Google Finance Scraper
ENDPOINTS
Stock Details
Search
Quote
Batch Quotes
Price Chart
Financial Statements
Earnings
Earnings Call Transcript
Analyst Ratings
AI Stock Analysis
Key Moments
Stock News
Insider Transactions
Politician Trades
Politician Holdings
Prediction Markets
Similar Stocks
Related Stocks
Currency Converter
Market Summary
Market Movers
Sector Performance
Trending
Earnings Calendar
Market News
/chartPrice Chart
Get price history: 1D to MAX windows or any date range, 1-minute to weekly candles, compare up to 4 symbols.
QUERY PARAMS
Symbol, ticker or Google Finance link. Tickers are looked up for you.
Examples:
- Stock:
NVDA:NASDAQ - Ticker:
NVDA - Index:
.INX:INDEXSP - Crypto / currency pair:
BTC-USD,USD-INR - Mutual fund / futures:
VFIAX:MUTF,ESW00:CME_EMINIS - URL:
https://www.google.com/finance/quote/NVDA:NASDAQ
Preset time window. Ignored when start_date or end_date is set.
Default: 1D
Allowed values: 1D, 5D, 1M, 6M, YTD, 1Y, 5Y, MAX
Start of a custom range (YYYY-MM-DD). Daily and weekly history reach back to the listing's first trade.
End of a custom range (YYYY-MM-DD).
Default: today
Bar size for a custom date range. 1-minute bars cover ~3 weeks, 30-minute ~20 months.
Default: picked from the range length
Allowed values: 1min, 5min, 15min, 30min, 1hour, 1day, 1week
Return OHLC candles instead of line points (custom ranges always return candles).
Default: false
Comma-separated symbols to compare against, up to 4.
Example: AAPL:NASDAQ,BTC-USD
2-letter language code for names, descriptions and AI summaries.
Default: en
Allowed values: any ISO 639-1 code (en, hi, de, fr, ja, ...)
{
"symbol": "NVDA:NASDAQ",
"ticker": "NVDA",
"exchange": "NASDAQ",
"name": "NVIDIA Corp",
"type": "stock",
"link": "https://www.google.com/finance/quote/NVDA:NASDAQ",
"window": "1D",
"start_date": null,
"end_date": null,
"price": 225.07,
"previous_close": 224.58,
"currency": "USD",
"format": "line",
"interval": "1min",
"interval_seconds": 60,
"count": 610,
"prices": [
{
"time": "2026-09-25T09:30:00-04:00",
"price": 225.08,
"change": 0.5,
"change_percent": 0.2226,
"volume": 58424,
"session": "regular"
},
{
"time": "2026-09-25T09:31:00-04:00",
"price": 225.41,
"change": 0.83,
"change_percent": 0.3696,
"volume": 4394,
"session": "regular"
},
{
"time": "2026-09-25T09:32:00-04:00",
"price": 225.7872,
"change": 1.2072,
"change_percent": 0.5375,
"volume": 464776,
"session": "regular"
},
{
"time": "2026-09-25T09:33:00-04:00",
"price": 226.335,
"change": 1.755,
"change_percent": 0.7815,
"volume": 659399,
"session": "regular"
},
{
"time": "2026-09-25T09:34:00-04:00",
"price": 226.18,
"change": 1.6,
"change_percent": 0.7124,
"volume": 583078,
"session": "regular"
},
{
"time": "2026-09-25T09:35:00-04:00",
"price": 226.78,
"change": 2.2,
"change_percent": 0.9796,
"volume": 409646,
"session": "regular"
},
{
"time": "2026-09-25T09:36:00-04:00",
"price": 226.485,
"change": 1.905,
"change_percent": 0.8483,
"volume": 515152,
"session": "regular"
},
{
"time": "2026-09-25T09:37:00-04:00",
"price": 226.28,
"change": 1.7,
"change_percent": 0.757,
"volume": 313007,
"session": "regular"
},
{
"time": "2026-09-25T09:38:00-04:00",
"price": 225.775,
"change": 1.195,
"change_percent": 0.5321,
"volume": 395862,
"session": "regular"
},
{
"time": "2026-09-25T09:39:00-04:00",
"price": 225.245,
"change": 0.665,
"change_percent": 0.2961,
"volume": 384968,
"session": "regular"
},
{
"time": "2026-09-25T09:40:00-04:00",
"price": 225.295,
"change": 0.715,
"change_percent": 0.3184,
"volume": 359272,
"session": "regular"
},
{
"time": "2026-09-25T09:41:00-04:00",
"price": 225.43,
"change": 0.85,
"change_percent": 0.3785,
"volume": 219583,
"session": "regular"
},
{
"time": "2026-09-25T09:42:00-04:00",
"price": 225.0901,
"change": 0.5101,
"change_percent": 0.2271,
"volume": 289448,
"session": "regular"
},
{
"time": "2026-09-25T09:43:00-04:00",
"price": 224.96,
"change": 0.38,
"change_percent": 0.1692,
"volume": 168457,
"session": "regular"
},
{
"time": "2026-09-25T09:44:00-04:00",
"price": 224.96,
"change": 0.38,
"change_percent": 0.1692,
"volume": 167135,
"session": "regular"
},
{
"time": "2026-09-25T09:45:00-04:00",
"price": 225.12,
"change": 0.54,
"change_percent": 0.2404,
"volume": 166812,
"session": "regular"
},
{
"time": "2026-09-25T09:46:00-04:00",
"price": 225,
"change": 0.42,
"change_percent": 0.187,
"volume": 177448,
"session": "regular"
},
{
"time": "2026-09-25T09:47:00-04:00",
"price": 225.035,
"change": 0.455,
"change_percent": 0.2026,
"volume": 152960,
"session": "regular"
},
{
"time": "2026-09-25T09:48:00-04:00",
"price": 225.2098,
"change": 0.6298,
"change_percent": 0.2804,
"volume": 180310,
"session": "regular"
},
{
"time": "2026-09-25T09:49:00-04:00",
"price": 224.96,
"change": 0.38,
"change_percent": 0.1692,
"volume": 145866,
"session": "regular"
},
{
"time": "2026-09-25T09:50:00-04:00",
"price": 224.9,
"change": 0.32,
"change_percent": 0.1425,
"volume": 117372,
"session": "regular"
},
{
"time": "2026-09-25T09:51:00-04:00",
"price": 224.83,
"change": 0.25,
"change_percent": 0.1113,
"volume": 198464,
"session": "regular"
},
{
"time": "2026-09-25T09:52:00-04:00",
"price": 224.76,
"change": 0.18,
"change_percent": 0.0801,
"volume": 114299,
"session": "regular"
},
{
"time": "2026-09-25T09:53:00-04:00",
"price": 224.89,
"change": 0.31,
"change_percent": 0.138,
"volume": 95039,
"session": "regular"
},
{
"time": "2026-09-25T09:54:00-04:00",
"price": 225.075,
"change": 0.495,
"change_percent": 0.2204,
"volume": 198075,
"session": "regular"
},
{
"time": "2026-09-25T09:55:00-04:00",
"price": 225.3,
"change": 0.72,
"change_percent": 0.3206,
