.03512c0,0 0.84989,0.59703 2.09312,0.68132c0.62161,0.04214 1.4399,-0.07726 2.14229,-0.59176c0.70766,-0.51626 1.1765,-1.34683 1.396,-2.29506c0.65673,-2.86224 5.00979,-23.57745 5.75257,-27.00686l-0.02107,0.08077c0.51977,-1.93157 0.32837,-3.70159 -0.87096,-4.74991c-0.60054,-0.52152 -1.2924,-0.7498 -1.98425,-0.77965l0,0.00176zm-0.2072,3.29069c0.04741,0.0439 0.0439,0.0439 0.00351,0.04741c-0.01229,-0.00351 0.14048,0.2072 -0.15804,1.32576l-0.01229,0.04214l-0.00878,0.03863c-0.75858,3.50668 -5.15554,24.40802 -5.74203,26.96472c-0.08077,0.34417 -0.11414,0.31959 -0.09482,0.29852c-0.1756,-0.02634 -0.50045,-0.16506 -0.52679,-0.1756l-13.13468,-9.70175c4.4988,-4.33199 9.09945,-8.25307 13.744,-12.43229c0.8218,-0.41265 0.68483,-1.68573 -0.29852,-1.70681c-1.04305,0.24584 -1.92279,0.99564 -2.8798,1.47502c-5.49971,3.2626 -11.11882,6.13186 -16.55882,9.49279c-2.792,-0.97105 -5.57873,-1.77704 -8.15298,-2.57601c2.2336,-0.89555 4.00889,-1.55579 5.75608,-2.23009c3.05188,-1.1765 7.01687,-2.7042 10.98537,-4.24067c7.94051,-3.06944 15.92667,-6.16346 16.62028,-6.43037l0.05619,-0.02283l0.05268,-0.02283c0.19316,-0.0878 0.30378,-0.09658 0.35471,-0.10009c0,0 -0.01756,-0.05795 -0.00351,-0.04566l-0.00176,0zm-20.91715,22.0638l2.16687,1.60145c-0.93418,0.91311 -1.81743,1.77353 -2.45485,2.38812l0.28798,-3.98957" fill="white"></path></svg></button></div><div class="flex flex-col"><button aria-label="Share on Whatsapp" class="react-share__ShareButton" style="background-color:transparent;border:none;padding:0;font:inherit;color:inherit;cursor:pointer"><svg viewBox="0 0 64 64" width="32" height="32"><circle cx="32" cy="32" r="32" fill="#25D366"></circle><path d="m42.32286,33.93287c-0.5178,-0.2589 -3.04726,-1.49644 -3.52105,-1.66732c-0.4712,-0.17346 -0.81554,-0.2589 -1.15987,0.2589c-0.34175,0.51004 -1.33075,1.66474 -1.63108,2.00648c-0.30032,0.33658 -0.60064,0.36247 -1.11327,0.12945c-0.5178,-0.2589 -2.17994,-0.80259 -4.14759,-2.56312c-1.53269,-1.37217 -2.56312,-3.05503 -2.86603,-3.57283c-0.30033,-0.5178 -0.03366,-0.80259 0.22524,-1.06149c0.23301,-0.23301 0.5178,-0.59547 0.7767,-0.90616c0.25372,-0.31068 0.33657,-0.5178 0.51262,-0.85437c0.17088,-0.36246 0.08544,-0.64725 -0.04402,-0.90615c-0.12945,-0.2589 -1.15987,-2.79613 -1.58964,-3.80584c-0.41424,-1.00971 -0.84142,-0.88027 -1.15987,-0.88027c-0.29773,-0.02588 -0.64208,-0.02588 -0.98382,-0.02588c-0.34693,0 -0.90616,0.12945 -1.37736,0.62136c-0.4712,0.5178 -1.80194,1.76053 -1.80194,4.27186c0,2.51134 1.84596,4.945 2.10227,5.30747c0.2589,0.33657 3.63497,5.51458 8.80262,7.74113c1.23237,0.5178 2.1903,0.82848 2.94111,1.08738c1.23237,0.38836 2.35599,0.33657 3.24402,0.20712c0.99159,-0.15534 3.04985,-1.24272 3.47963,-2.45956c0.44013,-1.21683 0.44013,-2.22654 0.31068,-2.45955c-0.12945,-0.23301 -0.46601,-0.36247 -0.98382,-0.59548m-9.40068,12.84407l-0.02589,0c-3.05503,0 -6.08417,-0.82849 -8.72495,-2.38189l-0.62136,-0.37023l-6.47252,1.68286l1.73463,-6.29129l-0.41424,-0.64725c-1.70875,-2.71846 -2.6149,-5.85116 -2.6149,-9.07706c0,-9.39809 7.68934,-17.06155 17.15993,-17.06155c4.58253,0 8.88029,1.78642 12.11655,5.02268c3.23625,3.21036 5.02267,7.50812 5.02267,12.06476c-0.0078,9.3981 -7.69712,17.06155 -17.14699,17.06155m14.58906,-31.58846c-3.93529,-3.80584 -9.1133,-5.95471 -14.62789,-5.95471c-11.36055,0 -20.60848,9.2065 -20.61625,20.52564c0,3.61684 0.94757,7.14565 2.75211,10.26282l-2.92557,10.63564l10.93337,-2.85309c3.0136,1.63108 6.4052,2.4958 9.85634,2.49839l0.01037,0c11.36574,0 20.61884,-9.2091 20.62403,-20.53082c0,-5.48093 -2.14111,-10.64081 -6.03239,-14.51915" fill="white"></path></svg></button></div><div class="flex flex-col"><button aria-label="Share on Reddit" class="react-share__ShareButton" style="background-color:transparent;border:none;padding:0;font:inherit;color:inherit;cursor:pointer"><svg viewBox="0 0 64 64" width="32" height="32"><circle cx="32" cy="32" r="32" fill="#FF5700"></circle><path d="M 53.34375 32 C 53.277344 30.160156 52.136719 28.53125 50.429688 27.839844 C 48.722656 27.148438 46.769531 27.523438 45.441406 28.800781 C 41.800781 26.324219 37.519531 24.957031 33.121094 24.863281 L 35.199219 14.878906 L 42.046875 16.320312 C 42.214844 17.882812 43.496094 19.09375 45.066406 19.171875 C 46.636719 19.253906 48.03125 18.183594 48.359375 16.644531 C 48.6875 15.105469 47.847656 13.558594 46.382812 12.992188 C 44.914062 12.425781 43.253906 13.007812 42.464844 14.367188 L 34.625 12.800781 C 34.363281 12.742188 34.09375 12.792969 33.871094 12.9375 C 33.648438 13.082031 33.492188 13.308594 33.441406 13.566406 L 31.070312 24.671875 C 26.617188 24.738281 22.277344 26.105469 18.59375 28.609375 C 17.242188 27.339844 15.273438 26.988281 13.570312 27.707031 C 11.863281 28.429688 10.746094 30.089844 10.71875 31.941406 C 10.691406 33.789062 11.757812 35.484375 13.441406 36.257812 C 13.402344 36.726562 13.402344 37.195312 13.441406 37.664062 C 13.441406 44.832031 21.792969 50.65625 32.097656 50.65625 C 42.398438 50.65625 50.753906 44.832031 50.753906 37.664062 C 50.789062 37.195312 50.789062 36.726562 50.753906 36.257812 C 52.363281 35.453125 53.371094 33.800781 53.34375 32 Z M 21.34375 35.199219 C 21.34375 33.433594 22.777344 32 24.542969 32 C 26.3125 32 27.742188 33.433594 27.742188 35.199219 C 27.742188 36.96875 26.3125 38.398438 24.542969 38.398438 C 22.777344 38.398438 21.34375 36.96875 21.34375 35.199219 Z M 39.9375 44 C 37.664062 45.710938 34.871094 46.582031 32.03125 46.464844 C 29.191406 46.582031 26.398438 45.710938 24.128906 44 C 23.847656 