{ "data": { "items": [ { "symbolInput": "pson:lse", "basic": { "symbol": "PSON:LSE", "name": "Pearson", "exchange": "London Stock Exchange", "exhangeCode": "LSE", "bridgeExchangeCode": "GBL", "currency": "GBp", "isin": "BBG000BDY849", "isPrimary": true, "wsodIssueId": "234871", "exchangeCode": "LSE" }, "timeSeries": { "timeSeriesData": [ { "open": 1093.5, "high": 1097.5, "low": 1093.5, "close": 1095.5, "lastClose": "2026-05-11T07:05:00", "lastCloseDateTime": "2026-05-11T07:05:00.01", "volume": 10286.0 }, { "open": 1096.5, "high": 1098.5, "low": 1094.0, "close": 1096.5, "lastClose": "2026-05-11T07:09:59", "lastCloseDateTime": "2026-05-11T07:09:59.99", "volume": 2931.0 }, { "open": 1097.0, "high": 1098.5, "low": 1096.5, "close": 1097.5, "lastClose": "2026-05-11T07:14:59", "lastCloseDateTime": "2026-05-11T07:14:59.971", "volume": 2561.0 }, { "open": 1097.5, "high": 1100.0, "low": 1097.5, "close": 1098.0, "lastClose": "2026-05-11T07:20:00", "lastCloseDateTime": "2026-05-11T07:20:00.038", "volume": 13315.0 }, { "open": 1096.5, "high": 1096.5, "low": 1093.5, "close": 1093.5, "lastClose": "2026-05-11T07:25:00", "lastCloseDateTime": "2026-05-11T07:25:00.019", "volume": 6276.0 }, { "open": 1093.0, "high": 1095.5, "low": 1090.765, "close": 1090.765, "lastClose": "2026-05-11T07:30:00", "lastCloseDateTime": "2026-05-11T07:30:00", "volume": 2498.0 }, { "open": 1090.7350000000001, "high": 1090.7350000000001, "low": 1088.5, "close": 1088.5, "lastClose": "2026-05-11T07:34:59", "lastCloseDateTime": "2026-05-11T07:34:59.981", "volume": 4175.0 }, { "open": 1088.431, "high": 1088.431, "low": 1086.5, "close": 1087.0, "lastClose": "2026-05-11T07:39:59", "lastCloseDateTime": "2026-05-11T07:39:59.962", "volume": 3705.0 }, { "open": 1087.0, "high": 1088.0, "low": 1087.0, "close": 1088.0, "lastClose": "2026-05-11T07:45:00", "lastCloseDateTime": "2026-05-11T07:45:00.029", "volume": 208.0 }, { "open": 1086.5, "high": 1086.5, "low": 1086.0, "close": 1086.0, "lastClose": "2026-05-11T07:50:00", "lastCloseDateTime": "2026-05-11T07:50:00.01", "volume": 2257.0 }, { "open": 1085.991, "high": 1088.0, "low": 1085.5, "close": 1087.5, "lastClose": "2026-05-11T07:54:59", "lastCloseDateTime": "2026-05-11T07:54:59.99", "volume": 6441.0 }, { "open": 1086.7884999999999, "high": 1086.7884999999999, "low": 1084.5, "close": 1084.5, "lastClose": "2026-05-11T07:59:59", "lastCloseDateTime": "2026-05-11T07:59:59.971", "volume": 487.0 }, { "open": 1084.5, "high": 1085.5, "low": 1081.5, "close": 1081.5, "lastClose": "2026-05-11T08:05:00", "lastCloseDateTime": "2026-05-11T08:05:00.038", "volume": 5224.0 }, { "open": 1081.5, "high": 1082.0, "low": 1081.0, "close": 1081.5, "lastClose": "2026-05-11T08:10:00", "lastCloseDateTime": "2026-05-11T08:10:00.019", "volume": 4905.0 }, { "open": 1080.5, "high": 1081.5, "low": 1080.5, "close": 1081.0, "lastClose": "2026-05-11T08:15:00", "lastCloseDateTime": "2026-05-11T08:15:00", "volume": 1784.0 }, { "open": 1081.5, "high": 1082.0, "low": 1081.0, "close": 1081.5, "lastClose": "2026-05-11T08:19:59", "lastCloseDateTime": "2026-05-11T08:19:59.981", "volume": 1179.0 }, { "open": 1081.0, "high": 1081.0, "low": 1080.9270000000001, "close": 1080.9270000000001, "lastClose": "2026-05-11T08:24:59", "lastCloseDateTime": "2026-05-11T08:24:59.962", "volume": 1387.0 }, { "open": 1081.0, "high": 1081.0, "low": 1080.0, "close": 1080.0, "lastClose": "2026-05-11T08:30:00", "lastCloseDateTime": "2026-05-11T08:30:00.029", "volume": 832.0 }, { "open": 1079.5, "high": 1079.949, "low": 1077.5, "close": 1078.0, "lastClose": "2026-05-11T08:35:00", "lastCloseDateTime": "2026-05-11T08:35:00.01", "volume": 5329.0 }, { "open": 1077.5, "high": 1080.0, "low": 1077.5, "close": 1080.0, "lastClose": "2026-05-11T08:39:59", "lastCloseDateTime": "2026-05-11T08:39:59.99", "volume": 4361.0 }, { "open": 1080.5, "high": 1081.0, "low": 1080.5, "close": 1081.0, "lastClose": "2026-05-11T08:44:59", "lastCloseDateTime": "2026-05-11T08:44:59.971", "volume": 831.0 }, { "open": 1081.5, "high": 1082.5, "low": 1081.5, "close": 1082.5, "lastClose": "2026-05-11T08:50:00", "lastCloseDateTime": "2026-05-11T08:50:00.038", "volume": 2687.0 }, { "open": 1081.5, "high": 1082.5, "low": 1081.5, "close": 1082.5, "lastClose": "2026-05-11T08:55:00", "lastCloseDateTime": "2026-05-11T08:55:00.019", "volume": 1829.0 }, { "open": 1082.0, "high": 1082.0, "low": 1080.5, "close": 1080.5, "lastClose": "2026-05-11T09:00:00", "lastCloseDateTime": "2026-05-11T09:00:00", "volume": 3434.0 }, { "open": 1080.5, "high": 1081.5, "low": 1080.5, "close": 1081.5, "lastClose": "2026-05-11T09:04:59", "lastCloseDateTime": "2026-05-11T09:04:59.981", "volume": 2709.0 }, { "open": 1081.765, "high": 1081.765, "low": 1081.765, "close": 1081.765, "lastClose": "2026-05-11T09:09:59", "lastCloseDateTime": "2026-05-11T09:09:59.962", "volume": 462.0 }, { "open": 1081.5, "high": 1082.5, "low": 1081.5, "close": 1082.5, "lastClose": "2026-05-11T09:15:00", "lastCloseDateTime": "2026-05-11T09:15:00.029", "volume": 597.0 }, { "open": 1082.0, "high": 1082.0, "low": 1082.0, "close": 1082.0, "lastClose": "2026-05-11T09:20:00", "lastCloseDateTime": "2026-05-11T09:20:00.01", "volume": 272.0 }, { "open": 1080.5, "high": 1081.0, "low": 1080.5, "close": 1081.0, "lastClose": "2026-05-11T09:24:59", "lastCloseDateTime": "2026-05-11T09:24:59.99", "volume": 1521.0 }, { "open": 1082.0, "high": 1082.0, "low": 1082.0, "close": 1082.0, "lastClose": "2026-05-11T09:29:59", "lastCloseDateTime": "2026-05-11T09:29:59.971", "volume": 983.0 }, { "open": 1082.5, "high": 1082.5, "low": 1082.5, "close": 1082.5, "lastClose": "2026-05-11T09:35:00", "lastCloseDateTime": "2026-05-11T09:35:00.038", "volume": 664.0 }, { "open": 1082.0, "high": 1082.9950999999999, "low": 1082.0, "close": 1082.5, "lastClose": "2026-05-11T09:40:00", "lastCloseDateTime": "2026-05-11T09:40:00.019", "volume": 1197.0 }, { "open": 1083.0, "high": 1083.0, "low": 1083.0, "close": 1083.0, "lastClose": "2026-05-11T09:45:00", "lastCloseDateTime": "2026-05-11T09:45:00", "volume": 594.0 }, { "open": 1084.0, "high": 1084.0, "low": 1084.0, "close": 1084.0, "lastClose": "2026-05-11T09:49:59", "lastCloseDateTime": "2026-05-11T09:49:59.981", "volume": 278.0 }, { "open": 