{ "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 }, "timeSeries": { "timeSeriesData": [ { "open": 1066.5, "high": 1069.5, "low": 1066.289, "close": 1069.5, "lastClose": "2026-04-27T07:05:00", "lastCloseDateTime": "2026-04-27T07:05:00.01", "volume": 11309.0 }, { "open": 1071.0, "high": 1072.5, "low": 1070.5, "close": 1072.5, "lastClose": "2026-04-27T07:09:59", "lastCloseDateTime": "2026-04-27T07:09:59.99", "volume": 1768.0 }, { "open": 1072.5, "high": 1073.5, "low": 1071.0, "close": 1073.0, "lastClose": "2026-04-27T07:14:59", "lastCloseDateTime": "2026-04-27T07:14:59.971", "volume": 12192.0 }, { "open": 1073.0, "high": 1074.0, "low": 1073.0, "close": 1073.5, "lastClose": "2026-04-27T07:20:00", "lastCloseDateTime": "2026-04-27T07:20:00.038", "volume": 2218.0 }, { "open": 1073.5, "high": 1073.5, "low": 1073.0, "close": 1073.5, "lastClose": "2026-04-27T07:25:00", "lastCloseDateTime": "2026-04-27T07:25:00.019", "volume": 12008.0 }, { "open": 1074.0, "high": 1074.0, "low": 1072.0, "close": 1072.0, "lastClose": "2026-04-27T07:30:00", "lastCloseDateTime": "2026-04-27T07:30:00", "volume": 1678.0 }, { "open": 1072.5, "high": 1073.5, "low": 1072.0, "close": 1072.5, "lastClose": "2026-04-27T07:34:59", "lastCloseDateTime": "2026-04-27T07:34:59.981", "volume": 5888.0 }, { "open": 1071.5, "high": 1072.5, "low": 1071.5, "close": 1072.5, "lastClose": "2026-04-27T07:39:59", "lastCloseDateTime": "2026-04-27T07:39:59.962", "volume": 4458.0 }, { "open": 1072.0, "high": 1074.5, "low": 1072.0, "close": 1074.5, "lastClose": "2026-04-27T07:45:00", "lastCloseDateTime": "2026-04-27T07:45:00.029", "volume": 5586.0 }, { "open": 1075.0, "high": 1075.5, "low": 1075.0, "close": 1075.5, "lastClose": "2026-04-27T07:50:00", "lastCloseDateTime": "2026-04-27T07:50:00.01", "volume": 5961.0 }, { "open": 1075.5, "high": 1076.0, "low": 1075.0, "close": 1075.0, "lastClose": "2026-04-27T07:54:59", "lastCloseDateTime": "2026-04-27T07:54:59.99", "volume": 2169.0 }, { "open": 1075.5, "high": 1076.0, "low": 1075.0, "close": 1076.0, "lastClose": "2026-04-27T07:59:59", "lastCloseDateTime": "2026-04-27T07:59:59.971", "volume": 7864.0 }, { "open": 1075.0, "high": 1075.5, "low": 1075.0, "close": 1075.0, "lastClose": "2026-04-27T08:05:00", "lastCloseDateTime": "2026-04-27T08:05:00.038", "volume": 7809.0 }, { "open": 1075.5, "high": 1076.0, "low": 1074.0, "close": 1074.0, "lastClose": "2026-04-27T08:10:00", "lastCloseDateTime": "2026-04-27T08:10:00.019", "volume": 3106.0 }, { "open": 1074.5, "high": 1075.0, "low": 1074.0, "close": 1074.5, "lastClose": "2026-04-27T08:15:00", "lastCloseDateTime": "2026-04-27T08:15:00", "volume": 2612.0 }, { "open": 1075.0, "high": 1075.5, "low": 1075.0, "close": 1075.0, "lastClose": "2026-04-27T08:19:59", "lastCloseDateTime": "2026-04-27T08:19:59.981", "volume": 2670.0 }, { "open": 1075.0, "high": 1075.5, "low": 1075.0, "close": 1075.5, "lastClose": "2026-04-27T08:24:59", "lastCloseDateTime": "2026-04-27T08:24:59.962", "volume": 4314.0 }, { "open": 1075.5, "high": 1076.0, "low": 1075.0, "close": 1076.0, "lastClose": "2026-04-27T08:30:00", "lastCloseDateTime": "2026-04-27T08:30:00.029", "volume": 2213.0 }, { "open": 1076.5, "high": 1077.0, "low": 1076.0, "close": 1076.0, "lastClose": "2026-04-27T08:35:00", "lastCloseDateTime": "2026-04-27T08:35:00.01", "volume": 1175.0 }, { "open": 1076.5, "high": 1077.5, "low": 1076.5, "close": 1077.5, "lastClose": "2026-04-27T08:39:59", "lastCloseDateTime": "2026-04-27T08:39:59.99", "volume": 