"volume": 211454,
"session": "regular"
},
{
"time": "2026-09-25T09:56:00-04:00",
"price": 225.38,
"change": 0.8,
"change_percent": 0.3562,
"volume": 158707,
"session": "regular"
},
{
"time": "2026-09-25T09:57:00-04:00",
"price": 225.43,
"change": 0.85,
"change_percent": 0.3785,
"volume": 230817,
"session": "regular"
},
{
"time": "2026-09-25T09:58:00-04:00",
"price": 225.32,
"change": 0.74,
"change_percent": 0.3295,
"volume": 144896,
"session": "regular"
},
{
"time": "2026-09-25T09:59:00-04:00",
"price": 225.3129,
"change": 0.7329,
"change_percent": 0.3263,
"volume": 175382,
"session": "regular"
},
{
"time": "2026-09-25T10:00:00-04:00",
"price": 225.235,
"change": 0.655,
"change_percent": 0.2917,
"volume": 111183,
"session": "regular"
},
{
"time": "2026-09-25T10:01:00-04:00",
"price": 225.11,
"change": 0.53,
"change_percent": 0.236,
"volume": 120710,
"session": "regular"
},
{
"time": "2026-09-25T10:02:00-04:00",
"price": 224.835,
"change": 0.255,
"change_percent": 0.1135,
"volume": 174652,
"session": "regular"
},
{
"time": "2026-09-25T10:03:00-04:00",
"price": 224.96,
"change": 0.38,
"change_percent": 0.1692,
"volume": 197997,
"session": "regular"
},
{
"time": "2026-09-25T10:04:00-04:00",
"price": 224.88,
"change": 0.3,
"change_percent": 0.1336,
"volume": 148520,
"session": "regular"
},
{
"time": "2026-09-25T10:05:00-04:00",
"price": 224.59,
"change": 0.01,
"change_percent": 0.0045,
"volume": 222455,
"session": "regular"
},
{
"time": "2026-09-25T10:06:00-04:00",
"price": 224.165,
"change": -0.415,
"change_percent": -0.1848,
"volume": 360801,
"session": "regular"
},
{
"time": "2026-09-25T10:07:00-04:00",
"price": 224.3,
"change": -0.28,
"change_percent": -0.1247,
"volume": 171236,
"session": "regular"
},
{
"time": "2026-09-25T10:08:00-04:00",
"price": 224.38,
"change": -0.2,
"change_percent": -0.0891,
"volume": 223105,
"session": "regular"
},
{
"time": "2026-09-25T10:09:00-04:00",
"price": 224.73,
"change": 0.15,
"change_percent": 0.0668,
"volume": 167805,
"session": "regular"
},
{
"time": "2026-09-25T10:10:00-04:00",
"price": 225.06,
"change": 0.48,
"change_percent": 0.2137,
"volume": 246828,
"session": "regular"
},
{
"time": "2026-09-25T10:11:00-04:00",
"price": 225.05,
"change": 0.47,
"change_percent": 0.2093,
"volume": 180512,
"session": "regular"
},
{
"time": "2026-09-25T10:12:00-04:00",
"price": 225.1401,
"change": 0.5601,
"change_percent": 0.2494,
"volume": 119578,
"session": "regular"
},
{
"time": "2026-09-25T10:13:00-04:00",
"price": 224.986,
"change": 0.406,
"change_percent": 0.1808,
"volume": 115264,
"session": "regular"
},
{
"time": "2026-09-25T10:14:00-04:00",
"price": 224.73,
"change": 0.15,
"change_percent": 0.0668,
"volume": 181076,
"session": "regular"
},
{
"time": "2026-09-25T10:15:00-04:00",
"price": 224.0775,
"change": -0.5025,
"change_percent": -0.2238,
"volume": 298212,
"session": "regular"
},
{
"time": "2026-09-25T10:16:00-04:00",
"price": 224.025,
"change": -0.555,
"change_percent": -0.2471,
"volume": 353069,
"session": "regular"
},
{
"time": "2026-09-25T10:17:00-04:00",
"price": 223.98,
"change": -0.6,
"change_percent": -0.2672,
"volume": 157618,
"session": "regular"
},
{
"time": "2026-09-25T10:18:00-04:00",
"price": 223.68,
"change": -0.9,
"change_percent": -0.4007,
"volume": 164378,
"session": "regular"
},
{
"time": "2026-09-25T10:19:00-04:00",
"price": 223.69,
"change": -0.89,
"change_percent": -0.3963,
"volume": 157537,
"session": "regular"
},
{
"time": "2026-09-25T10:20:00-04:00",
"price": 223.65,
"change": -0.93,
"change_percent": -0.4141,
"volume": 200066,
"session": "regular"
},
{
"time": "2026-09-25T10:21:00-04:00",
"price": 223.75,
"change": -0.83,
"change_percent": -0.3696,
"volume": 120143,
"session": "regular"
},
{
"time": "2026-09-25T10:22:00-04:00",
"price": 223.7,
"change": -0.88,
"change_percent": -0.3918,
"volume": 132898,
"session": "regular"
},
{
"time": "2026-09-25T10:23:00-04:00",
"price": 223.71,
"change": -0.87,
"change_percent": -0.3874,
"volume": 87792,
"session": "regular"
},
{
"time": "2026-09-25T10:24:00-04:00",
"price": 223.78,
"change": -0.8,
"change_percent": -0.3562,
"volume": 150526,
"session": "regular"
},
{
"time": "2026-09-25T10:25:00-04:00",
"price": 223.745,
"change": -0.835,
"change_percent": -0.3718,
"volume": 163986,
"session": "regular"
},
{
"time": "2026-09-25T10:26:00-04:00",
"price": 223.86,
"change": -0.72,
"change_percent": -0.3206,
"volume": 130666,
"session": "regular"
},
{
"time": "2026-09-25T10:27:00-04:00",
"price": 223.82,
"change": -0.76,
"change_percent": -0.3384,
"volume": 153794,
"session": "regular"
},
{
"time": "2026-09-25T10:28:00-04:00",
"price": 223.6153,
"change": -0.9647,
"change_percent": -0.4296,
"volume": 103224,
"session": "regular"
},
{
"time": "2026-09-25T10:29:00-04:00",
"price": 223.48,
"change": -1.1,
"change_percent": -0.4898,
"volume": 289675,
"session": "regular"
},
{
"time": "2026-09-25T10:30:00-04:00",
"price": 223.265,
"change": -1.315,
"change_percent": -0.5855,
"volume": 163399,
"session": "regular"
},
{
"time": "2026-09-25T10:31:00-04:00",
"price": 223.4113,
"change": -1.1687,
"change_percent": -0.5204,
"volume": 211906,
"session": "regular"
},
{
"time": "2026-09-25T10:32:00-04:00",
"price": 223.5391,
"change": -1.0409,
"change_percent": -0.4635,
"volume": 146972,
"session": "regular"
},
{
"time": "2026-09-25T10:33:00-04:00",
"price": 223.485,
"change": -1.095,
"change_percent": -0.4876,
"volume": 121938,
"session": "regular"
},
{
"time": "2026-09-25T10:34:00-04:00",
"price": 223.805,
"change": -0.775,
"change_percent": -0.3451,
"volume": 271385,
"session": "regular"
},
{
