{ "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": 1143.0, "high": 1151.5, "low": 1143.0, "close": 1148.0, "lastClose": "2026-05-19T07:05:00", "lastCloseDateTime": "2026-05-19T07:05:00.01", "volume": 16899.0 }, { "open": 1148.5210000000002, "high": 1150.0, "low": 1146.0, "close": 1147.5, "lastClose": "2026-05-19T07:10:00", "lastCloseDateTime": "2026-05-19T07:10:00.077", "volume": 9774.0 }, { "open": 1147.5, "high": 1151.5, "low": 1146.5590000000002, "close": 1151.5, "lastClose": "2026-05-19T07:15:00", "lastCloseDateTime": "2026-05-19T07:15:00.058", "volume": 8215.0 }, { "open": 1151.0, "high": 1152.0, "low": 1150.5, "close": 1151.0, "lastClose": "2026-05-19T07:20:00", "lastCloseDateTime": "2026-05-19T07:20:00.038", "volume": 4775.0 }, { "open": 1152.0, "high": 1153.0, "low": 1151.0, "close": 1151.255, "lastClose": "2026-05-19T07:25:00", "lastCloseDateTime": "2026-05-19T07:25:00.019", "volume": 2427.0 }, { "open": 1152.0, "high": 1153.0, "low": 1150.5, "close": 1151.5, "lastClose": "2026-05-19T07:30:00", "lastCloseDateTime": "2026-05-19T07:30:00", "volume": 2184.0 }, { "open": 1150.5, "high": 1150.5, "low": 1150.5, "close": 1150.5, "lastClose": "2026-05-19T07:35:00", "lastCloseDateTime": "2026-05-19T07:35:00.067", "volume": 124.0 }, { "open": 1149.0, "high": 1149.0, "low": 1149.0, "close": 1149.0, "lastClose": "2026-05-19T07:40:00", "lastCloseDateTime": "2026-05-19T07:40:00.048", "volume": 1258.0 }, { "open": 1150.0, "high": 1150.5, "low": 1150.0, "close": 1150.5, "lastClose": "2026-05-19T07:45:00", "lastCloseDateTime": "2026-05-19T07:45:00.029", "volume": 1449.0 }, { "open": 1150.726, "high": 1150.726, "low": 1150.726, "close": 1150.726, "lastClose": "2026-05-19T07:50:00", "lastCloseDateTime": "2026-05-19T07:50:00.01", "volume": 1111.0 }, { "open": 1151.0, "high": 1151.0, "low": 1149.5, "close": 1149.5, "lastClose": "2026-05-19T07:55:00", "lastCloseDateTime": "2026-05-19T07:55:00.077", "volume": 1809.0 }, { "open": 1149.0, "high": 1150.0, "low": 1148.5, "close": 1149.5, "lastClose": "2026-05-19T08:00:00", "lastCloseDateTime": "2026-05-19T08:00:00.058", "volume": 2056.0 }, { "open": 1151.0, "high": 1153.5, "low": 1148.0, "close": 1148.0, "lastClose": "2026-05-19T08:05:00", "lastCloseDateTime": "2026-05-19T08:05:00.038", "volume": 3676.0 }, { "open": 1146.5, "high": 1146.5, "low": 1146.5, "close": 1146.5, "lastClose": "2026-05-19T08:10:00", "lastCloseDateTime": "2026-05-19T08:10:00.019", "volume": 39.0 }, { "open": 1146.0, "high": 1146.0, "low": 1144.0, "close": 1145.0, "lastClose": "2026-05-19T08:15:00", "lastCloseDateTime": "2026-05-19T08:15:00", "volume": 5590.0 }, { "open": 1145.0, "high": 1145.5, "low": 1144.5, "close": 1144.75, "lastClose": "2026-05-19T08:20:00", "lastCloseDateTime": "2026-05-19T08:20:00.067", "volume": 4803.0 }, { "open": 1145.0, "high": 1145.5, "low": 1145.0, "close": 1145.5, "lastClose": "2026-05-19T08:25:00", "lastCloseDateTime": "2026-05-19T08:25:00.048", "volume": 7.0 }, { "open": 1144.5, "high": 1144.5, "low": 1143.5, "close": 1144.0, "lastClose": "2026-05-19T08:30:00", "lastCloseDateTime": "2026-05-19T08:30:00.029", "volume": 2279.0 }, { "open": 1144.0, "high": 1144.5, "low": 1144.0, "close": 1144.5, "lastClose": "2026-05-19T08:35:00", "lastCloseDateTime": "2026-05-19T08:35:00.01", "volume": 1227.0 }, { "open": 1144.228, "high": 1146.5, "low": 1144.228, "close": 