6887.0 }, { "open": 1077.5, "high": 1077.978, "low": 1077.5, "close": 1077.978, "lastClose": "2026-04-27T08:44:59", "lastCloseDateTime": "2026-04-27T08:44:59.971", "volume": 6404.0 }, { "open": 1078.0, "high": 1079.5, "low": 1078.0, "close": 1079.5, "lastClose": "2026-04-27T08:50:00", "lastCloseDateTime": "2026-04-27T08:50:00.038", "volume": 4016.0 }, { "open": 1079.0, "high": 1079.0, "low": 1078.5, "close": 1078.5, "lastClose": "2026-04-27T08:55:00", "lastCloseDateTime": "2026-04-27T08:55:00.019", "volume": 7818.0 }, { "open": 1079.0, "high": 1079.0, "low": 1079.0, "close": 1079.0, "lastClose": "2026-04-27T09:00:00", "lastCloseDateTime": "2026-04-27T09:00:00", "volume": 345.0 }, { "open": 1079.0, "high": 1079.0, "low": 1078.5, "close": 1079.0, "lastClose": "2026-04-27T09:04:59", "lastCloseDateTime": "2026-04-27T09:04:59.981", "volume": 5944.0 }, { "open": 1078.5, "high": 1078.5, "low": 1078.5, "close": 1078.5, "lastClose": "2026-04-27T09:09:59", "lastCloseDateTime": "2026-04-27T09:09:59.962", "volume": 1487.0 }, { "open": 1078.99, "high": 1079.5, "low": 1078.99, "close": 1079.5, "lastClose": "2026-04-27T09:15:00", "lastCloseDateTime": "2026-04-27T09:15:00.029", "volume": 6664.0 }, { "open": 1080.0, "high": 1080.0, "low": 1079.5, "close": 1080.0, "lastClose": "2026-04-27T09:20:00", "lastCloseDateTime": "2026-04-27T09:20:00.01", "volume": 5721.0 }, { "open": 1079.99, "high": 1079.99, "low": 1079.5, "close": 1079.5, "lastClose": "2026-04-27T09:24:59", "lastCloseDateTime": "2026-04-27T09:24:59.99", "volume": 2841.0 }, { "open": 1079.0, "high": 1079.0, "low": 1078.0, "close": 1078.5, "lastClose": "2026-04-27T09:29:59", "lastCloseDateTime": "2026-04-27T09:29:59.971", "volume": 5184.0 }, { "open": 1079.0, "high": 1079.5, "low": 1079.0, "close": 1079.0, "lastClose": "2026-04-27T09:35:00", "lastCloseDateTime": "2026-04-27T09:35:00.038", "volume": 596.0 }, { "open": 1079.0, "high": 1079.5, "low": 1078.49, "close": 1079.0, "lastClose": "2026-04-27T09:40:00", "lastCloseDateTime": "2026-04-27T09:40:00.019", "volume": 7541.0 }, { "open": 1079.5, "high": 1079.5, "low": 1079.0, "close": 1079.5, "lastClose": "2026-04-27T09:45:00", "lastCloseDateTime": "2026-04-27T09:45:00", "volume": 3455.0 }, { "open": 1079.0, "high": 1079.5, "low": 1079.0, "close": 1079.0, "lastClose": "2026-04-27T09:49:59", "lastCloseDateTime": "2026-04-27T09:49:59.981", "volume": 3954.0 }, { "open": 1079.5, "high": 1080.5, "low": 1079.0, "close": 1080.25, "lastClose": "2026-04-27T10:00:00", "lastCloseDateTime": "2026-04-27T10:00:00.029", "volume": 9932.0 }, { "open": 1080.0, "high": 1080.0, "low": 1079.5, "close": 1080.0, "lastClose": "2026-04-27T10:05:00", "lastCloseDateTime": "2026-04-27T10:05:00.01", "volume": 3097.0 }, { "open": 1079.5, "high": 1079.5, "low": 1079.5, "close": 1079.5, "lastClose": "2026-04-27T10:09:59", "lastCloseDateTime": "2026-04-27T10:09:59.99", "volume": 2263.0 }, { "open": 1079.5, "high": 1079.5, "low": 1079.5, "close": 1079.5, "lastClose": "2026-04-27T10:14:59", "lastCloseDateTime": "2026-04-27T10:14:59.971", "volume": 2942.0 }, { "open": 1080.0, "high": 1080.5, "low": 1079.5, "close": 1080.5, "lastClose": "2026-04-27T10:20:00", "lastCloseDateTime": "2026-04-27T10:20:00.038", "volume": 3991.0 }, { "open": 1080.0, "high": 1080.0, "low": 1078.0, "close": 1078.0, "lastClose": "2026-04-27T10:25:00", "lastCloseDateTime": "2026-04-27T10:25:00.019", "volume": 