"time": "2026-09-25T10:35:00-04:00",
"price": 223.75,
"change": -0.83,
"change_percent": -0.3696,
"volume": 143686,
"session": "regular"
},
{
"time": "2026-09-25T10:36:00-04:00",
"price": 223.86,
"change": -0.72,
"change_percent": -0.3206,
"volume": 129452,
"session": "regular"
},
{
"time": "2026-09-25T10:37:00-04:00",
"price": 223.8,
"change": -0.78,
"change_percent": -0.3473,
"volume": 118918,
"session": "regular"
},
{
"time": "2026-09-25T10:38:00-04:00",
"price": 223.791,
"change": -0.789,
"change_percent": -0.3513,
"volume": 71144,
"session": "regular"
},
{
"time": "2026-09-25T10:39:00-04:00",
"price": 223.94,
"change": -0.64,
"change_percent": -0.285,
"volume": 177599,
"session": "regular"
},
{
"time": "2026-09-25T10:40:00-04:00",
"price": 224.055,
"change": -0.525,
"change_percent": -0.2338,
"volume": 183708,
"session": "regular"
},
{
"time": "2026-09-25T10:41:00-04:00",
"price": 223.81,
"change": -0.77,
"change_percent": -0.3429,
"volume": 163499,
"session": "regular"
},
{
"time": "2026-09-25T10:42:00-04:00",
"price": 223.5276,
"change": -1.0524,
"change_percent": -0.4686,
"volume": 132570,
"session": "regular"
},
{
"time": "2026-09-25T10:43:00-04:00",
"price": 223.47,
"change": -1.11,
"change_percent": -0.4943,
"volume": 124944,
"session": "regular"
},
{
"time": "2026-09-25T10:44:00-04:00",
"price": 223.37,
"change": -1.21,
"change_percent": -0.5388,
"volume": 97609,
"session": "regular"
},
{
"time": "2026-09-25T10:45:00-04:00",
"price": 223.445,
"change": -1.135,
"change_percent": -0.5054,
"volume": 114678,
"session": "regular"
},
{
"time": "2026-09-25T10:46:00-04:00",
"price": 223.43,
"change": -1.15,
"change_percent": -0.5121,
"volume": 212227,
"session": "regular"
},
{
"time": "2026-09-25T10:47:00-04:00",
"price": 223.33,
"change": -1.25,
"change_percent": -0.5566,
"volume": 141086,
"session": "regular"
},
{
"time": "2026-09-25T10:48:00-04:00",
"price": 223.315,
"change": -1.265,
"change_percent": -0.5633,
"volume": 95421,
"session": "regular"
},
{
"time": "2026-09-25T10:49:00-04:00",
"price": 223.449,
"change": -1.131,
"change_percent": -0.5036,
"volume": 80445,
"session": "regular"
},
{
"time": "2026-09-25T10:50:00-04:00",
"price": 223.765,
"change": -0.815,
"change_percent": -0.3629,
"volume": 150142,
"session": "regular"
},
{
"time": "2026-09-25T10:51:00-04:00",
"price": 223.8,
"change": -0.78,
"change_percent": -0.3473,
"volume": 114057,
"session": "regular"
},
{
"time": "2026-09-25T10:52:00-04:00",
"price": 223.75,
"change": -0.83,
"change_percent": -0.3696,
"volume": 137880,
"session": "regular"
},
{
"time": "2026-09-25T10:53:00-04:00",
"price": 223.71,
"change": -0.87,
"change_percent": -0.3874,
"volume": 79822,
"session": "regular"
},
{
"time": "2026-09-25T10:54:00-04:00",
"price": 223.925,
"change": -0.655,
"change_percent": -0.2917,
"volume": 111937,
"session": "regular"
},
{
"time": "2026-09-25T10:55:00-04:00",
"price": 224.0241,
"change": -0.5559,
"change_percent": -0.2475,
"volume": 103222,
"session": "regular"
},
{
"time": "2026-09-25T10:56:00-04:00",
"price": 224.33,
"change": -0.25,
"change_percent": -0.1113,
"volume": 201181,
"session": "regular"
},
{
"time": "2026-09-25T10:57:00-04:00",
"price": 224.1901,
"change": -0.3899,
"change_percent": -0.1736,
"volume": 168173,
"session": "regular"
},
{
"time": "2026-09-25T10:58:00-04:00",
"price": 224.26,
"change": -0.32,
"change_percent": -0.1425,
"volume": 104120,
"session": "regular"
},
{
"time": "2026-09-25T10:59:00-04:00",
"price": 224.43,
"change": -0.15,
"change_percent": -0.0668,
"volume": 127506,
"session": "regular"
},
{
"time": "2026-09-25T11:00:00-04:00",
"price": 224.41,
"change": -0.17,
"change_percent": -0.0757,
"volume": 136712,
"session": "regular"
},
{
"time": "2026-09-25T11:01:00-04:00",
"price": 224.39,
"change": -0.19,
"change_percent": -0.0846,
"volume": 93351,
"session": "regular"
},
{
"time": "2026-09-25T11:02:00-04:00",
"price": 224.43,
"change": -0.15,
"change_percent": -0.0668,
"volume": 132222,
"session": "regular"
},
{
"time": "2026-09-25T11:03:00-04:00",
"price": 224.585,
"change": 0.005,
"change_percent": 0.0022,
"volume": 121181,
"session": "regular"
},
{
"time": "2026-09-25T11:04:00-04:00",
"price": 224.52,
"change": -0.06,
"change_percent": -0.0267,
"volume": 85276,
"session": "regular"
},
{
"time": "2026-09-25T11:05:00-04:00",
"price": 224.54,
"change": -0.04,
"change_percent": -0.0178,
"volume": 105541,
"session": "regular"
},
{
"time": "2026-09-25T11:06:00-04:00",
"price": 224.57,
"change": -0.01,
"change_percent": -0.0045,
"volume": 97140,
"session": "regular"
},
{
"time": "2026-09-25T11:07:00-04:00",
"price": 224.5951,
"change": 0.0151,
"change_percent": 0.0067,
"volume": 98763,
"session": "regular"
},
{
"time": "2026-09-25T11:08:00-04:00",
"price": 224.61,
"change": 0.03,
"change_percent": 0.0134,
"volume": 77347,
"session": "regular"
},
{
"time": "2026-09-25T11:09:00-04:00",
"price": 224.54,
"change": -0.04,
"change_percent": -0.0178,
"volume": 109554,
"session": "regular"
},
{
"time": "2026-09-25T11:10:00-04:00",
"price": 224.35,
"change": -0.23,
"change_percent": -0.1024,
"volume": 135729,
"session": "regular"
},
{
"time": "2026-09-25T11:11:00-04:00",
"price": 224.3,
"change": -0.28,
"change_percent": -0.1247,
"volume": 99258,
"session": "regular"
},
{
"time": "2026-09-25T11:12:00-04:00",
"price": 224.21,
"change": -0.37,
"change_percent": -0.1648,
"volume": 107554,
"session": "regular"
},
{
"time": "2026-09-25T11:13:00-04:00",
"price": 224.29,
"change": -0.29,
"change_percent": -0.1291,
"volume": 75914,
"session": "regular"
},
{
"time": "2026-09-25T11:14:00-04:00",
"price": 224.3,