43.65625 23.871094 43.15625 24.183594 42.839844 C 24.5 42.527344 25 42.503906 25.34375 42.785156 C 27.269531 44.195312 29.617188 44.90625 32 44.800781 C 34.386719 44.929688 36.746094 44.242188 38.6875 42.847656 C 39.042969 42.503906 39.605469 42.511719 39.953125 42.863281 C 40.296875 43.21875 40.289062 43.785156 39.9375 44.128906 Z M 39.359375 38.527344 C 37.59375 38.527344 36.160156 37.09375 36.160156 35.328125 C 36.160156 33.5625 37.59375 32.128906 39.359375 32.128906 C 41.128906 32.128906 42.558594 33.5625 42.558594 35.328125 C 42.59375 36.203125 42.269531 37.054688 41.65625 37.6875 C 41.046875 38.316406 40.203125 38.664062 39.328125 38.65625 Z M 39.359375 38.527344" fill="white"></path></svg></button><div class="text-center"><span class="react-share__ShareCount"></span></div></div><div class="flex flex-col"><button aria-label="Share on Tumblr" class="react-share__ShareButton" style="background-color:transparent;border:none;padding:0;font:inherit;color:inherit;cursor:pointer"><svg viewBox="0 0 64 64" width="32" height="32"><circle cx="32" cy="32" r="32" fill="#34526f"></circle><path d="M39.2,41c-0.6,0.3-1.6,0.5-2.4,0.5c-2.4,0.1-2.9-1.7-2.9-3v-9.3h6v-4.5h-6V17c0,0-4.3,0-4.4,0 c-0.1,0-0.2,0.1-0.2,0.2c-0.3,2.3-1.4,6.4-5.9,8.1v3.9h3V39c0,3.4,2.5,8.1,9,8c2.2,0,4.7-1,5.2-1.8L39.2,41z" fill="white"></path></svg></button><div class="text-center"><span class="react-share__ShareCount"></span></div></div><div class="flex flex-col"><button aria-label="Share on Email" class="react-share__ShareButton" style="background-color:transparent;border:none;padding:0;font:inherit;color:inherit;cursor:pointer"><svg viewBox="0 0 64 64" width="32" height="32"><circle cx="32" cy="32" r="32" fill="#7f7f7f"></circle><path d="M17,22v20h30V22H17z M41.1,25L32,32.1L22.9,25H41.1z M20,39V26.6l12,9.3l12-9.3V39H20z" fill="white"></path></svg></button></div></div></div><!--astro:end--></astro-island> </div> <div class="max-w-5xl px-4 py-10 sm:px-6 lg:px-8 lg:py-14 mx-auto"> <div class="grid sm:grid-cols-2 lg:grid-cols-3 gap-3 sm:gap-6"> <a class="group flex flex-col bg-white border shadow-sm rounded-xl hover:shadow-md focus:outline-none focus:shadow-md transition dark:bg-slate-900 dark:border-slate-600" href="/widgets/charts/?ticker=PB"> <div class="p-4 md:p-5"> <div class="flex gap-x-5"> <svg xmlns="http://www.w3.org/2000/svg" width="40" height="40" viewBox="0 0 24 24" fill="none" stroke="currentColor" stroke-width="2" stroke-linecap="round" stroke-linejoin="round" class="object-cover"><path d="M3 3v16a2 2 0 0 0 2 2h16"></path><path d="m19 9-5 5-4-4-3 3"></path></svg> <div class="grow"> <h3 class="group-hover:text-blue-600 font-semibold text-gray-800 dark:group-hover:text-neutral-400 dark:text-neutral-200">