1145.5, "lastClose": "2026-05-19T08:40:00", "lastCloseDateTime": "2026-05-19T08:40:00.077", "volume": 5510.0 }, { "open": 1145.5, "high": 1146.0, "low": 1145.0, "close": 1146.0, "lastClose": "2026-05-19T08:45:00", "lastCloseDateTime": "2026-05-19T08:45:00.058", "volume": 765.0 }, { "open": 1145.5, "high": 1145.5, "low": 1145.0, "close": 1145.5, "lastClose": "2026-05-19T08:50:00", "lastCloseDateTime": "2026-05-19T08:50:00.038", "volume": 1269.0 }, { "open": 1146.0, "high": 1147.0, "low": 1145.0, "close": 1145.0, "lastClose": "2026-05-19T08:55:00", "lastCloseDateTime": "2026-05-19T08:55:00.019", "volume": 1713.0 }, { "open": 1144.5, "high": 1144.5, "low": 1144.5, "close": 1144.5, "lastClose": "2026-05-19T09:00:00", "lastCloseDateTime": "2026-05-19T09:00:00", "volume": 346.0 }, { "open": 1144.0, "high": 1144.5, "low": 1143.5, "close": 1144.5, "lastClose": "2026-05-19T09:05:00", "lastCloseDateTime": "2026-05-19T09:05:00.067", "volume": 882.0 }, { "open": 1145.0, "high": 1145.5, "low": 1144.0, "close": 1144.5, "lastClose": "2026-05-19T09:10:00", "lastCloseDateTime": "2026-05-19T09:10:00.048", "volume": 1498.0 }, { "open": 1145.0, "high": 1145.318, "low": 1145.0, "close": 1145.318, "lastClose": "2026-05-19T09:15:00", "lastCloseDateTime": "2026-05-19T09:15:00.029", "volume": 900.0 }, { "open": 1145.0, "high": 1145.0, "low": 1143.0, "close": 1143.0, "lastClose": "2026-05-19T09:20:00", "lastCloseDateTime": "2026-05-19T09:20:00.01", "volume": 3455.0 }, { "open": 1142.1844999999998, "high": 1143.5, "low": 1142.1844999999998, "close": 1142.5, "lastClose": "2026-05-19T09:25:00", "lastCloseDateTime": "2026-05-19T09:25:00.077", "volume": 3699.0 }, { "open": 1141.6752, "high": 1142.5, "low": 1141.5, "close": 1142.5, "lastClose": "2026-05-19T09:30:00", "lastCloseDateTime": "2026-05-19T09:30:00.058", "volume": 5175.0 }, { "open": 1140.5, "high": 1141.5990000000002, "low": 1140.5, "close": 1141.0, "lastClose": "2026-05-19T09:40:00", "lastCloseDateTime": "2026-05-19T09:40:00.019", "volume": 2865.0 }, { "open": 1141.0, "high": 1141.0, "low": 1140.5, "close": 1140.5, "lastClose": "2026-05-19T09:45:00", "lastCloseDateTime": "2026-05-19T09:45:00", "volume": 1338.0 }, { "open": 1140.0, "high": 1140.5, "low": 1139.601, "close": 1139.601, "lastClose": "2026-05-19T09:50:00", "lastCloseDateTime": "2026-05-19T09:50:00.067", "volume": 2700.0 }, { "open": 1140.0, "high": 1140.0, "low": 1139.0, "close": 1140.0, "lastClose": "2026-05-19T09:55:00", "lastCloseDateTime": "2026-05-19T09:55:00.048", "volume": 2408.0 }, { "open": 1140.0, "high": 1141.0, "low": 1140.0, "close": 1141.0, "lastClose": "2026-05-19T10:00:00", "lastCloseDateTime": "2026-05-19T10:00:00.029", "volume": 1196.0 }, { "open": 1142.0, "high": 1142.0, "low": 1142.0, "close": 1142.0, "lastClose": "2026-05-19T10:05:00", "lastCloseDateTime": "2026-05-19T10:05:00.01", "volume": 1212.0 }, { "open": 1142.316, "high": 1143.5, "low": 1142.316, "close": 1143.5, "lastClose": "2026-05-19T10:10:00", "lastCloseDateTime": "2026-05-19T10:10:00.077", "volume": 1565.0 }, { "open": 1145.0, "high": 1146.673, "low": 1145.0, "close": 1146.673, "lastClose": "2026-05-19T10:15:00", "lastCloseDateTime": "2026-05-19T10:15:00.058", "volume": 896.0 }, { "open": 1146.5, "high": 1148.0, "low": 1146.5, "close": 1148.0, "lastClose": "2026-05-19T10:20:00", "lastCloseDateTime": "2026-05-19T10:20:00.038", "volume": 1561.0 }, { "open": 1147.5, "high": 1147.5, "low": 1147.0, "close": 