"change": -0.28,
"change_percent": -0.1247,
"volume": 58820,
"session": "regular"
},
{
"time": "2026-09-25T11:15:00-04:00",
"price": 224.3662,
"change": -0.2138,
"change_percent": -0.0952,
"volume": 59047,
"session": "regular"
},
{
"time": "2026-09-25T11:16:00-04:00",
"price": 224.48,
"change": -0.1,
"change_percent": -0.0445,
"volume": 98847,
"session": "regular"
},
{
"time": "2026-09-25T11:17:00-04:00",
"price": 224.53,
"change": -0.05,
"change_percent": -0.0223,
"volume": 103749,
"session": "regular"
},
{
"time": "2026-09-25T11:18:00-04:00",
"price": 224.465,
"change": -0.115,
"change_percent": -0.0512,
"volume": 130302,
"session": "regular"
},
{
"time": "2026-09-25T11:19:00-04:00",
"price": 224.47,
"change": -0.11,
"change_percent": -0.049,
"volume": 50562,
"session": "regular"
},
{
"time": "2026-09-25T11:20:00-04:00",
"price": 224.28,
"change": -0.3,
"change_percent": -0.1336,
"volume": 83942,
"session": "regular"
},
{
"time": "2026-09-25T11:21:00-04:00",
"price": 224.4799,
"change": -0.1001,
"change_percent": -0.0446,
"volume": 60997,
"session": "regular"
},
{
"time": "2026-09-25T11:22:00-04:00",
"price": 224.48,
"change": -0.1,
"change_percent": -0.0445,
"volume": 89129,
"session": "regular"
},
{
"time": "2026-09-25T11:23:00-04:00",
"price": 224.445,
"change": -0.135,
"change_percent": -0.0601,
"volume": 57048,
"session": "regular"
},
{
"time": "2026-09-25T11:24:00-04:00",
"price": 224.31,
"change": -0.27,
"change_percent": -0.1202,
"volume": 56678,
"session": "regular"
},
{
"time": "2026-09-25T11:25:00-04:00",
"price": 224.14,
"change": -0.44,
"change_percent": -0.1959,
"volume": 121547,
"session": "regular"
},
{
"time": "2026-09-25T11:26:00-04:00",
"price": 224.18,
"change": -0.4,
"change_percent": -0.1781,
"volume": 86450,
"session": "regular"
},
{
"time": "2026-09-25T11:27:00-04:00",
"price": 224.24,
"change": -0.34,
"change_percent": -0.1514,
"volume": 71369,
"session": "regular"
},
{
"time": "2026-09-25T11:28:00-04:00",
"price": 224.22,
"change": -0.36,
"change_percent": -0.1603,
"volume": 56214,
"session": "regular"
},
{
"time": "2026-09-25T11:29:00-04:00",
"price": 224.26,
"change": -0.32,
"change_percent": -0.1425,
"volume": 47028,
"session": "regular"
},
{
"time": "2026-09-25T11:30:00-04:00",
"price": 224.1999,
"change": -0.3801,
"change_percent": -0.1692,
"volume": 51476,
"session": "regular"
},
{
"time": "2026-09-25T11:31:00-04:00",
"price": 224.4,
"change": -0.18,
"change_percent": -0.0801,
"volume": 132497,
"session": "regular"
},
{
"time": "2026-09-25T11:32:00-04:00",
"price": 224.6,
"change": 0.02,
"change_percent": 0.0089,
"volume": 98674,
"session": "regular"
},
{
"time": "2026-09-25T11:33:00-04:00",
"price": 224.64,
"change": 0.06,
"change_percent": 0.0267,
"volume": 113549,
"session": "regular"
},
{
"time": "2026-09-25T11:34:00-04:00",
"price": 224.56,
"change": -0.02,
"change_percent": -0.0089,
"volume": 94390,
"session": "regular"
},
{
"time": "2026-09-25T11:35:00-04:00",
"price": 224.38,
"change": -0.2,
"change_percent": -0.0891,
"volume": 165670,
"session": "regular"
},
{
"time": "2026-09-25T11:36:00-04:00",
"price": 224.24,
"change": -0.34,
"change_percent": -0.1514,
"volume": 72260,
"session": "regular"
},
{
"time": "2026-09-25T11:37:00-04:00",
"price": 223.96,
"change": -0.62,
"change_percent": -0.2761,
"volume": 123925,
"session": "regular"
},
{
"time": "2026-09-25T11:38:00-04:00",
"price": 223.75,
"change": -0.83,
"change_percent": -0.3696,
"volume": 158572,
"session": "regular"
},
{
"time": "2026-09-25T11:39:00-04:00",
"price": 223.53,
"change": -1.05,
"change_percent": -0.4675,
"volume": 147028,
"session": "regular"
},
{
"time": "2026-09-25T11:40:00-04:00",
"price": 223.6699,
"change": -0.9101,
"change_percent": -0.4052,
"volume": 152121,
"session": "regular"
},
{
"time": "2026-09-25T11:41:00-04:00",
"price": 223.73,
"change": -0.85,
"change_percent": -0.3785,
"volume": 164998,
"session": "regular"
},
{
"time": "2026-09-25T11:42:00-04:00",
"price": 223.68,
"change": -0.9,
"change_percent": -0.4007,
"volume": 71379,
"session": "regular"
},
{
"time": "2026-09-25T11:43:00-04:00",
"price": 223.6,
"change": -0.98,
"change_percent": -0.4364,
"volume": 76227,
"session": "regular"
},
{
"time": "2026-09-25T11:44:00-04:00",
"price": 223.51,
"change": -1.07,
"change_percent": -0.4764,
"volume": 130060,
"session": "regular"
},
{
"time": "2026-09-25T11:45:00-04:00",
"price": 223.4,
"change": -1.18,
"change_percent": -0.5254,
"volume": 119909,
"session": "regular"
},
{
"time": "2026-09-25T11:46:00-04:00",
"price": 223.595,
"change": -0.985,
"change_percent": -0.4386,
"volume": 100056,
"session": "regular"
},
{
"time": "2026-09-25T11:47:00-04:00",
"price": 223.75,
"change": -0.83,
"change_percent": -0.3696,
"volume": 129332,
"session": "regular"
},
{
"time": "2026-09-25T11:48:00-04:00",
"price": 223.835,
"change": -0.745,
"change_percent": -0.3317,
"volume": 95772,
"session": "regular"
},
{
"time": "2026-09-25T11:49:00-04:00",
"price": 224.07,
"change": -0.51,
"change_percent": -0.2271,
"volume": 104829,
"session": "regular"
},
{
"time": "2026-09-25T11:50:00-04:00",
"price": 224.29,
"change": -0.29,
"change_percent": -0.1291,
"volume": 110131,
"session": "regular"
},
{
"time": "2026-09-25T11:51:00-04:00",
"price": 224.21,
"change": -0.37,
"change_percent": -0.1648,
"volume": 109185,
"session": "regular"
},
{
"time": "2026-09-25T11:52:00-04:00",
"price": 223.925,
"change": -0.655,
"change_percent": -0.2917,
"volume": 155084,
"session": "regular"
},
{
"time": "2026-09-25T11:53:00-04:00",
"price": 224.015,
"change": -0.565,
"change_percent": -0.2516,
"volume": 125269,