  489. Free PB Stock Widget
  490. </h3> <p class="text-sm text-gray-500 dark:text-neutral-500">
  491. Embed our stock ticker widget on your website.
  492. </p> </div> </div> </div> </a> <a class="group flex flex-col bg-white border shadow-sm rounded-xl hover:shadow-md focus:outline-none focus:shadow-md transition dark:bg-slate-900 dark:border-slate-600" href="https://forum.finquota.com"> <div class="p-4 md:p-5"> <div class="flex gap-x-5"> <svg xmlns="http://www.w3.org/2000/svg" width="40" height="40" viewBox="0 0 24 24" fill="none" stroke="currentColor" stroke-width="2" stroke-linecap="round" stroke-linejoin="round" class="object-cover"><path d="M22 11v1a10 10 0 1 1-9-10"></path><path d="M8 14s1.5 2 4 2 4-2 4-2"></path><line x1="9" x2="9.01" y1="9" y2="9"></line><line x1="15" x2="15.01" y1="9" y2="9"></line><path d="M16 5h6"></path><path d="M19 2v6"></path></svg> <div class="grow"> <h3 class="group-hover:text-blue-600 font-semibold text-gray-800 dark:group-hover:text-neutral-400 dark:text-neutral-200">
  493. Stock Traders Forum
  494. </h3> <p class="text-sm text-gray-500 dark:text-neutral-500">
  495. Community for stock traders to ask questions, gain insights, and learn.
  496. </p> </div> </div> </div> </a> <a class="group flex flex-col bg-white border shadow-sm rounded-xl hover:shadow-md focus:outline-none focus:shadow-md transition dark:bg-slate-900 dark:border-slate-600" href="https://t.me/s/finquota"> <div class="p-4 md:p-5"> <div class="flex gap-x-5"> <svg xmlns="http://www.w3.org/2000/svg" width="40" height="40" fill="currentColor" class="bi bi-telegram" viewBox="0 0 16 16"> <path d="M16 8A8 8 0 1 1 0 8a8 8 0 0 1 16 0M8.287 5.906q-1.168.486-4.666 2.01-.567.225-.595.442c-.03.243.275.339.69.47l.175.055c.408.133.958.288 1.243.294q.39.01.868-.32 3.269-2.206 3.374-2.23c.05-.012.12-.026.166.016s.042.12.037.141c-.03.129-1.227 1.241-1.846 1.817-.193.18-.33.307-.358.336a8 8 0 0 1-.188.186c-.38.366-.664.64.015 1.088.327.216.589.393.85.571.284.194.568.387.936.629q.14.092.27.187c.331.236.63.448.997.414.214-.02.435-.22.547-.82.265-1.417.786-4.486.906-5.751a1.4 1.4 0 0 0-.013-.315.34.34 0 0 0-.114-.217.53.53 0 0 0-.31-.093c-.3.005-.763.166-2.984 1.09"></path> </svg> <div class="grow"> <h3 class="group-hover:text-blue-600 font-semibold text-gray-800 dark:group-hover:text-neutral-400 dark:text-neutral-200">