1083.5, "high": 1084.0, "low": 1083.5, "close": 1084.0, "lastClose": "2026-05-11T09:54:59", "lastCloseDateTime": "2026-05-11T09:54:59.962", "volume": 9.0 }, { "open": 1084.0, "high": 1084.0, "low": 1084.0, "close": 1084.0, "lastClose": "2026-05-11T10:00:00", "lastCloseDateTime": "2026-05-11T10:00:00.029", "volume": 494.0 }, { "open": 1083.5, "high": 1083.5, "low": 1083.5, "close": 1083.5, "lastClose": "2026-05-11T10:05:00", "lastCloseDateTime": "2026-05-11T10:05:00.01", "volume": 423.0 }, { "open": 1083.0, "high": 1083.5, "low": 1083.0, "close": 1083.5, "lastClose": "2026-05-11T10:09:59", "lastCloseDateTime": "2026-05-11T10:09:59.99", "volume": 1418.0 }, { "open": 1083.5, "high": 1083.5, "low": 1083.5, "close": 1083.5, "lastClose": "2026-05-11T10:14:59", "lastCloseDateTime": "2026-05-11T10:14:59.971", "volume": 488.0 }, { "open": 1083.5, "high": 1083.5, "low": 1082.5, "close": 1083.0, "lastClose": "2026-05-11T10:20:00", "lastCloseDateTime": "2026-05-11T10:20:00.038", "volume": 1644.0 }, { "open": 1083.5, "high": 1083.5, "low": 1082.5, "close": 1082.5, "lastClose": "2026-05-11T10:25:00", "lastCloseDateTime": "2026-05-11T10:25:00.019", "volume": 1595.0 }, { "open": 1083.0, "high": 1083.0, "low": 1082.5, "close": 1082.5, "lastClose": "2026-05-11T10:30:00", "lastCloseDateTime": "2026-05-11T10:30:00", "volume": 687.0 }, { "open": 1083.5, "high": 1083.5, "low": 1082.5, "close": 1082.5, "lastClose": "2026-05-11T10:39:59", "lastCloseDateTime": "2026-05-11T10:39:59.962", "volume": 1551.0 }, { "open": 1082.0, "high": 1082.5, "low": 1080.5, "close": 1082.0, "lastClose": "2026-05-11T10:45:00", "lastCloseDateTime": "2026-05-11T10:45:00.029", "volume": 1548.0 }, { "open": 1083.0, "high": 1083.0, "low": 1082.5, "close": 1082.5, "lastClose": "2026-05-11T10:50:00", "lastCloseDateTime": "2026-05-11T10:50:00.01", "volume": 2184.0 }, { "open": 1082.5, "high": 1082.5, "low": 1082.5, "close": 1082.5, "lastClose": "2026-05-11T10:54:59", "lastCloseDateTime": "2026-05-11T10:54:59.99", "volume": 9.0 }, { "open": 1083.0, "high": 1083.5, "low": 1083.0, "close": 1083.5, "lastClose": "2026-05-11T10:59:59", "lastCloseDateTime": "2026-05-11T10:59:59.971", "volume": 1039.0 }, { "open": 1083.75, "high": 1083.75, "low": 1083.5, "close": 1083.5, "lastClose": "2026-05-11T11:05:00", "lastCloseDateTime": "2026-05-11T11:05:00.038", "volume": 2903.0 }, { "open": 1083.5, "high": 1083.5, "low": 1081.5, "close": 1083.0, "lastClose": "2026-05-11T11:10:00", "lastCloseDateTime": "2026-05-11T11:10:00.019", "volume": 162.0 }, { "open": 1083.5, "high": 1083.5, "low": 1083.5, "close": 1083.5, "lastClose": "2026-05-11T11:15:00", "lastCloseDateTime": "2026-05-11T11:15:00", "volume": 660.0 }, { "open": 1083.0, "high": 1083.0, "low": 1080.5, "close": 1080.5, "lastClose": "2026-05-11T11:19:59", "lastCloseDateTime": "2026-05-11T11:19:59.981", "volume": 987.0 }, { "open": 1079.5, "high": 1080.0, "low": 1079.0, "close": 1080.0, "lastClose": "2026-05-11T11:24:59", "lastCloseDateTime": "2026-05-11T11:24:59.962", "volume": 2089.0 }, { "open": 1080.0, "high": 1080.5, "low": 1080.0, "close": 