"session": "regular"
},
{
"time": "2026-09-25T11:54:00-04:00",
"price": 224.08,
"change": -0.5,
"change_percent": -0.2226,
"volume": 52794,
"session": "regular"
},
{
"time": "2026-09-25T11:55:00-04:00",
"price": 224.38,
"change": -0.2,
"change_percent": -0.0891,
"volume": 144036,
"session": "regular"
},
{
"time": "2026-09-25T11:56:00-04:00",
"price": 224.42,
"change": -0.16,
"change_percent": -0.0712,
"volume": 87298,
"session": "regular"
},
{
"time": "2026-09-25T11:57:00-04:00",
"price": 224.58,
"change": 0,
"change_percent": 0,
"volume": 135797,
"session": "regular"
},
{
"time": "2026-09-25T11:58:00-04:00",
"price": 224.7199,
"change": 0.1399,
"change_percent": 0.0623,
"volume": 137280,
"session": "regular"
},
{
"time": "2026-09-25T11:59:00-04:00",
"price": 224.895,
"change": 0.315,
"change_percent": 0.1403,
"volume": 165274,
"session": "regular"
},
{
"time": "2026-09-25T12:00:00-04:00",
"price": 225.16,
"change": 0.58,
"change_percent": 0.2583,
"volume": 260466,
"session": "regular"
},
{
"time": "2026-09-25T12:01:00-04:00",
"price": 225.27,
"change": 0.69,
"change_percent": 0.3072,
"volume": 290229,
"session": "regular"
},
{
"time": "2026-09-25T12:02:00-04:00",
"price": 225.34,
"change": 0.76,
"change_percent": 0.3384,
"volume": 166931,
"session": "regular"
},
{
"time": "2026-09-25T12:03:00-04:00",
"price": 225.56,
"change": 0.98,
"change_percent": 0.4364,
"volume": 219093,
"session": "regular"
},
{
"time": "2026-09-25T12:04:00-04:00",
"price": 225.69,
"change": 1.11,
"change_percent": 0.4943,
"volume": 207275,
"session": "regular"
},
{
"time": "2026-09-25T12:05:00-04:00",
"price": 225.69,
"change": 1.11,
"change_percent": 0.4943,
"volume": 220810,
"session": "regular"
},
{
"time": "2026-09-25T12:06:00-04:00",
"price": 225.79,
"change": 1.21,
"change_percent": 0.5388,
"volume": 252674,
"session": "regular"
},
{
"time": "2026-09-25T12:07:00-04:00",
"price": 225.705,
"change": 1.125,
"change_percent": 0.5009,
"volume": 204298,
"session": "regular"
},
{
"time": "2026-09-25T12:08:00-04:00",
"price": 225.575,
"change": 0.995,
"change_percent": 0.443,
"volume": 107332,
"session": "regular"
},
{
"time": "2026-09-25T12:09:00-04:00",
"price": 225.4504,
"change": 0.8704,
"change_percent": 0.3876,
"volume": 145383,
"session": "regular"
},
{
"time": "2026-09-25T12:10:00-04:00",
"price": 225.5693,
"change": 0.9893,
"change_percent": 0.4405,
"volume": 134749,
"session": "regular"
},
{
"time": "2026-09-25T12:11:00-04:00",
"price": 225.53,
"change": 0.95,
"change_percent": 0.423,
"volume": 121750,
"session": "regular"
},
{
"time": "2026-09-25T12:12:00-04:00",
"price": 225.615,
"change": 1.035,
"change_percent": 0.4609,
"volume": 90585,
"session": "regular"
},
{
"time": "2026-09-25T12:13:00-04:00",
"price": 225.615,
"change": 1.035,
"change_percent": 0.4609,
"volume": 115331,
"session": "regular"
},
{
"time": "2026-09-25T12:14:00-04:00",
"price": 225.6501,
"change": 1.0701,
"change_percent": 0.4765,
"volume": 119991,
"session": "regular"
},
{
"time": "2026-09-25T12:15:00-04:00",
"price": 225.63,
"change": 1.05,
"change_percent": 0.4675,
"volume": 69502,
"session": "regular"
},
{
"time": "2026-09-25T12:16:00-04:00",
"price": 225.66,
"change": 1.08,
"change_percent": 0.4809,
"volume": 74637,
"session": "regular"
},
{
"time": "2026-09-25T12:17:00-04:00",
"price": 225.6627,
"change": 1.0827,
"change_percent": 0.4821,
"volume": 98110,
"session": "regular"
},
{
"time": "2026-09-25T12:18:00-04:00",
"price": 225.5291,
"change": 0.9491,
"change_percent": 0.4226,
"volume": 133878,
"session": "regular"
},
{
"time": "2026-09-25T12:19:00-04:00",
"price": 225.25,
"change": 0.67,
"change_percent": 0.2983,
"volume": 151477,
"session": "regular"
},
{
"time": "2026-09-25T12:20:00-04:00",
"price": 225.2,
"change": 0.62,
"change_percent": 0.2761,
"volume": 79495,
"session": "regular"
},
{
"time": "2026-09-25T12:21:00-04:00",
"price": 224.87,
"change": 0.29,
"change_percent": 0.1291,
"volume": 154639,
"session": "regular"
},
{
"time": "2026-09-25T12:22:00-04:00",
"price": 224.89,
"change": 0.31,
"change_percent": 0.138,
"volume": 150271,
"session": "regular"
},
{
"time": "2026-09-25T12:23:00-04:00",
"price": 224.585,
"change": 0.005,
"change_percent": 0.0022,
"volume": 175776,
"session": "regular"
},
{
"time": "2026-09-25T12:24:00-04:00",
"price": 224.46,
"change": -0.12,
"change_percent": -0.0534,
"volume": 178838,
"session": "regular"
},
{
"time": "2026-09-25T12:25:00-04:00",
"price": 224.48,
"change": -0.1,
"change_percent": -0.0445,
"volume": 117048,
"session": "regular"
},
{
"time": "2026-09-25T12:26:00-04:00",
"price": 224.59,
"change": 0.01,
"change_percent": 0.0045,
"volume": 106783,
"session": "regular"
},
{
"time": "2026-09-25T12:27:00-04:00",
"price": 224.8299,
"change": 0.2499,
"change_percent": 0.1113,
"volume": 112631,
"session": "regular"
},
{
"time": "2026-09-25T12:28:00-04:00",
"price": 225.0163,
"change": 0.4363,
"change_percent": 0.1943,
"volume": 128456,
"session": "regular"
},
{
"time": "2026-09-25T12:29:00-04:00",
"price": 225.005,
"change": 0.425,
"change_percent": 0.1892,
"volume": 129127,
"session": "regular"
},
{
"time": "2026-09-25T12:30:00-04:00",
"price": 225.02,
"change": 0.44,
"change_percent": 0.1959,
"volume": 98085,
"session": "regular"
},
{
"time": "2026-09-25T12:31:00-04:00",
"price": 225.07,
"change": 0.49,
"change_percent": 0.2182,
"volume": 78569,
"session": "regular"
},
{
"time": "2026-09-25T12:32:00-04:00",
"price": 225.13,
"change": 0.55,
"change_percent": 0.2449,
"volume": 58413,
"session": "regular"
},
{
"time": "2026-09-25T12:33:00-04:00",
"price": 225.1,
"change": 0.52,