1147.0, "lastClose": "2026-05-19T10:25:00", "lastCloseDateTime": "2026-05-19T10:25:00.019", "volume": 2384.0 }, { "open": 1147.5, "high": 1147.5, "low": 1146.7998, "close": 1146.7998, "lastClose": "2026-05-19T10:30:00", "lastCloseDateTime": "2026-05-19T10:30:00", "volume": 1665.0 }, { "open": 1146.5, "high": 1148.5, "low": 1146.5, "close": 1148.0, "lastClose": "2026-05-19T10:35:00", "lastCloseDateTime": "2026-05-19T10:35:00.067", "volume": 72633.0 }, { "open": 1148.111, "high": 1149.5, "low": 1148.111, "close": 1149.5, "lastClose": "2026-05-19T10:40:00", "lastCloseDateTime": "2026-05-19T10:40:00.048", "volume": 2223.0 }, { "open": 1149.5, "high": 1150.0, "low": 1149.5, "close": 1150.0, "lastClose": "2026-05-19T10:45:00", "lastCloseDateTime": "2026-05-19T10:45:00.029", "volume": 7949.0 }, { "open": 1149.5, "high": 1150.5, "low": 1149.5, "close": 1150.0, "lastClose": "2026-05-19T10:50:00", "lastCloseDateTime": "2026-05-19T10:50:00.01", "volume": 1498.0 }, { "open": 1150.0, "high": 1150.0, "low": 1150.0, "close": 1150.0, "lastClose": "2026-05-19T10:55:00", "lastCloseDateTime": "2026-05-19T10:55:00.077", "volume": 816.0 }, { "open": 1150.0, "high": 1150.0, "low": 1150.0, "close": 1150.0, "lastClose": "2026-05-19T11:00:00", "lastCloseDateTime": "2026-05-19T11:00:00.058", "volume": 565.0 }, { "open": 1150.0, "high": 1150.0, "low": 1150.0, "close": 1150.0, "lastClose": "2026-05-19T11:05:00", "lastCloseDateTime": "2026-05-19T11:05:00.038", "volume": 124.0 }, { "open": 1149.5, "high": 1150.0, "low": 1149.5, "close": 1150.0, "lastClose": "2026-05-19T11:10:00", "lastCloseDateTime": "2026-05-19T11:10:00.019", "volume": 635.0 }, { "open": 1149.5, "high": 1150.0, "low": 1149.5, "close": 1150.0, "lastClose": "2026-05-19T11:15:00", "lastCloseDateTime": "2026-05-19T11:15:00", "volume": 127.0 }, { "open": 1149.5, "high": 1149.5, "low": 1148.8980000000001, "close": 1148.8980000000001, "lastClose": "2026-05-19T11:20:00", "lastCloseDateTime": "2026-05-19T11:20:00.067", "volume": 3323.0 }, { "open": 1149.5, "high": 1150.0, "low": 1148.0, "close": 1148.0, "lastClose": "2026-05-19T11:25:00", "lastCloseDateTime": "2026-05-19T11:25:00.048", "volume": 3941.0 }, { "open": 1147.0, "high": 1148.5, "low": 1147.0, "close": 1148.5, "lastClose": "2026-05-19T11:30:00", "lastCloseDateTime": "2026-05-19T11:30:00.029", "volume": 2232.0 }, { "open": 1148.5, "high": 1149.361, "low": 1148.5, "close": 1149.0, "lastClose": "2026-05-19T11:35:00", "lastCloseDateTime": "2026-05-19T11:35:00.01", "volume": 1705.0 }, { "open": 1149.0, "high": 1149.5, "low": 1149.0, "close": 1149.5, "lastClose": "2026-05-19T11:40:00", "lastCloseDateTime": "2026-05-19T11:40:00.077", "volume": 797.0 }, { "open": 1149.0, "high": 1149.5, "low": 1149.0, "close": 1149.5, "lastClose": "2026-05-19T11:45:00", "lastCloseDateTime": "2026-05-19T11:45:00.058", "volume": 156.0 }, { "open": 1149.0, "high": 1150.0, "low": 1149.0, "close": 1149.5, "lastClose": "2026-05-19T11:50:00", "lastCloseDateTime": "2026-05-19T11:50:00.038", "volume": 1276.0 }, { "open": 1149.5, "high": 1149.5, "low": 1149.5, "close": 1149.5, "lastClose": "2026-05-19T11:55:00", "lastCloseDateTime": "2026-05-19T11:55:00.019", "volume": 1417.0 }, { "open": 1149.0, "high": 1149.5, "low": 1149.0, "close": 1149.5, "lastClose": "2026-05-19T12:00:00", "lastCloseDateTime": "2026-05-19T12:00:00", "volume": 1704.0 }, { "open": 1149.0, "high": 