6476.0 }, { "open": 1078.0, "high": 1078.5, "low": 1078.0, "close": 1078.5, "lastClose": "2026-04-27T10:30:00", "lastCloseDateTime": "2026-04-27T10:30:00", "volume": 2012.0 }, { "open": 1078.5, "high": 1079.0, "low": 1077.0, "close": 1077.0, "lastClose": "2026-04-27T10:34:59", "lastCloseDateTime": "2026-04-27T10:34:59.981", "volume": 5225.0 }, { "open": 1077.0, "high": 1077.3500000000001, "low": 1077.0, "close": 1077.0, "lastClose": "2026-04-27T10:39:59", "lastCloseDateTime": "2026-04-27T10:39:59.962", "volume": 2540.0 }, { "open": 1077.0, "high": 1078.0, "low": 1077.0, "close": 1077.5, "lastClose": "2026-04-27T10:45:00", "lastCloseDateTime": "2026-04-27T10:45:00.029", "volume": 4494.0 }, { "open": 1077.5, "high": 1077.5, "low": 1077.2, "close": 1077.2, "lastClose": "2026-04-27T10:50:00", "lastCloseDateTime": "2026-04-27T10:50:00.01", "volume": 1482.0 }, { "open": 1077.0, "high": 1077.5, "low": 1077.0, "close": 1077.0, "lastClose": "2026-04-27T10:54:59", "lastCloseDateTime": "2026-04-27T10:54:59.99", "volume": 2731.0 }, { "open": 1076.5, "high": 1076.5, "low": 1075.5, "close": 1075.5, "lastClose": "2026-04-27T10:59:59", "lastCloseDateTime": "2026-04-27T10:59:59.971", "volume": 1661.0 }, { "open": 1075.5, "high": 1075.5, "low": 1075.0, "close": 1075.0, "lastClose": "2026-04-27T11:05:00", "lastCloseDateTime": "2026-04-27T11:05:00.038", "volume": 3604.0 }, { "open": 1075.0, "high": 1075.5, "low": 1075.0, "close": 1075.5, "lastClose": "2026-04-27T11:10:00", "lastCloseDateTime": "2026-04-27T11:10:00.019", "volume": 2947.0 }, { "open": 1075.5, "high": 1075.5, "low": 1075.0, "close": 1075.0, "lastClose": "2026-04-27T11:15:00", "lastCloseDateTime": "2026-04-27T11:15:00", "volume": 3606.0 }, { "open": 1075.0, "high": 1075.5, "low": 1075.0, "close": 1075.0, "lastClose": "2026-04-27T11:19:59", "lastCloseDateTime": "2026-04-27T11:19:59.981", "volume": 4256.0 }, { "open": 1074.5, "high": 1074.5, "low": 1074.5, "close": 1074.5, "lastClose": "2026-04-27T11:24:59", "lastCloseDateTime": "2026-04-27T11:24:59.962", "volume": 623.0 }, { "open": 1074.5, "high": 1074.5, "low": 1074.0, "close": 1074.5, "lastClose": "2026-04-27T11:30:00", "lastCloseDateTime": "2026-04-27T11:30:00.029", "volume": 6270.0 }, { "open": 1074.5, "high": 1074.5, "low": 1073.5, "close": 1073.5, "lastClose": "2026-04-27T11:35:00", "lastCloseDateTime": "2026-04-27T11:35:00.01", "volume": 2816.0 }, { "open": 1073.5, "high": 1074.0, "low": 1073.5, "close": 1074.0, "lastClose": "2026-04-27T11:39:59", "lastCloseDateTime": "2026-04-27T11:39:59.99", "volume": 514.0 }, { "open": 1074.0, "high": 1074.0, "low": 1073.5, "close": 1074.0, "lastClose": "2026-04-27T11:44:59", "lastCloseDateTime": "2026-04-27T11:44:59.971", "volume": 1083.0 }, { "open": 1074.0, "high": 1074.0, "low": 1074.0, "close": 1074.0, "lastClose": "2026-04-27T11:50:00", "lastCloseDateTime": "2026-04-27T11:50:00.038", "volume": 2056.0 }, { "open": 1073.5, "high": 1073.5, "low": 1073.0, "close": 1073.0, "lastClose": "2026-04-27T11:55:00", "lastCloseDateTime": "2026-04-27T11:55:00.019", "volume": 3018.0 }, { "open": 1073.0, "high": 1073.0, "low": 1072.5, "close": 1072.5, "lastClose": "2026-04-27T12:00:00", "lastCloseDateTime": "2026-04-27T12:00:00", "volume": 3166.0 }, { "open": 1072.5, "high": 1072.5, "low": 1072.0, "close": 1072.25, "lastClose": "2026-04-27T12:04:59", "lastCloseDateTime": "2026-04-27T12:04:59.981", "volume": 3094.0 }, { "open": 1072.0, "high": 1072.5, "low": 1072.0, "close": 1072.0, "lastClose": "2026-04-27T12:09:59", "lastCloseDateTime": "2026-04-27T12:09:59.962", "volume": 1407.0 }, { "open": 1072.0, "high": 1073.5, "low": 1072.0, "close": 1073.5, "lastClose": "2026-04-27T12:15:00", "lastCloseDateTime": "2026-04-27T12:15:00.029", "volume": 8816.0 }, { "open": 1072.5, "high": 1072.5, "low": 1072.0, "close": 1072.0, "lastClose": "2026-04-27T12:20:00", "lastCloseDateTime": "2026-04-27T12:20:00.01", "volume": 7296.0 }, { "open": 1072.0, "high": 1072.0, "low": 1071.5, "close": 1072.0, "lastClose": "2026-04-27T12:24:59", "lastCloseDateTime": "2026-04-27T12:24:59.99", "volume": 1607.0 }, { "open": 1072.0, "high": 1072.0, "low": 1071.5, "close": 1072.0, "lastClose": "2026-04-27T12:29:59", "lastCloseDateTime": "2026-04-27T12:29:59.971", "volume": 7023.0 }, { "open": 1072.0, "high": 1072.0, "low": 1072.0, "close": 1072.0, "lastClose": "2026-04-27T12:35:00", "lastCloseDateTime": "2026-04-27T12:35:00.038", "volume": 609.0 }, { "open": 1071.5, "high": 1071.5, "low": 1071.0, "close": 1071.5, "lastClose": "2026-04-27T12:40:00", "lastCloseDateTime": "2026-04-27T12:40:00.019", "volume": 3469.0 }, { "open": 1071.5, "high": 1072.0, "low": 1071.5, "close": 1072.0, "lastClose": "2026-04-27T12:45:00", "lastCloseDateTime": "2026-04-27T12:45:00", "volume": 4444.0 }, { "open": 1071.5, "high": 1071.5, "low": 1071.0, "close": 1071.5, "lastClose": "2026-04-27T12:49:59", "lastCloseDateTime": "2026-04-27T12:49:59.981", "volume": 2819.0 }, { "open": 1071.5, "high": 1071.5, "low": 1070.5, "close": 1070.5, "lastClose": "2026-04-27T12:54:59", "lastCloseDateTime": "2026-04-27T12:54:59.962", "volume": 5409.0 }, { "open": 1071.0, "high": 1071.0, "low": 1071.0, "close": 1071.0, "lastClose": "2026-04-27T13:00:00", "lastCloseDateTime": "2026-04-27T13:00:00.029", "volume": 1015.0 }, { "open": 1070.5, "high": 1071.5, "low": 1070.5, "close": 1071.5, "lastClose": "2026-04-27T13:05:00", "lastCloseDateTime": "2026-04-27T13:05:00.01", "volume": 242.0 }, { "open": 1071.5, "high": 1071.5, "low": 1071.0, "close": 1071.0, "lastClose": "2026-04-27T13:09:59", "lastCloseDateTime": "2026-04-27T13:09:59.99", "volume": 4497.0 }, { "open": 1071.0, "high": 1071.5, "low": 1071.0, "close": 1071.0, "lastClose": "2026-04-27T13:14:59", "lastCloseDateTime": "2026-04-27T13:14:59.971", "volume": 6080.0 }, { "open": 1071.0, "high": 1071.5, "low": 1071.0, "close": 1071.5, "lastClose": "2026-04-27T13:20:00", "lastCloseDateTime": "2026-04-27T13:20:00.038", "volume": 544.0 }, { "open": 1071.5, "high": 1073.0, "low": 1071.5, "close": 1073.0, "lastClose": "2026-04-27T13:25:00", "lastCloseDateTime": "2026-04-27T13:25:00.019", "volume": 2664.0 }, { "open": 1073.5, "high": 1075.0, "low": 1073.5, "close": 1075.0, "lastClose": "2026-04-27T13:30:00", "lastCloseDateTime": "2026-04-27T13:30:00", "volume": 2385.0 }, { "open": 1074.5, "high": 1077.0, "low": 1071.5, "close": 1076.5, "lastClose": "2026-04-27T13:34:59", "lastCloseDateTime": "2026-04-27T13:34:59.981", "volume": 38987.0 }, { "open": 1076.5, "high": 1076.5, "low": 1072.0, "close": 1074.0, "lastClose": "2026-04-27T13:39:59", "lastCloseDateTime": "2026-04-27T13:39:59.962", "volume": 23349.0 }, { "open": 1075.0, "high": 1076.5, "low": 1074.5, "close": 1075.5, "lastClose": "2026-04-27T13:45:00", "lastCloseDateTime": "2026-04-27T13:45:00.029", "volume": 10939.0 }, { "open": 1075.5, "high": 1077.0, "low": 