  497. Stock Alerts on Telegram
  498. </h3> <p class="text-sm text-gray-500 dark:text-neutral-500">
  499. Subscribe to our Telegram channel for stock tips & insights.
  500. </p> </div> </div> </div> </a> </div> </div> <div class="mt-2 flex flex-col items-center justify-center"> <h2 class="text-lg text-center lg:text-left font-bold text-gray-800 dark:text-white mb-4">Similar to PB Stocks:</h2> <ul class="grid md:grid-cols-8 grid-cols-2"> <li class="flex flex-col gap-x-2.5 py-3 px-4 text-sm font-medium bg-white border border-gray-200 text-gray-800 -mt-px first:rounded-t-lg first:mt-0 last:rounded-b-lg sm:-ms-px sm:mt-0 sm:first:rounded-se-none sm:first:rounded-es-lg sm:last:rounded-es-none sm:last:rounded-se-lg dark:bg-slate-900 dark:border-gray-700 dark:text-white"> <a class="" href="/CIGI/"> CIGI </a> </li><li class="flex flex-col gap-x-2.5 py-3 px-4 text-sm font-medium bg-white border border-gray-200 text-gray-800 -mt-px first:rounded-t-lg first:mt-0 last:rounded-b-lg sm:-ms-px sm:mt-0 sm:first:rounded-se-none sm:first:rounded-es-lg sm:last:rounded-es-none sm:last:rounded-se-lg dark:bg-slate-900 dark:border-gray-700 dark:text-white"> <a class="" href="/RHP/"> RHP </a> </li><li class="flex flex-col gap-x-2.5 py-3 px-4 text-sm font-medium bg-white border border-gray-200 text-gray-800 -mt-px first:rounded-t-lg first:mt-0 last:rounded-b-lg sm:-ms-px sm:mt-0 sm:first:rounded-se-none sm:first:rounded-es-lg sm:last:rounded-es-none sm:last:rounded-se-lg dark:bg-slate-900 dark:border-gray-700 dark:text-white"> <a class="" href="/BILL/"> BILL </a> </li><li class="flex flex-col gap-x-2.5 py-3 px-4 text-sm font-medium bg-white border border-gray-200 text-gray-800 -mt-px first:rounded-t-lg first:mt-0 last:rounded-b-lg sm:-ms-px sm:mt-0 sm:first:rounded-se-none sm:first:rounded-es-lg sm:last:rounded-es-none sm:last:rounded-se-lg dark:bg-slate-900 dark:border-gray-700 dark:text-white"> <a class="" href="/SMAR/"> SMAR </a> </li><li class="flex flex-col gap-x-2.5 py-3 px-4 text-sm font-medium bg-white border border-gray-200 text-gray-800 -mt-px first:rounded-t-lg first:mt-0 last:rounded-b-lg sm:-ms-px sm:mt-0 sm:first:rounded-se-none sm:first:rounded-es-lg sm:last:rounded-es-none sm:last:rounded-se-lg dark:bg-slate-900 dark:border-gray-700 dark:text-white"> <a class="" href="/STVN/"> STVN </a> </li><li class="flex flex-col gap-x-2.5 py-3 px-4 text-sm font-medium bg-white border border-gray-200 text-gray-800 -mt-px first:rounded-t-lg first:mt-0 last:rounded-b-lg sm:-ms-px sm:mt-0 sm:first:rounded-se-none sm:first:rounded-es-lg sm:last:rounded-es-none sm:last:rounded-se-lg dark:bg-slate-900 dark:border-gray-700 dark:text-white"> <a class="" href="/JOBY/"> JOBY </a> </li><li class="flex flex-col gap-x-2.5 py-3 px-4 text-sm font-medium bg-white border border-gray-200 text-gray-800 -mt-px first:rounded-t-lg first:mt-0 last:rounded-b-lg sm:-ms-px sm:mt-0 sm:first:rounded-se-none sm:first:rounded-es-lg sm:last:rounded-es-none sm:last:rounded-se-lg dark:bg-slate-900 dark:border-gray-700 dark:text-white"> <a class="" href="/STRL/"> STRL </a> </li><li class="flex flex-col gap-x-2.5 py-3 px-4 text-sm font-medium bg-white border border-gray-200 text-gray-800 -mt-px first:rounded-t-lg first:mt-0 last:rounded-b-lg sm:-ms-px sm:mt-0 sm:first:rounded-se-none sm:first:rounded-es-lg sm:last:rounded-es-none sm:last:rounded-se-lg dark:bg-slate-900 dark:border-gray-700 dark:text-white"> <a