1149.5, "low": 1148.0, "close": 1149.0, "lastClose": "2026-05-19T12:05:00", "lastCloseDateTime": "2026-05-19T12:05:00.067", "volume": 2491.0 }, { "open": 1149.25, "high": 1150.0, "low": 1149.0, "close": 1150.0, "lastClose": "2026-05-19T12:10:00", "lastCloseDateTime": "2026-05-19T12:10:00.048", "volume": 2794.0 }, { "open": 1150.0, "high": 1150.0, "low": 1148.5, "close": 1148.5, "lastClose": "2026-05-19T12:15:00", "lastCloseDateTime": "2026-05-19T12:15:00.029", "volume": 137.0 }, { "open": 1149.0, "high": 1149.0, "low": 1149.0, "close": 1149.0, "lastClose": "2026-05-19T12:20:00", "lastCloseDateTime": "2026-05-19T12:20:00.01", "volume": 725.0 }, { "open": 1149.0, "high": 1150.5, "low": 1148.5, "close": 1150.5, "lastClose": "2026-05-19T12:25:00", "lastCloseDateTime": "2026-05-19T12:25:00.077", "volume": 2938.0 }, { "open": 1150.5, "high": 1150.5, "low": 1150.5, "close": 1150.5, "lastClose": "2026-05-19T12:30:00", "lastCloseDateTime": "2026-05-19T12:30:00.058", "volume": 284.0 }, { "open": 1151.0, "high": 1151.5, "low": 1149.0, "close": 1149.0, "lastClose": "2026-05-19T12:35:00", "lastCloseDateTime": "2026-05-19T12:35:00.038", "volume": 1770.0 }, { "open": 1149.5, "high": 1149.5, "low": 1148.5, "close": 1148.5, "lastClose": "2026-05-19T12:40:00", "lastCloseDateTime": "2026-05-19T12:40:00.019", "volume": 728.0 }, { "open": 1148.5, "high": 1150.0, "low": 1148.5, "close": 1150.0, "lastClose": "2026-05-19T12:45:00", "lastCloseDateTime": "2026-05-19T12:45:00", "volume": 910.0 } ], "lastPrice": 1150.0, "lastPriceTimeStamp": "2026-05-19T12:50:18", "lastSession": { "timeOpen": "2026-05-19T07:00:00", "timeClose": "2026-05-19T15:35:00", "isInSession": true, "isAfterOpen": true, "isBeforeOpen": false, "lastPrice": 1150.0, "previousClosePrice": 1136.5, "open": 1143.0, "high": 1153.0, "low": 1139.0, "lastCloseDateTime": "0001-01-01T00:00:00", "volume": 237848.0 } }, "exchange": { "openClose": { "openDateTime": "2026-05-18T07:00:00", "closeDateTime": "2026-05-18T15:30:00", "openNextDateTime": "2026-05-19T07:00:00", "closeNextDateTime": "2026-05-19T15:30:00" } } }, { "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": 300.24, "high": 300.65999999999997, "low": 297.3601, "close": 297.59999999999997, "lastClose": "2026-05-18T13:35:00", "lastCloseDateTime": "2026-05-18T13:35:00.067", "volume": 1480381.0 }, { "open": 297.618, "high": 298.83, "low": 297.53999999999996, "close": 298.83, "lastClose": "2026-05-18T13:40:00", "lastCloseDateTime": "2026-05-18T13:40:00.048", "volume": 696586.0 }, { "open": 298.8, "high": 299.46999999999997, "low": 298.27, "close": 299.37, "lastClose": "2026-05-18T13:45:00", "lastCloseDateTime": "2026-05-18T13:45:00.029", "volume": 405117.0 }, { "open": 299.40999999999997, "high": 299.44, "low": 298.35499999999996, "close": 298.365, "lastClose": "2026-05-18T13:50:00", "lastCloseDateTime": "2026-05-18T13:50:00.01", "volume": 408624.0 }, { "open": 298.38, "high": 298.39, "low": 297.53999999999996, "close": 298.15, "lastClose": "2026-05-18T13:55:00", "lastCloseDateTime": "2026-05-18T13:55:00.077", "volume": 368082.0 }, { "open": 298.13, "high": 298.27, "low": 297.53999999999996, "close": 297.90999999999997, "lastClose": "2026-05-18T14:00:00", "lastCloseDateTime": "2026-05-18T14:00:00.058", "volume": 327020.0 }, { "open": 297.95, "high": 298.49379999999996, "low": 297.3, "close": 297.3, "lastClose": "2026-05-18T14:05:00", "lastCloseDateTime": "2026-05-18T14:05:00.038", "volume": 