"change_percent": 0.2315,
"volume": 74541,
"session": "regular"
},
{
"time": "2026-09-25T12:34:00-04:00",
"price": 225.05,
"change": 0.47,
"change_percent": 0.2093,
"volume": 125186,
"session": "regular"
},
{
"time": "2026-09-25T12:35:00-04:00",
"price": 224.87,
"change": 0.29,
"change_percent": 0.1291,
"volume": 194103,
"session": "regular"
},
{
"time": "2026-09-25T12:36:00-04:00",
"price": 224.864,
"change": 0.284,
"change_percent": 0.1265,
"volume": 58948,
"session": "regular"
},
{
"time": "2026-09-25T12:37:00-04:00",
"price": 224.8,
"change": 0.22,
"change_percent": 0.098,
"volume": 94954,
"session": "regular"
},
{
"time": "2026-09-25T12:38:00-04:00",
"price": 224.92,
"change": 0.34,
"change_percent": 0.1514,
"volume": 80774,
"session": "regular"
},
{
"time": "2026-09-25T12:39:00-04:00",
"price": 224.8999,
"change": 0.3199,
"change_percent": 0.1424,
"volume": 63909,
"session": "regular"
},
{
"time": "2026-09-25T12:40:00-04:00",
"price": 224.92,
"change": 0.34,
"change_percent": 0.1514,
"volume": 60483,
"session": "regular"
},
{
"time": "2026-09-25T12:41:00-04:00",
"price": 224.95,
"change": 0.37,
"change_percent": 0.1648,
"volume": 63059,
"session": "regular"
},
{
"time": "2026-09-25T12:42:00-04:00",
"price": 224.97,
"change": 0.39,
"change_percent": 0.1737,
"volume": 71177,
"session": "regular"
},
{
"time": "2026-09-25T12:43:00-04:00",
"price": 224.97,
"change": 0.39,
"change_percent": 0.1737,
"volume": 95036,
"session": "regular"
},
{
"time": "2026-09-25T12:44:00-04:00",
"price": 225.13,
"change": 0.55,
"change_percent": 0.2449,
"volume": 74751,
"session": "regular"
},
{
"time": "2026-09-25T12:45:00-04:00",
"price": 225.05,
"change": 0.47,
"change_percent": 0.2093,
"volume": 87765,
"session": "regular"
},
{
"time": "2026-09-25T12:46:00-04:00",
"price": 225.09,
"change": 0.51,
"change_percent": 0.2271,
"volume": 58398,
"session": "regular"
},
{
"time": "2026-09-25T12:47:00-04:00",
"price": 224.96,
"change": 0.38,
"change_percent": 0.1692,
"volume": 55329,
"session": "regular"
},
{
"time": "2026-09-25T12:48:00-04:00",
"price": 224.88,
"change": 0.3,
"change_percent": 0.1336,
"volume": 55329,
"session": "regular"
},
{
"time": "2026-09-25T12:49:00-04:00",
"price": 224.87,
"change": 0.29,
"change_percent": 0.1291,
"volume": 67692,
"session": "regular"
},
{
"time": "2026-09-25T12:50:00-04:00",
"price": 224.9499,
"change": 0.3699,
"change_percent": 0.1647,
"volume": 66686,
"session": "regular"
},
{
"time": "2026-09-25T12:51:00-04:00",
"price": 224.885,
"change": 0.305,
"change_percent": 0.1358,
"volume": 106038,
"session": "regular"
},
{
"time": "2026-09-25T12:52:00-04:00",
"price": 224.86,
"change": 0.28,
"change_percent": 0.1247,
"volume": 55742,
"session": "regular"
},
{
"time": "2026-09-25T12:53:00-04:00",
"price": 224.89,
"change": 0.31,
"change_percent": 0.138,
"volume": 72660,
"session": "regular"
},
{
"time": "2026-09-25T12:54:00-04:00",
"price": 224.775,
"change": 0.195,
"change_percent": 0.0868,
"volume": 60088,
"session": "regular"
},
{
"time": "2026-09-25T12:55:00-04:00",
"price": 224.725,
"change": 0.145,
"change_percent": 0.0646,
"volume": 42595,
"session": "regular"
},
{
"time": "2026-09-25T12:56:00-04:00",
"price": 224.7299,
"change": 0.1499,
"change_percent": 0.0667,
"volume": 44694,
"session": "regular"
},
{
"time": "2026-09-25T12:57:00-04:00",
"price": 224.68,
"change": 0.1,
"change_percent": 0.0445,
"volume": 45265,
"session": "regular"
},
{
"time": "2026-09-25T12:58:00-04:00",
"price": 224.555,
"change": -0.025,
"change_percent": -0.0111,
"volume": 61860,
"session": "regular"
},
{
"time": "2026-09-25T12:59:00-04:00",
"price": 224.55,
"change": -0.03,
"change_percent": -0.0134,
"volume": 57957,
"session": "regular"
},
{
"time": "2026-09-25T13:00:00-04:00",
"price": 224.67,
"change": 0.09,
"change_percent": 0.0401,
"volume": 110747,
"session": "regular"
},
{
"time": "2026-09-25T13:01:00-04:00",
"price": 224.71,
"change": 0.13,
"change_percent": 0.0579,
"volume": 65168,
"session": "regular"
},
{
"time": "2026-09-25T13:02:00-04:00",
"price": 224.855,
"change": 0.275,
"change_percent": 0.1225,
"volume": 98321,
"session": "regular"
},
{
"time": "2026-09-25T13:03:00-04:00",
"price": 224.88,
"change": 0.3,
"change_percent": 0.1336,
"volume": 70601,
"session": "regular"
},
{
"time": "2026-09-25T13:04:00-04:00",
"price": 224.8352,
"change": 0.2552,
"change_percent": 0.1136,
"volume": 58668,
"session": "regular"
},
{
"time": "2026-09-25T13:05:00-04:00",
"price": 224.88,
"change": 0.3,
"change_percent": 0.1336,
"volume": 69739,
"session": "regular"
},
{
"time": "2026-09-25T13:06:00-04:00",
"price": 224.975,
"change": 0.395,
"change_percent": 0.1759,
"volume": 79195,
"session": "regular"
},
{
"time": "2026-09-25T13:07:00-04:00",
"price": 224.925,
"change": 0.345,
"change_percent": 0.1536,
"volume": 72794,
"session": "regular"
},
{
"time": "2026-09-25T13:08:00-04:00",
"price": 224.91,
"change": 0.33,
"change_percent": 0.1469,
"volume": 67790,
"session": "regular"
},
{
"time": "2026-09-25T13:09:00-04:00",
"price": 224.9,
"change": 0.32,
"change_percent": 0.1425,
"volume": 55208,
"session": "regular"
},
{
"time": "2026-09-25T13:10:00-04:00",
"price": 225.06,
"change": 0.48,
"change_percent": 0.2137,
"volume": 121248,
"session": "regular"
},
{
"time": "2026-09-25T13:11:00-04:00",
"price": 225.03,
"change": 0.45,
"change_percent": 0.2004,
"volume": 62725,
"session": "regular"
},
{
"time": "2026-09-25T13:12:00-04:00",
"price": 225.02,
"change": 0.44,
"change_percent": 0.1959,
"volume": 58304,
"session": "regular"
},
{
"time": "2026-09-25T13:13:00-04:00",
"price": 225.0983,
"change": 0.5183,