1080.5, "lastClose": "2026-05-11T11:30:00", "lastCloseDateTime": "2026-05-11T11:30:00.029", "volume": 818.0 }, { "open": 1081.0, "high": 1081.5, "low": 1080.31, "close": 1080.31, "lastClose": "2026-05-11T11:35:00", "lastCloseDateTime": "2026-05-11T11:35:00.01", "volume": 7034.0 }, { "open": 1081.0, "high": 1081.0, "low": 1080.0, "close": 1080.0, "lastClose": "2026-05-11T11:39:59", "lastCloseDateTime": "2026-05-11T11:39:59.99", "volume": 1152.0 }, { "open": 1079.5, "high": 1080.0, "low": 1079.5, "close": 1080.0, "lastClose": "2026-05-11T11:44:59", "lastCloseDateTime": "2026-05-11T11:44:59.971", "volume": 1392.0 }, { "open": 1080.5, "high": 1080.5, "low": 1080.5, "close": 1080.5, "lastClose": "2026-05-11T11:50:00", "lastCloseDateTime": "2026-05-11T11:50:00.038", "volume": 950.0 }, { "open": 1079.5, "high": 1080.0, "low": 1079.5, "close": 1080.0, "lastClose": "2026-05-11T11:55:00", "lastCloseDateTime": "2026-05-11T11:55:00.019", "volume": 724.0 }, { "open": 1079.5, "high": 1080.0, "low": 1079.5, "close": 1080.0, "lastClose": "2026-05-11T12:00:00", "lastCloseDateTime": "2026-05-11T12:00:00", "volume": 825.0 }, { "open": 1081.5, "high": 1083.0, "low": 1081.5, "close": 1083.0, "lastClose": "2026-05-11T12:09:59", "lastCloseDateTime": "2026-05-11T12:09:59.962", "volume": 3402.0 }, { "open": 1083.5, "high": 1083.5, "low": 1083.0, "close": 1083.0, "lastClose": "2026-05-11T12:15:00", "lastCloseDateTime": "2026-05-11T12:15:00.029", "volume": 201.0 }, { "open": 1083.4976, "high": 1084.25, "low": 1083.4976, "close": 1084.25, "lastClose": "2026-05-11T12:20:00", "lastCloseDateTime": "2026-05-11T12:20:00.01", "volume": 1255.0 }, { "open": 1085.5, "high": 1085.5, "low": 1084.5, "close": 1084.5, "lastClose": "2026-05-11T12:24:59", "lastCloseDateTime": "2026-05-11T12:24:59.99", "volume": 1313.0 }, { "open": 1084.0, "high": 1084.5, "low": 1083.5, "close": 1083.5, "lastClose": "2026-05-11T12:29:59", "lastCloseDateTime": "2026-05-11T12:29:59.971", "volume": 1011.0 }, { "open": 1084.0, "high": 1084.0, "low": 1084.0, "close": 1084.0, "lastClose": "2026-05-11T12:35:00", "lastCloseDateTime": "2026-05-11T12:35:00.038", "volume": 267.0 }, { "open": 1084.5, "high": 1086.0, "low": 1084.5, "close": 1086.0, "lastClose": "2026-05-11T12:40:00", "lastCloseDateTime": "2026-05-11T12:40:00.019", "volume": 3237.0 }, { "open": 1086.5, "high": 1087.0, "low": 1086.5, "close": 1086.5, "lastClose": "2026-05-11T12:45:00", "lastCloseDateTime": "2026-05-11T12:45:00", "volume": 1326.0 }, { "open": 1087.5, "high": 1089.0, "low": 1087.5, "close": 1088.5, "lastClose": "2026-05-11T12:49:59", "lastCloseDateTime": "2026-05-11T12:49:59.981", "volume": 2164.0 }, { "open": 1088.2450000000001, "high": 1088.2450000000001, "low": 1088.0, "close": 1088.0, "lastClose": "2026-05-11T12:54:59", "lastCloseDateTime": "2026-05-11T12:54:59.962", "volume": 604.0 }, { "open": 1088.01, "high": 1088.5, "low": 1088.0, "close": 1088.0, "lastClose": "2026-05-11T13:00:00", "lastCloseDateTime": "2026-05-11T13:00:00.029", "volume": 1337.0 }, { "open": 1088.0, "high": 1088.0, "low": 1088.0, "close": 1088.0, "lastClose": "2026-05-11T13:05:00", "lastCloseDateTime": "2026-05-11T13:05:00.01", "volume": 