391990.0 }, { "open": 297.28999999999996, "high": 298.0, "low": 296.69, "close": 297.9051, "lastClose": "2026-05-18T14:10:00", "lastCloseDateTime": "2026-05-18T14:10:00.019", "volume": 482051.0 }, { "open": 297.9, "high": 298.28999999999996, "low": 297.63, "close": 298.10499999999996, "lastClose": "2026-05-18T14:15:00", "lastCloseDateTime": "2026-05-18T14:15:00", "volume": 377529.0 }, { "open": 298.10499999999996, "high": 298.26, "low": 297.6901, "close": 297.7851, "lastClose": "2026-05-18T14:20:00", "lastCloseDateTime": "2026-05-18T14:20:00.067", "volume": 255577.0 }, { "open": 297.81, "high": 298.12, "low": 297.33, "close": 297.45, "lastClose": "2026-05-18T14:25:00", "lastCloseDateTime": "2026-05-18T14:25:00.048", "volume": 220381.0 }, { "open": 297.44, "high": 298.24, "low": 297.43, "close": 298.155, "lastClose": "2026-05-18T14:30:00", "lastCloseDateTime": "2026-05-18T14:30:00.029", "volume": 257051.0 }, { "open": 298.15999999999997, "high": 298.49, "low": 297.68, "close": 297.7167, "lastClose": "2026-05-18T14:35:00", "lastCloseDateTime": "2026-05-18T14:35:00.01", "volume": 309794.0 }, { "open": 297.69, "high": 297.75, "low": 296.84, "close": 297.575, "lastClose": "2026-05-18T14:40:00", "lastCloseDateTime": "2026-05-18T14:40:00.077", "volume": 357517.0 }, { "open": 297.585, "high": 298.065, "low": 297.34999999999997, "close": 298.02, "lastClose": "2026-05-18T14:45:00", "lastCloseDateTime": "2026-05-18T14:45:00.058", "volume": 192926.0 }, { "open": 298.02, "high": 298.07, "low": 297.59, "close": 297.885, "lastClose": "2026-05-18T14:50:00", "lastCloseDateTime": "2026-05-18T14:50:00.038", "volume": 183062.0 }, { "open": 297.93, "high": 298.35499999999996, "low": 297.66999999999996, "close": 298.21, "lastClose": "2026-05-18T14:55:00", "lastCloseDateTime": "2026-05-18T14:55:00.019", "volume": 229468.0 }, { "open": 298.24, "high": 298.58, "low": 298.1001, "close": 298.37, "lastClose": "2026-05-18T15:00:00", "lastCloseDateTime": "2026-05-18T15:00:00", "volume": 229173.0 }, { "open": 298.395, "high": 298.57, "low": 296.57, "close": 296.78499999999997, "lastClose": "2026-05-18T15:05:00", "lastCloseDateTime": "2026-05-18T15:05:00.067", "volume": 414516.0 }, { "open": 296.78, "high": 297.16999999999996, "low": 296.61, "close": 297.09, "lastClose": "2026-05-18T15:10:00", "lastCloseDateTime": "2026-05-18T15:10:00.048", "volume": 206430.0 }, { "open": 297.08009999999996, "high": 297.09999999999997, "low": 296.45, "close": 296.66999999999996, "lastClose": "2026-05-18T15:15:00", "lastCloseDateTime": "2026-05-18T15:15:00.029", "volume": 258071.0 }, { "open": 296.64, "high": 296.76, "low": 296.15, "close": 296.28999999999996, "lastClose": "2026-05-18T15:20:00", "lastCloseDateTime": "2026-05-18T15:20:00.01", "volume": 217555.0 }, { "open": 296.28999999999996, "high": 296.46, "low": 296.01, "close": 296.22999999999996, "lastClose": "2026-05-18T15:25:00", "lastCloseDateTime": "2026-05-18T15:25:00.077", "volume": 253269.0 }, { "open": 296.24, "high": 296.36, "low": 295.88, "close": 295.96, "lastClose": "2026-05-18T15:30:00", "lastCloseDateTime": "2026-05-18T15:30:00.058", "volume": 247603.0 }, { "open": 295.94, "high": 296.02, "low": 295.33, "close": 295.5851, "lastClose": "2026-05-18T15:35:00", "lastCloseDateTime": "2026-05-18T15:35:00.038", "volume": 307328.0 }, { "open": 295.58, "high": 295.81, "low": 