class="" href="/CELH/"> CELH </a> </li> </ul> </div> <div class="mt-5 w-full lg:w-8/12 mx-auto"> <div class="bg-red-50 border border-red-200 text-sm text-red-800 rounded-lg p-4 dark:bg-red-800/10 dark:border-red-900 dark:text-red-500" role="alert"> <div class="flex"> <div class="flex-shrink-0"> <svg class="flex-shrink-0 size-4 mt-0.5" xmlns="http://www.w3.org/2000/svg" width="24" height="24" viewBox="0 0 24 24" fill="none" stroke="currentColor" stroke-width="2" stroke-linecap="round" stroke-linejoin="round"> <circle cx="12" cy="12" r="10"></circle> <path d="m15 9-6 6"></path> <path d="m9 9 6 6"></path> </svg> </div> <div class="ms-4"> <h3 class="text-sm font-semibold">
  501. Disclaimer
  502. </h3> <div class="mt-2 text-sm text-red-700 dark:text-red-400"> <p>
  503. The information presented on this page, <a href="https://finquota.com/PB/" title="PB Prosperity Bancshares Inc. - Stocks Price | History | Analysis" class="font-bold">"PB Prosperity Bancshares Inc. - Stocks Price | History | Analysis"</a>, including historical data,
  504. <a href="/PB/forecast/" title="PB Prosperity Bancshares Inc. - Stocks Price | History | Analysis" class="font-bold">forecasts</a>, <a href="/PB/news/" title="PB Prosperity Bancshares Inc. - Stocks Price | History | Analysis" class="font-bold">news</a>, insider information, and <a href="/PB/forecast/" title="PB Prosperity Bancshares Inc. - Stocks Price | History | Analysis" class="font-bold">predictions</a>, is
  505. provided for
  506. educational purposes only. It should not be considered as financial advice or a recommendation to buy or
  507. sell any securities. Decisions regarding investments should be made only after careful consideration and
  508. consultation with a qualified financial advisor. We do not endorse or guarantee the accuracy or reliability
  509. of the information provided, and we disclaim any liability for financial losses incurred as a result of
  510. decisions made based on the information presented.
  511. </p> </div> </div> </div> </div> </div> </div> <script type="application/ld+json">{"@context":"https://schema.org","@type":"FinancialInstrument","name":"Prosperity Bancshares Inc.","tickerSymbol":"PB","exchange":"Nasdaq","price":"$75.40}","priceCurrency":"USD","priceValidUntil":"2024-12-27","url":"https://finquota.com/PB/"}</script> <style>
  512.    .stock-details .stock-info p:after {
  513.        content: " - ";
  514.    }
  515.  
  516.    .stock-details .stock-info p:last-child:after {
  517.        content: "";
  518.    }
  519. </style>  </div> <footer class="w-full py-10 px-4 sm:px-6 lg:px-8 mx-auto dark:bg-gray-900 border-t dark:border-gray-800 dark:shadow-slate-700/[.7] dark:text-gray-300 bg-gray-100"> <!-- Grid --> <div class="text-center"> <div class="mb-1 md:mb-2 flex justify-center items-center flex-col lg:flex-row"> <div class="flex items-center"> <svg xmlns="http://www.w3.org/2000/svg" viewBox="0 0 20 20" fill="currentColor" class="w-5 h-5 text-xl mr-1 font-semibold text-black dark:text-gray-300 dark:focus:outline-none dark:focus:ring-1 dark:focus:ring-gray-600"> <path d="M15.5 2A1.5 1.5 0 0 0 14 3.5v13a1.5 1.5 0 0 0 1.5 1.5h1a1.5 1.5 0 0 0 1.5-1.5v-13A1.5 1.5 0 0 0 16.5 2h-1ZM9.5 6A1.5 1.5 0 0 0 8 7.5v9A1.5 1.5 0 0 0 9.5 18h1a1.5 1.5 0 0 0 1.5-1.5v-9A1.5 1.5 0 0 0 10.5 6h-1ZM3.5 10A1.5 1.5 0 0 0 2 11.5v5A1.5 1.5 0 0 0 3.5 18h1A1.5 1.5 0 0 0 6 16.5v-5A1.5 1.5 0 0 0 4.5 10h-1Z"></path> </svg> <a class="flex-none text-xl font-semibold text-black dark:text-gray-300 dark:focus:outline-none dark:focus:ring-1 dark:focus:ring-gray-600" href="/" aria-label="FinQuota.com">