1075.5, "close": 1076.0, "lastClose": "2026-04-27T13:50:00", "lastCloseDateTime": "2026-04-27T13:50:00.01", "volume": 8144.0 }, { "open": 1076.5, "high": 1077.5, "low": 1076.5, "close": 1077.0, "lastClose": "2026-04-27T13:54:59", "lastCloseDateTime": "2026-04-27T13:54:59.99", "volume": 8732.0 }, { "open": 1077.5, "high": 1077.5, "low": 1075.0, "close": 1075.0, "lastClose": "2026-04-27T13:59:59", "lastCloseDateTime": "2026-04-27T13:59:59.971", "volume": 15553.0 }, { "open": 1075.0, "high": 1075.5, "low": 1074.0, "close": 1075.5, "lastClose": "2026-04-27T14:05:00", "lastCloseDateTime": "2026-04-27T14:05:00.038", "volume": 10624.0 }, { "open": 1075.5, "high": 1075.5, "low": 1074.5, "close": 1075.0, "lastClose": "2026-04-27T14:10:00", "lastCloseDateTime": "2026-04-27T14:10:00.019", "volume": 12332.0 }, { "open": 1074.5, "high": 1076.0, "low": 1074.5, "close": 1074.991, "lastClose": "2026-04-27T14:15:00", "lastCloseDateTime": "2026-04-27T14:15:00", "volume": 4909.0 }, { "open": 1075.5, "high": 1077.0, "low": 1075.5, "close": 1076.5, "lastClose": "2026-04-27T14:19:59", "lastCloseDateTime": "2026-04-27T14:19:59.981", "volume": 25857.0 }, { "open": 1076.5, "high": 1077.5, "low": 1076.0, "close": 1077.5, "lastClose": "2026-04-27T14:24:59", "lastCloseDateTime": "2026-04-27T14:24:59.962", "volume": 5212.0 }, { "open": 1078.0, "high": 1079.5, "low": 1078.0, "close": 1079.5, "lastClose": "2026-04-27T14:30:00", "lastCloseDateTime": "2026-04-27T14:30:00.029", "volume": 6346.0 }, { "open": 1079.5, "high": 1080.0, "low": 1079.5, "close": 1079.5, "lastClose": "2026-04-27T14:35:00", "lastCloseDateTime": "2026-04-27T14:35:00.01", "volume": 17256.0 }, { "open": 1079.0, "high": 1079.0, "low": 1077.5, "close": 1077.5, "lastClose": "2026-04-27T14:39:59", "lastCloseDateTime": "2026-04-27T14:39:59.99", "volume": 10833.0 }, { "open": 1078.0, "high": 1078.0, "low": 1076.5, "close": 1078.0, "lastClose": "2026-04-27T14:44:59", "lastCloseDateTime": "2026-04-27T14:44:59.971", "volume": 15825.0 }, { "open": 1078.5, "high": 1079.0, "low": 1078.0, "close": 1078.0, "lastClose": "2026-04-27T14:50:00", "lastCloseDateTime": "2026-04-27T14:50:00.038", "volume": 5177.0 }, { "open": 1078.0, "high": 1078.5, "low": 1076.5, "close": 1077.5, "lastClose": "2026-04-27T14:55:00", "lastCloseDateTime": "2026-04-27T14:55:00.019", "volume": 24859.0 }, { "open": 1077.5, "high": 1078.999, "low": 1077.0, "close": 1078.999, "lastClose": "2026-04-27T15:00:00", "lastCloseDateTime": "2026-04-27T15:00:00", "volume": 8185.0 }, { "open": 1079.0, "high": 1079.5, "low": 1078.0, "close": 1078.0, "lastClose": "2026-04-27T15:04:59", "lastCloseDateTime": "2026-04-27T15:04:59.981", "volume": 20846.0 }, { "open": 1077.5, "high": 1077.5, "low": 1076.5, "close": 1077.0, "lastClose": "2026-04-27T15:09:59", "lastCloseDateTime": "2026-04-27T15:09:59.962", "volume": 21332.0 }, { "open": 1077.0, "high": 1078.0, "low": 1077.0, "close": 1078.0, "lastClose": "2026-04-27T15:15:00", "lastCloseDateTime": "2026-04-27T15:15:00.029", "volume": 10734.0 }, { "open": 1078.5, "high": 1080.0, "low": 1078.5, "close": 1080.0, "lastClose": "2026-04-27T15:20:00", "lastCloseDateTime": "2026-04-27T15:20:00.01", "volume": 38646.0 }, { "open": 1080.5, "high": 1080.5, "low": 1079.5, "close": 1080.0, "lastClose": "2026-04-27T15:24:59", "lastCloseDateTime": "2026-04-27T15:24:59.99", "volume": 47838.0 }, { "open": 1080.0, "high": 1080.5, "low": 1080.0, "close": 