295.37, "close": 295.74, "lastClose": "2026-05-18T15:40:00", "lastCloseDateTime": "2026-05-18T15:40:00.019", "volume": 242787.0 }, { "open": 295.72999999999996, "high": 296.38, "low": 295.7, "close": 295.84499999999997, "lastClose": "2026-05-18T15:45:00", "lastCloseDateTime": "2026-05-18T15:45:00", "volume": 187878.0 }, { "open": 295.83, "high": 295.937, "low": 295.63669999999996, "close": 295.885, "lastClose": "2026-05-18T15:50:00", "lastCloseDateTime": "2026-05-18T15:50:00.067", "volume": 133978.0 }, { "open": 295.895, "high": 295.97999999999996, "low": 295.27, "close": 295.895, "lastClose": "2026-05-18T15:55:00", "lastCloseDateTime": "2026-05-18T15:55:00.048", "volume": 206505.0 }, { "open": 295.9, "high": 296.2, "low": 295.78999999999996, "close": 295.91999999999996, "lastClose": "2026-05-18T16:00:00", "lastCloseDateTime": "2026-05-18T16:00:00.029", "volume": 158368.0 }, { "open": 295.91999999999996, "high": 296.025, "low": 295.66999999999996, "close": 295.66999999999996, "lastClose": "2026-05-18T16:05:00", "lastCloseDateTime": "2026-05-18T16:05:00.01", "volume": 125487.0 }, { "open": 295.64, "high": 296.24, "low": 295.63, "close": 296.13, "lastClose": "2026-05-18T16:10:00", "lastCloseDateTime": "2026-05-18T16:10:00.077", "volume": 115246.0 }, { "open": 296.14, "high": 296.31, "low": 295.96999999999997, "close": 296.275, "lastClose": "2026-05-18T16:15:00", "lastCloseDateTime": "2026-05-18T16:15:00.058", "volume": 137308.0 }, { "open": 296.28, "high": 296.44, "low": 296.031, "close": 296.405, "lastClose": "2026-05-18T16:20:00", "lastCloseDateTime": "2026-05-18T16:20:00.038", "volume": 180923.0 }, { "open": 296.4299, "high": 296.82, "low": 296.07, "close": 296.24, "lastClose": "2026-05-18T16:25:00", "lastCloseDateTime": "2026-05-18T16:25:00.019", "volume": 141686.0 }, { "open": 296.21, "high": 296.31, "low": 295.2, "close": 295.2, "lastClose": "2026-05-18T16:30:00", "lastCloseDateTime": "2026-05-18T16:30:00", "volume": 170947.0 }, { "open": 295.2, "high": 295.71999999999997, "low": 294.90999999999997, "close": 295.7, "lastClose": "2026-05-18T16:35:00", "lastCloseDateTime": "2026-05-18T16:35:00.067", "volume": 292886.0 }, { "open": 295.705, "high": 295.76, "low": 295.43, "close": 295.625, "lastClose": "2026-05-18T16:40:00", "lastCloseDateTime": "2026-05-18T16:40:00.048", "volume": 159081.0 }, { "open": 295.63, "high": 295.69, "low": 295.31, "close": 295.39, "lastClose": "2026-05-18T16:45:00", "lastCloseDateTime": "2026-05-18T16:45:00.029", "volume": 121961.0 }, { "open": 295.405, "high": 295.5, "low": 295.15, "close": 295.235, "lastClose": "2026-05-18T16:50:00", "lastCloseDateTime": "2026-05-18T16:50:00.01", "volume": 152508.0 }, { "open": 295.2399, "high": 295.68, "low": 295.16999999999996, "close": 295.5901, "lastClose": "2026-05-18T16:55:00", "lastCloseDateTime": "2026-05-18T16:55:00.077", "volume": 141853.0 }, { "open": 295.615, "high": 296.13, "low": 295.52, "close": 296.03, "lastClose": "2026-05-18T17:00:00", "lastCloseDateTime": "2026-05-18T17:00:00.058", "volume": 195135.0 }, { "open": 296.03, "high": 296.03, "low": 295.46, "close": 295.82, "lastClose": "2026-05-18T17:05:00", "lastCloseDateTime": "2026-05-18T17:05:00.038", "volume": 166331.0 }, { "open": 295.8, "high": 295.99, "low": 295.65, "close": 295.7, "lastClose": "2026-05-18T17:10:00", "lastCloseDateTime": "2026-05-18T17:10:00.019", "volume": 135937.0 }, { "open": 