  520. FinQuota.com
  521. </a> </div> </div> <div class="flex justify-center items-center flex-col lg:flex-row"> <ul class="text-center lg:ml-4 mt-2 lg:mt-0"> <li class="inline-block relative pe-8 last:pe-0 last-of-type:before:hidden before:absolute before:top-1/2 before:end-3 before:-translate-y-1/2 before:content-['/'] before:text-gray-300 dark:before:text-gray-600"> <a class="inline-flex gap-x-2 text-sm text-gray-500 hover:text-gray-800 dark:text-gray-500 dark:hover:text-gray-200 dark:focus:outline-none dark:focus:ring-1 dark:focus:ring-gray-600" href="/">
  522. Home
  523. </a> </li> <li class="inline-block relative pe-8 last:pe-0 last-of-type:before:hidden before:absolute before:top-1/2 before:end-3 before:-translate-y-1/2 before:content-['/'] before:text-gray-300 dark:before:text-gray-600"> <a class="inline-flex gap-x-2 text-sm text-gray-500 hover:text-gray-800 dark:text-gray-500 dark:hover:text-gray-200 dark:focus:outline-none dark:focus:ring-1 dark:focus:ring-gray-600" href="/screener/">
  524. Screener
  525. </a> </li> <li class="inline-block relative pe-8 last:pe-0 last-of-type:before:hidden before:absolute before:top-1/2 before:end-3 before:-translate-y-1/2 before:content-['/'] before:text-gray-300 dark:before:text-gray-600"> <a class="inline-flex gap-x-2 text-sm text-gray-500 hover:text-gray-800 dark:text-gray-500 dark:hover:text-gray-200 dark:focus:outline-none dark:focus:ring-1 dark:focus:ring-gray-600" href="/contact/">
  526. Contact us
  527. </a> </li> <li class="inline-block relative pe-8 last:pe-0 last-of-type:before:hidden before:absolute before:top-1/2 before:end-3 before:-translate-y-1/2 before:content-['/'] before:text-gray-300 dark:before:text-gray-600"> <a class="inline-flex gap-x-2 text-sm text-gray-500 hover:text-gray-800 dark:text-gray-500 dark:hover:text-gray-200 dark:focus:outline-none dark:focus:ring-1 dark:focus:ring-gray-600" href="/privacy-policy/">
  528. Privacy Policy
  529. </a> </li> <li class="inline-block relative pe-8 last:pe-0 last-of-type:before:hidden before:absolute before:top-1/2 before:end-3 before:-translate-y-1/2 before:content-['/'] before:text-gray-300 dark:before:text-gray-600"> <a class="inline-flex gap-x-2 text-sm text-gray-500 hover:text-gray-800 dark:text-gray-500 dark:hover:text-gray-200 dark:focus:outline-none dark:focus:ring-1 dark:focus:ring-gray-600" href="/terms/">
  530. Terms of Use
  531. </a> </li> </ul> </div> <!-- End Col --> <div class="mt-3"> <p class="text-gray-500">© FinQuota. 2024. All rights reserved.</p> </div> <!-- Social Brands --> <div class="mt-3 space-x-2"> <a rel="nofollow noopener" class="inline-flex justify-center items-center w-10 h-10 text-center text-gray-500 hover:bg-gray-100 rounded-full focus:outline-none focus:ring-2 focus:ring-blue-600 focus:ring-offset-2 focus:ring-offset-white transition dark:text-gray-300 dark:hover:text-gray-200 dark:hover:bg-gray-800" href="https://www.facebook.com/groups/finquota" aria-label="Facebook FinQuota" target="_blank"> <svg fill="currentColor" height="16" width="16" viewBox="0 0 56.693 56.693" xml:space="preserve" xmlns="http://www.w3.org/2000/svg"><path d="M40.43,21.739h-7.645v-5.014c0-1.883,1.248-2.322,2.127-2.322c0.877,0,5.395,0,5.395,0V6.125l-7.43-0.029  