27.0 }, { "open": 1087.5, "high": 1089.0, "low": 1087.5, "close": 1088.5, "lastClose": "2026-05-11T13:09:59", "lastCloseDateTime": "2026-05-11T13:09:59.99", "volume": 1419.0 }, { "open": 1088.755, "high": 1089.75, "low": 1088.755, "close": 1089.5, "lastClose": "2026-05-11T13:14:59", "lastCloseDateTime": "2026-05-11T13:14:59.971", "volume": 2280.0 }, { "open": 1090.0, "high": 1091.0, "low": 1090.0, "close": 1091.0, "lastClose": "2026-05-11T13:20:00", "lastCloseDateTime": "2026-05-11T13:20:00.038", "volume": 2108.0 }, { "open": 1091.5, "high": 1091.5, "low": 1090.5, "close": 1090.5, "lastClose": "2026-05-11T13:25:00", "lastCloseDateTime": "2026-05-11T13:25:00.019", "volume": 1869.0 }, { "open": 1090.5, "high": 1090.5, "low": 1089.0, "close": 1089.0, "lastClose": "2026-05-11T13:30:00", "lastCloseDateTime": "2026-05-11T13:30:00", "volume": 2060.0 }, { "open": 1088.0, "high": 1090.0, "low": 1087.5, "close": 1088.0, "lastClose": "2026-05-11T13:34:59", "lastCloseDateTime": "2026-05-11T13:34:59.981", "volume": 11098.0 }, { "open": 1088.0, "high": 1090.5, "low": 1088.0, "close": 1088.5, "lastClose": "2026-05-11T13:39:59", "lastCloseDateTime": "2026-05-11T13:39:59.962", "volume": 8223.0 }, { "open": 1088.0, "high": 1089.5, "low": 1087.5, "close": 1087.5, "lastClose": "2026-05-11T13:45:00", "lastCloseDateTime": "2026-05-11T13:45:00.029", "volume": 16810.0 }, { "open": 1088.0, "high": 1090.75, "low": 1088.0, "close": 1089.0, "lastClose": "2026-05-11T13:50:00", "lastCloseDateTime": "2026-05-11T13:50:00.01", "volume": 10326.0 }, { "open": 1088.5, "high": 1089.0, "low": 1088.0, "close": 1088.5, "lastClose": "2026-05-11T13:54:59", "lastCloseDateTime": "2026-05-11T13:54:59.99", "volume": 2197.0 }, { "open": 1088.0, "high": 1089.179, "low": 1087.5, "close": 1088.0, "lastClose": "2026-05-11T13:59:59", "lastCloseDateTime": "2026-05-11T13:59:59.971", "volume": 4621.0 }, { "open": 1088.5, "high": 1090.5, "low": 1088.5, "close": 1089.5, "lastClose": "2026-05-11T14:05:00", "lastCloseDateTime": "2026-05-11T14:05:00.038", "volume": 1711.0 }, { "open": 1090.0, "high": 1090.0, "low": 1089.75, "close": 1089.75, "lastClose": "2026-05-11T14:10:00", "lastCloseDateTime": "2026-05-11T14:10:00.019", "volume": 1206.0 }, { "open": 1090.0, "high": 1091.0, "low": 1089.5, "close": 1089.5, "lastClose": "2026-05-11T14:15:00", "lastCloseDateTime": "2026-05-11T14:15:00", "volume": 3529.0 }, { "open": 1090.0, "high": 1091.5, "low": 1090.0, "close": 1091.5, "lastClose": "2026-05-11T14:19:59", "lastCloseDateTime": "2026-05-11T14:19:59.981", "volume": 3625.0 }, { "open": 1091.0, "high": 1091.7450000000001, "low": 1090.5, "close": 1091.5, "lastClose": "2026-05-11T14:24:59", "lastCloseDateTime": "2026-05-11T14:24:59.962", "volume": 3360.0 }, { "open": 1091.5, "high": 1092.0, "low": 1091.0, "close": 1091.01, "lastClose": "2026-05-11T14:30:00", "lastCloseDateTime": "2026-05-11T14:30:00.029", "volume": 1039.0 }, { "open": 1091.0, "high": 1091.5, "low": 1090.5, "close": 1090.5, "lastClose": "2026-05-11T14:35:00", "lastCloseDateTime": "2026-05-11T14:35:00.01", "volume": 