295.71999999999997, "high": 295.90999999999997, "low": 295.66999999999996, "close": 295.81, "lastClose": "2026-05-18T17:15:00", "lastCloseDateTime": "2026-05-18T17:15:00", "volume": 97400.0 }, { "open": 295.775, "high": 295.97999999999996, "low": 295.61, "close": 295.97499999999997, "lastClose": "2026-05-18T17:20:00", "lastCloseDateTime": "2026-05-18T17:20:00.067", "volume": 106423.0 }, { "open": 295.97049999999996, "high": 296.0, "low": 295.59, "close": 295.731, "lastClose": "2026-05-18T17:25:00", "lastCloseDateTime": "2026-05-18T17:25:00.048", "volume": 141945.0 }, { "open": 295.72999999999996, "high": 296.68, "low": 295.64, "close": 296.06, "lastClose": "2026-05-18T17:30:00", "lastCloseDateTime": "2026-05-18T17:30:00.029", "volume": 179219.0 }, { "open": 296.08, "high": 296.2794, "low": 295.86, "close": 295.97999999999996, "lastClose": "2026-05-18T17:35:00", "lastCloseDateTime": "2026-05-18T17:35:00.01", "volume": 142473.0 }, { "open": 295.96, "high": 296.14, "low": 295.93, "close": 296.03, "lastClose": "2026-05-18T17:40:00", "lastCloseDateTime": "2026-05-18T17:40:00.077", "volume": 100660.0 }, { "open": 296.03, "high": 296.2716, "low": 295.84, "close": 296.26, "lastClose": "2026-05-18T17:45:00", "lastCloseDateTime": "2026-05-18T17:45:00.058", "volume": 95324.0 }, { "open": 296.28, "high": 296.37, "low": 296.0, "close": 296.32, "lastClose": "2026-05-18T17:50:00", "lastCloseDateTime": "2026-05-18T17:50:00.038", "volume": 100649.0 }, { "open": 296.3, "high": 296.515, "low": 296.24, "close": 296.3164, "lastClose": "2026-05-18T17:55:00", "lastCloseDateTime": "2026-05-18T17:55:00.019", "volume": 123542.0 }, { "open": 296.3, "high": 296.46999999999997, "low": 296.15, "close": 296.25, "lastClose": "2026-05-18T18:00:00", "lastCloseDateTime": "2026-05-18T18:00:00", "volume": 102865.0 }, { "open": 296.26, "high": 296.41999999999996, "low": 296.11, "close": 296.15999999999997, "lastClose": "2026-05-18T18:05:00", "lastCloseDateTime": "2026-05-18T18:05:00.067", "volume": 127120.0 }, { "open": 296.1499, "high": 296.65, "low": 296.11, "close": 296.61, "lastClose": "2026-05-18T18:10:00", "lastCloseDateTime": "2026-05-18T18:10:00.048", "volume": 166288.0 }, { "open": 296.59, "high": 296.685, "low": 296.2, "close": 296.275, "lastClose": "2026-05-18T18:15:00", "lastCloseDateTime": "2026-05-18T18:15:00.029", "volume": 121770.0 }, { "open": 296.27, "high": 296.34999999999997, "low": 295.745, "close": 295.8, "lastClose": "2026-05-18T18:20:00", "lastCloseDateTime": "2026-05-18T18:20:00.01", "volume": 144929.0 }, { "open": 295.7701, "high": 295.84999999999997, "low": 295.52, "close": 295.76, "lastClose": "2026-05-18T18:25:00", "lastCloseDateTime": "2026-05-18T18:25:00.077", "volume": 154131.0 }, { "open": 295.76, "high": 296.0, "low": 295.65999999999997, "close": 295.95370099999997, "lastClose": "2026-05-18T18:30:00", "lastCloseDateTime": "2026-05-18T18:30:00.058", "volume": 145862.0 }, { "open": 295.96999999999997, "high": 296.37, "low": 295.94, "close": 296.055, "lastClose": "2026-05-18T18:35:00", "lastCloseDateTime": "2026-05-18T18:35:00.038", "volume": 211749.0 }, { "open": 296.07, "high": 296.37, "low": 296.0, "close": 296.135, "lastClose": "2026-05-18T18:40:00", "lastCloseDateTime": "2026-05-18T18:40:00.019", "volume": 112533.0 }, { "open": 296.12, "high": 296.19, "low": 295.525, "close": 295.61, "lastClose": "2026-05-18T18:45:00", "lastCloseDateTime": "2026-05-18T18:45:00", "volume": 