1080.5, "lastClose": "2026-04-27T15:29:59", "lastCloseDateTime": "2026-04-27T15:29:59.971", "volume": 17317.0 }, { "open": 1080.5, "high": 1081.0, "low": 1080.0, "close": 1080.5, "lastClose": "2026-04-27T15:35:00", "lastCloseDateTime": "2026-04-27T15:35:00.038", "volume": 610417.0 } ], "lastPrice": 1080.5, "lastPriceTimeStamp": "2026-04-27T16:23:25", "lastSession": { "timeOpen": "2026-04-27T07:00:00", "timeClose": "2026-04-27T15:35:00", "isInSession": false, "isAfterOpen": true, "isBeforeOpen": false, "lastPrice": 1080.5, "previousClosePrice": 1071.5, "open": 1066.5, "high": 1081.0, "low": 1066.5, "lastCloseDateTime": "0001-01-01T00:00:00", "volume": 1364123.0 } }, "exchange": { "openClose": { "openDateTime": "2026-04-27T07:00:00", "closeDateTime": "2026-04-27T15:35:00", "openNextDateTime": "2026-04-28T07:00:00", "closeNextDateTime": "2026-04-28T15:35:00" } } }, { "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 }, "timeSeries": { "timeSeriesData": [ { "open": 266.09, "high": 267.88, "low": 265.07, "close": 266.45, "lastClose": "2026-04-27T13:34:59", "lastCloseDateTime": "2026-04-27T13:34:59.981", "volume": 2349624.0 }, { "open": 266.47499999999997, "high": 267.185, "low": 265.7, "close": 266.2, "lastClose": "2026-04-27T13:39:59", "lastCloseDateTime": "2026-04-27T13:39:59.962", "volume": 837355.0 }, { "open": 266.19, "high": 267.74, "low": 266.102, "close": 267.4101, "lastClose": "2026-04-27T13:45:00", "lastCloseDateTime": "2026-04-27T13:45:00.029", "volume": 630092.0 }, { "open": 267.43, "high": 268.13, "low": 267.255, "close": 267.92, "lastClose": "2026-04-27T13:50:00", "lastCloseDateTime": "2026-04-27T13:50:00.01", "volume": 526298.0 }, { "open": 267.94, "high": 268.24, "low": 267.52, "close": 267.635, "lastClose": "2026-04-27T13:54:59", "lastCloseDateTime": "2026-04-27T13:54:59.99", "volume": 443463.0 }, { "open": 267.63, "high": 268.36, "low": 267.42, "close": 268.26, "lastClose": "2026-04-27T13:59:59", "lastCloseDateTime": "2026-04-27T13:59:59.971", "volume": 359453.0 }, { "open": 268.28999999999996, "high": 268.36, "low": 267.78999999999996, "close": 267.9067, "lastClose": "2026-04-27T14:05:00", "lastCloseDateTime": "2026-04-27T14:05:00.038", "volume": 331795.0 }, { "open": 267.90999999999997, "high": 267.90999999999997, "low": 267.1201, "close": 267.13, "lastClose": "2026-04-27T14:10:00", "lastCloseDateTime": "2026-04-27T14:10:00.019", "volume": 260965.0 }, { "open": 267.15, "high": 268.0, "low": 267.11, "close": 267.22999999999996, "lastClose": "2026-04-27T14:15:00", "lastCloseDateTime": "2026-04-27T14:15:00", "volume": 246214.0 }, { "open": 267.24, "high": 267.7399, "low": 267.13, "close": 267.61, "lastClose": "2026-04-27T14:19:59", "lastCloseDateTime": "2026-04-27T14:19:59.981", "volume": 209250.0 }, { "open": 267.635, "high": 267.68, "low": 267.28999999999996, "close": 267.44, "lastClose": "2026-04-27T14:24:59", "lastCloseDateTime": "2026-04-27T14:24:59.962", "volume": 271364.0 }, { "open": 267.46, "high": 267.53999999999996, "low": 267.21, "close": 267.22589999999997, "lastClose": "2026-04-27T14:30:00", "lastCloseDateTime": "2026-04-27T14:30:00.029", "volume": 148567.0 }, { "open": 267.235, "high": 267.77, "low": 267.18, "close": 267.615, "lastClose": "2026-04-27T14:35:00", "lastCloseDateTime": "2026-04-27T14:35:00.01", "volume": 214436.0 }, { "open": 267.61, "high": 267.8, "low": 267.14, "close": 267.3301, "lastClose": "2026-04-27T14:39:59", "lastCloseDateTime": "2026-04-27T14:39:59.99", "volume": 