1267.0 }, { "open": 1090.0, "high": 1092.0, "low": 1090.0, "close": 1091.0, "lastClose": "2026-05-11T14:39:59", "lastCloseDateTime": "2026-05-11T14:39:59.99", "volume": 13730.0 }, { "open": 1091.5, "high": 1091.5, "low": 1090.5, "close": 1090.5, "lastClose": "2026-05-11T14:44:59", "lastCloseDateTime": "2026-05-11T14:44:59.971", "volume": 28334.0 }, { "open": 1091.0, "high": 1091.0, "low": 1089.0, "close": 1089.5, "lastClose": "2026-05-11T14:50:00", "lastCloseDateTime": "2026-05-11T14:50:00.038", "volume": 3355.0 }, { "open": 1089.5, "high": 1090.5, "low": 1089.5, "close": 1089.5, "lastClose": "2026-05-11T14:55:00", "lastCloseDateTime": "2026-05-11T14:55:00.019", "volume": 7031.0 }, { "open": 1089.0, "high": 1089.0, "low": 1088.5, "close": 1088.5, "lastClose": "2026-05-11T15:00:00", "lastCloseDateTime": "2026-05-11T15:00:00", "volume": 1175.0 }, { "open": 1088.0, "high": 1088.5, "low": 1083.0, "close": 1083.0, "lastClose": "2026-05-11T15:04:59", "lastCloseDateTime": "2026-05-11T15:04:59.981", "volume": 18957.0 }, { "open": 1083.0, "high": 1083.5, "low": 1081.5, "close": 1082.0, "lastClose": "2026-05-11T15:09:59", "lastCloseDateTime": "2026-05-11T15:09:59.962", "volume": 9680.0 }, { "open": 1081.5, "high": 1084.5, "low": 1081.5, "close": 1084.0, "lastClose": "2026-05-11T15:15:00", "lastCloseDateTime": "2026-05-11T15:15:00.029", "volume": 7018.0 }, { "open": 1083.5, "high": 1085.0, "low": 1083.5, "close": 1084.5, "lastClose": "2026-05-11T15:20:00", "lastCloseDateTime": "2026-05-11T15:20:00.01", "volume": 15408.0 }, { "open": 1084.5, "high": 1085.0, "low": 1084.0, "close": 1084.0, "lastClose": "2026-05-11T15:24:59", "lastCloseDateTime": "2026-05-11T15:24:59.99", "volume": 6348.0 }, { "open": 1084.5, "high": 1084.5, "low": 1083.0, "close": 1084.0, "lastClose": "2026-05-11T15:29:59", "lastCloseDateTime": "2026-05-11T15:29:59.971", "volume": 17708.0 }, { "open": 1083.5, "high": 1085.5, "low": 1083.5, "close": 1085.5, "lastClose": "2026-05-11T15:35:00", "lastCloseDateTime": "2026-05-11T15:35:00.038", "volume": 753671.0 } ], "lastPrice": 1085.5, "lastPriceTimeStamp": "2026-05-11T15:50:50", "lastSession": { "timeOpen": "2026-05-11T07:00:00", "timeClose": "2026-05-11T15:35:00", "isInSession": false, "isAfterOpen": true, "isBeforeOpen": false, "lastPrice": 1085.5, "previousClosePrice": 1092.0, "open": 1093.5, "high": 1099.5, "low": 1077.5, "lastCloseDateTime": "0001-01-01T00:00:00", "volume": 1111322.0 } }, "exchange": { "openClose": { "openDateTime": "2026-05-11T07:00:00", "closeDateTime": "2026-05-11T15:30:00", "openNextDateTime": "2026-05-12T07:00:00", "closeNextDateTime": "2026-05-12T15:30:00" } } }, { "symbolInput": "aapl:nsq", "basic": { "symbol": "AAPL:NSQ", "name": "Apple Inc", "exchange": "Consolidated Issue Listed on NASDAQ Global Select ", "exhangeCode": "NSQ", "bridgeExchangeCode": "USQ", "currency": "USD", "isin": "BBG000B9XRY4", "isPrimary": true, "wsodIssueId": "36276", "exchangeCode": "NSQ" }, "timeSeries": { "timeSeriesData": [ { "open": 291.979, "high": 292.84, "low": 290.65, "close": 