220047.0 }, { "open": 295.63, "high": 295.93, "low": 295.45, "close": 295.885, "lastClose": "2026-05-18T18:50:00", "lastCloseDateTime": "2026-05-18T18:50:00.067", "volume": 225278.0 }, { "open": 295.9, "high": 295.96, "low": 295.56, "close": 295.84999999999997, "lastClose": "2026-05-18T18:55:00", "lastCloseDateTime": "2026-05-18T18:55:00.048", "volume": 180428.0 }, { "open": 295.865, "high": 295.95, "low": 295.525, "close": 295.78, "lastClose": "2026-05-18T19:00:00", "lastCloseDateTime": "2026-05-18T19:00:00.029", "volume": 227803.0 }, { "open": 295.78999999999996, "high": 297.72999999999996, "low": 295.745, "close": 297.215, "lastClose": "2026-05-18T19:05:00", "lastCloseDateTime": "2026-05-18T19:05:00.01", "volume": 522277.0 }, { "open": 297.21, "high": 297.4, "low": 296.83, "close": 296.84999999999997, "lastClose": "2026-05-18T19:10:00", "lastCloseDateTime": "2026-05-18T19:10:00.077", "volume": 227442.0 }, { "open": 296.84999999999997, "high": 297.13, "low": 296.82, "close": 296.965, "lastClose": "2026-05-18T19:15:00", "lastCloseDateTime": "2026-05-18T19:15:00.058", "volume": 174118.0 }, { "open": 296.93, "high": 296.955, "low": 296.49, "close": 296.68, "lastClose": "2026-05-18T19:20:00", "lastCloseDateTime": "2026-05-18T19:20:00.038", "volume": 233350.0 }, { "open": 296.66999999999996, "high": 297.14, "low": 296.59, "close": 296.76, "lastClose": "2026-05-18T19:25:00", "lastCloseDateTime": "2026-05-18T19:25:00.019", "volume": 193655.0 }, { "open": 296.775, "high": 297.01, "low": 296.55, "close": 296.96, "lastClose": "2026-05-18T19:30:00", "lastCloseDateTime": "2026-05-18T19:30:00", "volume": 295065.0 }, { "open": 297.0, "high": 297.34, "low": 296.905, "close": 297.15, "lastClose": "2026-05-18T19:35:00", "lastCloseDateTime": "2026-05-18T19:35:00.067", "volume": 263698.0 }, { "open": 297.155, "high": 297.4, "low": 297.03, "close": 297.16999999999996, "lastClose": "2026-05-18T19:40:00", "lastCloseDateTime": "2026-05-18T19:40:00.048", "volume": 246646.0 }, { "open": 297.16499999999996, "high": 297.72999999999996, "low": 297.09, "close": 297.63, "lastClose": "2026-05-18T19:45:00", "lastCloseDateTime": "2026-05-18T19:45:00.029", "volume": 289792.0 }, { "open": 297.63, "high": 297.66999999999996, "low": 297.09999999999997, "close": 297.43, "lastClose": "2026-05-18T19:50:00", "lastCloseDateTime": "2026-05-18T19:50:00.01", "volume": 269120.0 }, { "open": 297.44, "high": 297.88, "low": 297.2, "close": 297.84, "lastClose": "2026-05-18T19:55:00", "lastCloseDateTime": "2026-05-18T19:55:00.077", "volume": 348261.0 }, { "open": 297.75, "high": 297.87, "low": 297.45, "close": 297.69, "lastClose": "2026-05-18T20:00:00", "lastCloseDateTime": "2026-05-18T20:00:00.058", "volume": 528738.0 } ], "lastPrice": 297.84, "lastPriceTimeStamp": "2026-05-18T20:00:00", "lastSession": { "timeOpen": "2026-05-19T13:30:00", "timeClose": "2026-05-19T20:00:00", "isInSession": false, "isAfterOpen": false, "isBeforeOpen": true, "lastPrice": 297.84, "previousClosePrice": 297.84, "open": 0.0, "high": 0.0, "low": 0.0, "lastCloseDateTime": "0001-01-01T00:00:00", "volume": 1996587.0 }, "boundaryData": {} }, "exchange": { "openClose": { "openDateTime": "2026-05-18T13:30:00", "closeDateTime": "2026-05-18T20:00:00", "openNextDateTime": "2026-05-19T13:30:00", "closeNextDateTime": "2026-05-19T20:00:00" } } } ] }, "timeGenerated": "2026-05-19T13:06:44" }