246360.0 }, { "open": 267.32, "high": 267.44, "low": 267.05, "close": 267.11, "lastClose": "2026-04-27T14:44:59", "lastCloseDateTime": "2026-04-27T14:44:59.971", "volume": 196510.0 }, { "open": 267.15, "high": 267.31, "low": 267.12, "close": 267.13, "lastClose": "2026-04-27T14:50:00", "lastCloseDateTime": "2026-04-27T14:50:00.038", "volume": 133581.0 }, { "open": 267.13, "high": 267.135, "low": 266.71999999999997, "close": 266.8, "lastClose": "2026-04-27T14:55:00", "lastCloseDateTime": "2026-04-27T14:55:00.019", "volume": 260682.0 }, { "open": 266.805, "high": 267.09, "low": 266.67, "close": 267.0604, "lastClose": "2026-04-27T15:00:00", "lastCloseDateTime": "2026-04-27T15:00:00", "volume": 159936.0 }, { "open": 267.06, "high": 267.34, "low": 267.0, "close": 267.25, "lastClose": "2026-04-27T15:04:59", "lastCloseDateTime": "2026-04-27T15:04:59.981", "volume": 146167.0 }, { "open": 267.25, "high": 267.55559999999997, "low": 267.2045, "close": 267.2899, "lastClose": "2026-04-27T15:09:59", "lastCloseDateTime": "2026-04-27T15:09:59.962", "volume": 186734.0 }, { "open": 267.28, "high": 267.28999999999996, "low": 266.75, "close": 266.86, "lastClose": "2026-04-27T15:15:00", "lastCloseDateTime": "2026-04-27T15:15:00.029", "volume": 186802.0 }, { "open": 266.84999999999997, "high": 267.07, "low": 266.6622, "close": 266.71, "lastClose": "2026-04-27T15:20:00", "lastCloseDateTime": "2026-04-27T15:20:00.01", "volume": 177925.0 }, { "open": 266.705, "high": 266.945, "low": 266.62, "close": 266.90999999999997, "lastClose": "2026-04-27T15:24:59", "lastCloseDateTime": "2026-04-27T15:24:59.99", "volume": 132524.0 }, { "open": 266.94, "high": 267.2, "low": 266.86, "close": 267.17, "lastClose": "2026-04-27T15:29:59", "lastCloseDateTime": "2026-04-27T15:29:59.971", "volume": 140812.0 }, { "open": 267.15999999999997, "high": 267.25, "low": 266.85499999999996, "close": 266.88, "lastClose": "2026-04-27T15:35:00", "lastCloseDateTime": "2026-04-27T15:35:00.038", "volume": 155084.0 }, { "open": 266.89, "high": 267.28, "low": 266.885, "close": 267.24, "lastClose": "2026-04-27T15:40:00", "lastCloseDateTime": "2026-04-27T15:40:00.019", "volume": 104431.0 }, { "open": 267.22999999999996, "high": 267.57, "low": 267.21, "close": 267.545, "lastClose": "2026-04-27T15:45:00", "lastCloseDateTime": "2026-04-27T15:45:00", "volume": 165756.0 }, { "open": 267.55, "high": 267.64, "low": 267.07, "close": 267.09999999999997, "lastClose": "2026-04-27T15:49:59", "lastCloseDateTime": "2026-04-27T15:49:59.981", "volume": 204648.0 }, { "open": 267.09, "high": 267.09999999999997, "low": 266.88, "close": 267.0001, "lastClose": "2026-04-27T15:54:59", "lastCloseDateTime": "2026-04-27T15:54:59.962", "volume": 124444.0 }, { "open": 267.01, "high": 267.06, "low": 266.69, "close": 266.69, "lastClose": "2026-04-27T16:00:00", "lastCloseDateTime": "2026-04-27T16:00:00.029", "volume": 164053.0 }, { "open": 266.68, "high": 267.02, "low": 266.65, "close": 266.7201, "lastClose": "2026-04-27T16:05:00", "lastCloseDateTime": "2026-04-27T16:05:00.01", "volume": 252972.0 }, { "open": 266.74, "high": 266.99, "low": 266.67, "close": 266.82, "lastClose": "2026-04-27T16:09:59", "lastCloseDateTime": "2026-04-27T16:09:59.99", "volume": 179976.0 }, { "open": 266.7901, "high": 267.05, "low": 266.7901, "close": 266.865, "lastClose": "2026-04-27T16:14:59", "lastCloseDateTime": "2026-04-27T16:14:59.971", "volume": 