"change_percent": 0.2308,
"volume": 54689,
"session": "regular"
},
{
"time": "2026-09-25T13:14:00-04:00",
"price": 225.1,
"change": 0.52,
"change_percent": 0.2315,
"volume": 70522,
"session": "regular"
},
{
"time": "2026-09-25T13:15:00-04:00",
"price": 225.325,
"change": 0.745,
"change_percent": 0.3317,
"volume": 123151,
"session": "regular"
},
{
"time": "2026-09-25T13:16:00-04:00",
"price": 225.22,
"change": 0.64,
"change_percent": 0.285,
"volume": 99340,
"session": "regular"
},
{
"time": "2026-09-25T13:17:00-04:00",
"price": 225.205,
"change": 0.625,
"change_percent": 0.2783,
"volume": 78608,
"session": "regular"
},
{
"time": "2026-09-25T13:18:00-04:00",
"price": 225.22,
"change": 0.64,
"change_percent": 0.285,
"volume": 52662,
"session": "regular"
},
{
"time": "2026-09-25T13:19:00-04:00",
"price": 225.18,
"change": 0.6,
"change_percent": 0.2672,
"volume": 65681,
"session": "regular"
},
{
"time": "2026-09-25T13:20:00-04:00",
"price": 225.1294,
"change": 0.5494,
"change_percent": 0.2446,
"volume": 48321,
"session": "regular"
},
{
"time": "2026-09-25T13:21:00-04:00",
"price": 225.14,
"change": 0.56,
"change_percent": 0.2494,
"volume": 76132,
"session": "regular"
},
{
"time": "2026-09-25T13:22:00-04:00",
"price": 225.0599,
"change": 0.4799,
"change_percent": 0.2137,
"volume": 52120,
"session": "regular"
},
{
"time": "2026-09-25T13:23:00-04:00",
"price": 225.15,
"change": 0.57,
"change_percent": 0.2538,
"volume": 57895,
"session": "regular"
},
{
"time": "2026-09-25T13:24:00-04:00",
"price": 225.08,
"change": 0.5,
"change_percent": 0.2226,
"volume": 62865,
"session": "regular"
},
{
"time": "2026-09-25T13:25:00-04:00",
"price": 225.08,
"change": 0.5,
"change_percent": 0.2226,
"volume": 49875,
"session": "regular"
},
{
"time": "2026-09-25T13:26:00-04:00",
"price": 225.02,
"change": 0.44,
"change_percent": 0.1959,
"volume": 42422,
"session": "regular"
},
{
"time": "2026-09-25T13:27:00-04:00",
"price": 224.955,
"change": 0.375,
"change_percent": 0.167,
"volume": 89105,
"session": "regular"
},
{
"time": "2026-09-25T13:28:00-04:00",
"price": 224.925,
"change": 0.345,
"change_percent": 0.1536,
"volume": 53091,
"session": "regular"
},
{
"time": "2026-09-25T13:29:00-04:00",
"price": 225.02,
"change": 0.44,
"change_percent": 0.1959,
"volume": 60435,
"session": "regular"
},
{
"time": "2026-09-25T13:30:00-04:00",
"price": 225.06,
"change": 0.48,
"change_percent": 0.2137,
"volume": 46323,
"session": "regular"
},
{
"time": "2026-09-25T13:31:00-04:00",
"price": 225.08,
"change": 0.5,
"change_percent": 0.2226,
"volume": 68433,
"session": "regular"
},
{
"time": "2026-09-25T13:32:00-04:00",
"price": 225.055,
"change": 0.475,
"change_percent": 0.2115,
"volume": 109871,
"session": "regular"
},
{
"time": "2026-09-25T13:33:00-04:00",
"price": 224.97,
"change": 0.39,
"change_percent": 0.1737,
"volume": 60087,
"session": "regular"
},
{
"time": "2026-09-25T13:34:00-04:00",
"price": 224.95,
"change": 0.37,
"change_percent": 0.1648,
"volume": 52689,
"session": "regular"
},
{
"time": "2026-09-25T13:35:00-04:00",
"price": 224.82,
"change": 0.24,
"change_percent": 0.1069,
"volume": 136183,
"session": "regular"
},
{
"time": "2026-09-25T13:36:00-04:00",
"price": 224.82,
"change": 0.24,
"change_percent": 0.1069,
"volume": 92963,
"session": "regular"
},
{
"time": "2026-09-25T13:37:00-04:00",
"price": 224.86,
"change": 0.28,
"change_percent": 0.1247,
"volume": 60594,
"session": "regular"
},
{
"time": "2026-09-25T13:38:00-04:00",
"price": 224.905,
"change": 0.325,
"change_percent": 0.1447,
"volume": 59218,
"session": "regular"
},
{
"time": "2026-09-25T13:39:00-04:00",
"price": 224.878,
"change": 0.298,
"change_percent": 0.1327,
"volume": 87897,
"session": "regular"
},
{
"time": "2026-09-25T13:40:00-04:00",
"price": 224.89,
"change": 0.31,
"change_percent": 0.138,
"volume": 72925,
"session": "regular"
},
{
"time": "2026-09-25T13:41:00-04:00",
"price": 224.91,
"change": 0.33,
"change_percent": 0.1469,
"volume": 67589,
"session": "regular"
},
{
"time": "2026-09-25T13:42:00-04:00",
"price": 224.975,
"change": 0.395,
"change_percent": 0.1759,
"volume": 44750,
"session": "regular"
},
{
"time": "2026-09-25T13:43:00-04:00",
"price": 224.89,
"change": 0.31,
"change_percent": 0.138,
"volume": 55913,
"session": "regular"
},
{
"time": "2026-09-25T13:44:00-04:00",
"price": 224.78,
"change": 0.2,
"change_percent": 0.0891,
"volume": 60643,
"session": "regular"
},
{
"time": "2026-09-25T13:45:00-04:00",
"price": 224.75,
"change": 0.17,
"change_percent": 0.0757,
"volume": 73769,
"session": "regular"
},
{
"time": "2026-09-25T13:46:00-04:00",
"price": 224.755,
"change": 0.175,
"change_percent": 0.0779,
"volume": 39562,
"session": "regular"
},
{
"time": "2026-09-25T13:47:00-04:00",
"price": 224.71,
"change": 0.13,
"change_percent": 0.0579,
"volume": 104359,
"session": "regular"
},
{
"time": "2026-09-25T13:48:00-04:00",
"price": 224.69,
"change": 0.11,
"change_percent": 0.049,
"volume": 31884,
"session": "regular"
},
{
"time": "2026-09-25T13:49:00-04:00",
"price": 224.79,
"change": 0.21,
"change_percent": 0.0935,
"volume": 60854,
"session": "regular"
},
{
"time": "2026-09-25T13:50:00-04:00",
"price": 224.86,
"change": 0.28,
"change_percent": 0.1247,
"volume": 63491,
"session": "regular"
},
{
"time": "2026-09-25T13:51:00-04:00",
"price": 224.83,
"change": 0.25,
"change_percent": 0.1113,
"volume": 30363,
"session": "regular"
},
{
"time": "2026-09-25T13:52:00-04:00",
"price": 224.795,
"change": 0.215,
"change_percent": 0.0957,
"volume": 44994,
"session": "regular"
},
{
"time": "2026-09-25T13:53:00-04:00",
"price": 224.755,
"change": 0.175,