290.76599999999996, "lastClose": "2026-05-11T13:34:59", "lastCloseDateTime": "2026-05-11T13:34:59.981", "volume": 1637970.0 }, { "open": 290.78999999999996, "high": 291.41999999999996, "low": 290.41999999999996, "close": 291.11, "lastClose": "2026-05-11T13:39:59", "lastCloseDateTime": "2026-05-11T13:39:59.962", "volume": 776334.0 }, { "open": 291.08, "high": 291.21, "low": 290.46, "close": 290.72999999999996, "lastClose": "2026-05-11T13:45:00", "lastCloseDateTime": "2026-05-11T13:45:00.029", "volume": 786683.0 }, { "open": 290.69, "high": 291.03999999999996, "low": 290.3, "close": 290.57, "lastClose": "2026-05-11T13:50:00", "lastCloseDateTime": "2026-05-11T13:50:00.01", "volume": 508765.0 }, { "open": 290.5553, "high": 290.9499, "low": 290.22999999999996, "close": 290.83, "lastClose": "2026-05-11T13:54:59", "lastCloseDateTime": "2026-05-11T13:54:59.99", "volume": 474661.0 }, { "open": 290.83, "high": 291.5251, "low": 290.4, "close": 291.5251, "lastClose": "2026-05-11T13:59:59", "lastCloseDateTime": "2026-05-11T13:59:59.971", "volume": 425240.0 }, { "open": 291.525, "high": 292.15999999999997, "low": 291.28999999999996, "close": 292.11, "lastClose": "2026-05-11T14:05:00", "lastCloseDateTime": "2026-05-11T14:05:00.038", "volume": 503776.0 }, { "open": 292.09999999999997, "high": 292.45, "low": 291.68, "close": 291.765, "lastClose": "2026-05-11T14:10:00", "lastCloseDateTime": "2026-05-11T14:10:00.019", "volume": 690598.0 }, { "open": 291.76, "high": 292.32, "low": 291.7502, "close": 292.041, "lastClose": "2026-05-11T14:15:00", "lastCloseDateTime": "2026-05-11T14:15:00", "volume": 335378.0 }, { "open": 292.03999999999996, "high": 292.55, "low": 291.99, "close": 292.505, "lastClose": "2026-05-11T14:19:59", "lastCloseDateTime": "2026-05-11T14:19:59.981", "volume": 339951.0 }, { "open": 292.5, "high": 292.9699, "low": 292.38, "close": 292.81, "lastClose": "2026-05-11T14:24:59", "lastCloseDateTime": "2026-05-11T14:24:59.962", "volume": 428988.0 }, { "open": 292.8204, "high": 293.15, "low": 291.9301, "close": 291.9301, "lastClose": "2026-05-11T14:30:00", "lastCloseDateTime": "2026-05-11T14:30:00.029", "volume": 507843.0 }, { "open": 291.95, "high": 292.3399, "low": 291.75, "close": 292.21, "lastClose": "2026-05-11T14:35:00", "lastCloseDateTime": "2026-05-11T14:35:00.01", "volume": 398498.0 }, { "open": 292.215, "high": 292.53, "low": 292.18, "close": 292.49, "lastClose": "2026-05-11T14:39:59", "lastCloseDateTime": "2026-05-11T14:39:59.99", "volume": 275234.0 }, { "open": 292.52, "high": 292.65999999999997, "low": 292.28999999999996, "close": 292.60499999999996, "lastClose": "2026-05-11T14:44:59", "lastCloseDateTime": "2026-05-11T14:44:59.971", "volume": 231739.0 }, { "open": 292.61, "high": 293.08, "low": 292.4, "close": 293.055, "lastClose": "2026-05-11T14:50:00", "lastCloseDateTime": "2026-05-11T14:50:00.038", "volume": 306816.0 }, { "open": 293.03499999999997, "high": 293.05, "low": 292.64, "close": 292.78, "lastClose": "2026-05-11T14:55:00", "lastCloseDateTime": "2026-05-11T14:55:00.019", "volume": 210853.0 }, { "open": 292.78, "high": 292.96, "low": 292.52, "close": 