110064.0 }, { "open": 266.8501, "high": 266.93, "low": 266.66499999999996, "close": 266.6701, "lastClose": "2026-04-27T16:20:00", "lastCloseDateTime": "2026-04-27T16:20:00.038", "volume": 104771.0 }, { "open": 266.675, "high": 266.71, "low": 266.3926, "close": 266.47499999999997, "lastClose": "2026-04-27T16:25:00", "lastCloseDateTime": "2026-04-27T16:25:00.019", "volume": 186413.0 }, { "open": 266.47999999999996, "high": 266.47999999999996, "low": 266.26, "close": 266.28999999999996, "lastClose": "2026-04-27T16:30:00", "lastCloseDateTime": "2026-04-27T16:30:00", "volume": 137664.0 }, { "open": 266.3, "high": 266.51, "low": 266.26, "close": 266.42, "lastClose": "2026-04-27T16:34:59", "lastCloseDateTime": "2026-04-27T16:34:59.981", "volume": 132383.0 }, { "open": 266.42, "high": 266.49, "low": 266.32, "close": 266.425, "lastClose": "2026-04-27T16:39:59", "lastCloseDateTime": "2026-04-27T16:39:59.962", "volume": 109205.0 }, { "open": 266.425, "high": 266.64, "low": 266.365, "close": 266.57, "lastClose": "2026-04-27T16:45:00", "lastCloseDateTime": "2026-04-27T16:45:00.029", "volume": 102610.0 }, { "open": 266.57, "high": 266.675, "low": 266.53999999999996, "close": 266.5999, "lastClose": "2026-04-27T16:50:00", "lastCloseDateTime": "2026-04-27T16:50:00.01", "volume": 104394.0 }, { "open": 266.58, "high": 266.58, "low": 266.43, "close": 266.505, "lastClose": "2026-04-27T16:54:59", "lastCloseDateTime": "2026-04-27T16:54:59.99", "volume": 182322.0 }, { "open": 266.505, "high": 266.55, "low": 266.34, "close": 266.44, "lastClose": "2026-04-27T16:59:59", "lastCloseDateTime": "2026-04-27T16:59:59.971", "volume": 169058.0 }, { "open": 266.44, "high": 266.53999999999996, "low": 266.34499999999997, "close": 266.5, "lastClose": "2026-04-27T17:05:00", "lastCloseDateTime": "2026-04-27T17:05:00.038", "volume": 176993.0 }, { "open": 266.495, "high": 266.67, "low": 266.46, "close": 266.62, "lastClose": "2026-04-27T17:10:00", "lastCloseDateTime": "2026-04-27T17:10:00.019", "volume": 138975.0 }, { "open": 266.62, "high": 266.65, "low": 266.44, "close": 266.465, "lastClose": "2026-04-27T17:15:00", "lastCloseDateTime": "2026-04-27T17:15:00", "volume": 123701.0 }, { "open": 266.46999999999997, "high": 266.68, "low": 266.39, "close": 266.61, "lastClose": "2026-04-27T17:19:59", "lastCloseDateTime": "2026-04-27T17:19:59.981", "volume": 137041.0 }, { "open": 266.59999999999997, "high": 267.05, "low": 266.59, "close": 266.84999999999997, "lastClose": "2026-04-27T17:24:59", "lastCloseDateTime": "2026-04-27T17:24:59.962", "volume": 247891.0 }, { "open": 266.8301, "high": 266.92, "low": 266.71, "close": 266.8299, "lastClose": "2026-04-27T17:30:00", "lastCloseDateTime": "2026-04-27T17:30:00.029", "volume": 127296.0 }, { "open": 266.825, "high": 266.89, "low": 266.78999999999996, "close": 266.84999999999997, "lastClose": "2026-04-27T17:35:00", "lastCloseDateTime": "2026-04-27T17:35:00.01", "volume": 46625.0 } ], "lastPrice": 266.85499999999996, "lastPriceTimeStamp": "2026-04-27T17:31:12", "lastSession": { "timeOpen": "2026-04-27T13:30:00", "timeClose": "2026-04-27T20:00:00", "isInSession": true, "isAfterOpen": true, "isBeforeOpen": false, "lastPrice": 266.85499999999996, "previousClosePrice": 271.06, "open": 266.09, "high": 268.36, "low": 265.07, "lastCloseDateTime": "0001-01-01T00:00:00", "volume": 19134281.0 }, "boundaryData": {} } } ] }, "timeGenerated": "2026-04-27T17:46:14" }