c-8.248,0-10.125,6.174-10.125,10.125v5.518h-4.77v8.53h4.77c0,10.947,0,24.137,0,24.137h10.033c0,0,0-13.32,0-24.137h6.77  L40.43,21.739z"></path></svg> </a> <a rel="nofollow noopener" target="_blank" class="inline-flex justify-center items-center w-10 h-10 text-center text-gray-500 hover:bg-gray-100 rounded-full focus:outline-none focus:ring-2 focus:ring-blue-600 focus:ring-offset-2 focus:ring-offset-white transition dark:text-gray-300 dark:hover:text-gray-200 dark:hover:bg-gray-800" href="https://twitter.com/FinQuota" aria-label="Twitter FinQuota"> <svg xmlns="http://www.w3.org/2000/svg" width="14" height="14" fill="currentColor" viewBox="0 0 24 24" style="enable-background:new 0 0 24 24;" xml:space="preserve"><path d="M14.095479,10.316482L22.286354,1h-1.940718l-7.115352,8.087682L7.551414,1H1l8.589488,12.231093L1,23h1.940717  l7.509372-8.542861L16.448587,23H23L14.095479,10.316482z M11.436522,13.338465l-0.871624-1.218704l-6.924311-9.68815h2.981339  l5.58978,7.82155l0.867949,1.218704l7.26506,10.166271h-2.981339L11.436522,13.338465z"></path></svg> </a> <a rel="nofollow noopener" target="_blank" class="inline-flex justify-center items-center w-10 h-10 text-center text-gray-500 hover:bg-gray-100 rounded-full focus:outline-none focus:ring-2 focus:ring-blue-600 focus:ring-offset-2 focus:ring-offset-white transition dark:text-gray-300 dark:hover:text-gray-200 dark:hover:bg-gray-800" href="https://t.me/finquota" aria-label="Telegram FinQuota"> <svg xmlns="http://www.w3.org/2000/svg" width="16" height="16" fill="currentColor" class="bi bi-telegram" viewBox="0 0 16 16"> <path d="M16 8A8 8 0 1 1 0 8a8 8 0 0 1 16 0M8.287 5.906q-1.168.486-4.666 2.01-.567.225-.595.442c-.03.243.275.339.69.47l.175.055c.408.133.958.288 1.243.294q.39.01.868-.32 3.269-2.206 3.374-2.23c.05-.012.12-.026.166.016s.042.12.037.141c-.03.129-1.227 1.241-1.846 1.817-.193.18-.33.307-.358.336a8 8 0 0 1-.188.186c-.38.366-.664.64.015 1.088.327.216.589.393.85.571.284.194.568.387.936.629q.14.092.27.187c.331.236.63.448.997.414.214-.02.435-.22.547-.82.265-1.417.786-4.486.906-5.751a1.4 1.4 0 0 0-.013-.315.34.34 0 0 0-.114-.217.53.53 0 0 0-.31-.093c-.3.005-.763.166-2.984 1.09"></path> </svg> </a> </div> <!-- End Social Brands --> </div> <!-- End Grid --> </footer> <astro-island uid="Z1t49UR" prefix="r0" component-url="/_astro/_astro-entry_react-toastify.D5mK24es.js" component-export="ToastContainer" renderer-url="/_astro/client.CLg1VKAy.js" props="{&quot;theme&quot;:[0,&quot;light&quot;]}" ssr="" client="idle" opts="{&quot;name&quot;:&quot;ToastContainer&quot;,&quot;value&quot;:true}" await-children=""><div class="Toastify"></div><!--astro:end--></astro-island> <astro-island uid="19L1gy" component-url="/_astro/Cookie.QdGEVWl8.js" component-export="default" renderer-url="/_astro/client.CLg1VKAy.js" props="{}" ssr="" client="only" opts="{&quot;name&quot;:&quot;Cookie&quot;,&quot;value&quot;:&quot;react&quot;}"></astro-island> <script type="text/partytown" async src="https://www.googletagmanager.com/gtag/js?id=G-1DZ32DVMWT"></script> <script type="text/partytown">
  532.    <!-- Google tag (gtag.js) -->
  533.        window.dataLayer = window.dataLayer || [];
  534.        function gtag(){dataLayer.push(arguments);}
  535.        gtag('js', new Date());
  536.  
  537.        gtag('config', 'G-1DZ32DVMWT');
  538. </script></body></html>

Home · About · News · Docs · Terms

 
Copyright © 2002-9 Sam Ruby, Mark Pilgrim, Joseph Walton, and Phil Ringnalda