292.53499999999997, "lastClose": "2026-05-11T15:00:00", "lastCloseDateTime": "2026-05-11T15:00:00", "volume": 194956.0 }, { "open": 292.52, "high": 292.69, "low": 292.25, "close": 292.4, "lastClose": "2026-05-11T15:04:59", "lastCloseDateTime": "2026-05-11T15:04:59.981", "volume": 237992.0 }, { "open": 292.395, "high": 293.05, "low": 292.33, "close": 293.0, "lastClose": "2026-05-11T15:09:59", "lastCloseDateTime": "2026-05-11T15:09:59.962", "volume": 282750.0 }, { "open": 293.005, "high": 293.3699, "low": 292.94, "close": 292.97999999999996, "lastClose": "2026-05-11T15:15:00", "lastCloseDateTime": "2026-05-11T15:15:00.029", "volume": 443653.0 }, { "open": 293.01, "high": 293.55, "low": 292.8601, "close": 293.52, "lastClose": "2026-05-11T15:20:00", "lastCloseDateTime": "2026-05-11T15:20:00.01", "volume": 311537.0 }, { "open": 293.5251, "high": 293.59, "low": 293.015, "close": 293.19, "lastClose": "2026-05-11T15:24:59", "lastCloseDateTime": "2026-05-11T15:24:59.99", "volume": 187602.0 }, { "open": 293.245, "high": 293.58, "low": 293.15, "close": 293.55, "lastClose": "2026-05-11T15:29:59", "lastCloseDateTime": "2026-05-11T15:29:59.971", "volume": 207666.0 }, { "open": 293.53999999999996, "high": 293.599, "low": 293.3, "close": 293.505, "lastClose": "2026-05-11T15:35:00", "lastCloseDateTime": "2026-05-11T15:35:00.038", "volume": 244551.0 }, { "open": 293.5, "high": 293.59499999999997, "low": 293.375, "close": 293.52, "lastClose": "2026-05-11T15:40:00", "lastCloseDateTime": "2026-05-11T15:40:00.019", "volume": 195100.0 }, { "open": 293.51, "high": 293.88, "low": 293.46, "close": 293.655, "lastClose": "2026-05-11T15:45:00", "lastCloseDateTime": "2026-05-11T15:45:00", "volume": 254235.0 }, { "open": 293.65999999999997, "high": 293.66499999999996, "low": 292.91999999999996, "close": 293.24, "lastClose": "2026-05-11T15:49:59", "lastCloseDateTime": "2026-05-11T15:49:59.981", "volume": 522859.0 }, { "open": 293.265, "high": 293.265, "low": 292.8101, "close": 292.89, "lastClose": "2026-05-11T15:54:59", "lastCloseDateTime": "2026-05-11T15:54:59.962", "volume": 314184.0 }, { "open": 292.90999999999997, "high": 293.05, "low": 292.45, "close": 292.58, "lastClose": "2026-05-11T16:00:00", "lastCloseDateTime": "2026-05-11T16:00:00.029", "volume": 250725.0 }, { "open": 292.57, "high": 292.7, "low": 292.34, "close": 292.34499999999997, "lastClose": "2026-05-11T16:05:00", "lastCloseDateTime": "2026-05-11T16:05:00.01", "volume": 178261.0 } ], "lastPrice": 292.36, "lastPriceTimeStamp": "2026-05-11T16:02:05", "lastSession": { "timeOpen": "2026-05-11T13:30:00", "timeClose": "2026-05-11T20:00:00", "isInSession": true, "isAfterOpen": true, "isBeforeOpen": false, "lastPrice": 292.36, "previousClosePrice": 293.05, "open": 291.979, "high": 293.88, "low": 290.22999999999996, "lastCloseDateTime": "0001-01-01T00:00:00", "volume": 15734732.0 }, "boundaryData": {} }, "exchange": { "openClose": { "openDateTime": "2026-05-11T13:30:00", "closeDateTime": "2026-05-11T20:00:00", "openNextDateTime": "2026-05-12T13:30:00", "closeNextDateTime": "2026-05-12T20:00:00" } } } ] }, "timeGenerated": "2026-05-11T16:17:05" }