"change_percent": 0.0779,
"volume": 39008,
"session": "regular"
},
{
"time": "2026-09-25T13:54:00-04:00",
"price": 224.7799,
"change": 0.1999,
"change_percent": 0.089,
"volume": 30673,
"session": "regular"
},
{
"time": "2026-09-25T13:55:00-04:00",
"price": 224.69,
"change": 0.11,
"change_percent": 0.049,
"volume": 43871,
"session": "regular"
},
{
"time": "2026-09-25T13:56:00-04:00",
"price": 224.7,
"change": 0.12,
"change_percent": 0.0534,
"volume": 24201,
"session": "regular"
},
{
"time": "2026-09-25T13:57:00-04:00",
"price": 224.6338,
"change": 0.0538,
"change_percent": 0.024,
"volume": 41107,
"session": "regular"
},
{
"time": "2026-09-25T13:58:00-04:00",
"price": 224.64,
"change": 0.06,
"change_percent": 0.0267,
"volume": 43857,
"session": "regular"
},
{
"time": "2026-09-25T13:59:00-04:00",
"price": 224.705,
"change": 0.125,
"change_percent": 0.0557,
"volume": 89637,
"session": "regular"
},
{
"time": "2026-09-25T14:00:00-04:00",
"price": 224.675,
"change": 0.095,
"change_percent": 0.0423,
"volume": 36197,
"session": "regular"
},
{
"time": "2026-09-25T14:01:00-04:00",
"price": 224.75,
"change": 0.17,
"change_percent": 0.0757,
"volume": 33758,
"session": "regular"
},
{
"time": "2026-09-25T14:02:00-04:00",
"price": 224.831,
"change": 0.251,
"change_percent": 0.1118,
"volume": 68413,
"session": "regular"
},
{
"time": "2026-09-25T14:03:00-04:00",
"price": 224.7922,
"change": 0.2122,
"change_percent": 0.0945,
"volume": 44255,
"session": "regular"
},
{
"time": "2026-09-25T14:04:00-04:00",
"price": 224.8,
"change": 0.22,
"change_percent": 0.098,
"volume": 29506,
"session": "regular"
},
{
"time": "2026-09-25T14:05:00-04:00",
"price": 224.75,
"change": 0.17,
"change_percent": 0.0757,
"volume": 65499,
"session": "regular"
},
{
"time": "2026-09-25T14:06:00-04:00",
"price": 224.8101,
"change": 0.2301,
"change_percent": 0.1025,
"volume": 70724,
"session": "regular"
},
{
"time": "2026-09-25T14:07:00-04:00",
"price": 224.86,
"change": 0.28,
"change_percent": 0.1247,
"volume": 59785,
"session": "regular"
},
{
"time": "2026-09-25T14:08:00-04:00",
"price": 224.895,
"change": 0.315,
"change_percent": 0.1403,
"volume": 64018,
"session": "regular"
},
{
"time": "2026-09-25T14:09:00-04:00",
"price": 224.98,
"change": 0.4,
"change_percent": 0.1781,
"volume": 93088,
"session": "regular"
},
{
"time": "2026-09-25T14:10:00-04:00",
"price": 225.04,
"change": 0.46,
"change_percent": 0.2048,
"volume": 110248,
"session": "regular"
},
{
"time": "2026-09-25T14:11:00-04:00",
"price": 225.0715,
"change": 0.4915,
"change_percent": 0.2189,
"volume": 105253,
"session": "regular"
},
{
"time": "2026-09-25T14:12:00-04:00",
"price": 225.07,
"change": 0.49,
"change_percent": 0.2182,
"volume": 88901,
"session": "regular"
},
{
"time": "2026-09-25T14:13:00-04:00",
"price": 225.03,
"change": 0.45,
"change_percent": 0.2004,
"volume": 104400,
"session": "regular"
},
{
"time": "2026-09-25T14:14:00-04:00",
"price": 225,
"change": 0.42,
"change_percent": 0.187,
"volume": 74800,
"session": "regular"
},
{
"time": "2026-09-25T14:15:00-04:00",
"price": 225.03,
"change": 0.45,
"change_percent": 0.2004,
"volume": 73893,
"session": "regular"
},
{
"time": "2026-09-25T14:16:00-04:00",
"price": 225.01,
"change": 0.43,
"change_percent": 0.1915,
"volume": 51097,
"session": "regular"
},
{
"time": "2026-09-25T14:17:00-04:00",
"price": 224.94,
"change": 0.36,
"change_percent": 0.1603,
"volume": 56106,
"session": "regular"
},
{
"time": "2026-09-25T14:18:00-04:00",
"price": 224.945,
"change": 0.365,
"change_percent": 0.1625,
"volume": 36466,
"session": "regular"
},
{
"time": "2026-09-25T14:19:00-04:00",
"price": 225.01,
"change": 0.43,
"change_percent": 0.1915,
"volume": 71508,
"session": "regular"
},
{
"time": "2026-09-25T14:20:00-04:00",
"price": 225.03,
"change": 0.45,
"change_percent": 0.2004,
"volume": 49031,
"session": "regular"
},
{
"time": "2026-09-25T14:21:00-04:00",
"price": 224.965,
"change": 0.385,
"change_percent": 0.1714,
"volume": 79190,
"session": "regular"
},
{
"time": "2026-09-25T14:22:00-04:00",
"price": 224.9401,
"change": 0.3601,
"change_percent": 0.1603,
"volume": 57240,
"session": "regular"
},
{
"time": "2026-09-25T14:23:00-04:00",
"price": 224.95,
"change": 0.37,
"change_percent": 0.1648,
"volume": 47060,
"session": "regular"
},
{
"time": "2026-09-25T14:24:00-04:00",
"price": 225.01,
"change": 0.43,
"change_percent": 0.1915,
"volume": 48659,
"session": "regular"
},
{
"time": "2026-09-25T14:25:00-04:00",
"price": 224.98,
"change": 0.4,
"change_percent": 0.1781,
"volume": 37493,
"session": "regular"
},
{
"time": "2026-09-25T14:26:00-04:00",
"price": 224.88,
"change": 0.3,
"change_percent": 0.1336,
"volume": 48653,
"session": "regular"
},
{
"time": "2026-09-25T14:27:00-04:00",
"price": 224.61,
"change": 0.03,
"change_percent": 0.0134,
"volume": 158266,
"session": "regular"
},
{
"time": "2026-09-25T14:28:00-04:00",
"price": 224.4,
"change": -0.18,
"change_percent": -0.0801,
"volume": 135543,
"session": "regular"
},
{
"time": "2026-09-25T14:29:00-04:00",
"price": 224.3799,
"change": -0.2001,
"change_percent": -0.0891,
"volume": 114044,
"session": "regular"
},
{
"time": "2026-09-25T14:30:00-04:00",
"price": 224.37,
"change": -0.21,
"change_percent": -0.0935,
"volume": 122318,
"session": "regular"
},
{
"time": "2026-09-25T14:31:00-04:00",
"price": 224.385,
"change": -0.195,
"change_percent": -0.0868,
"volume": 214563,
"session": "regular"
},
{
"time": "2026-09-25T14:32:00-04:00",
"price": 224.43,
"change": -0.15,
"change_percent": -0.0668,
"volume": 126825,
"session": "regular"
},
{
"time": "2026-09-25T14:33:00-04:00",
"price": 224.4125,
"change": -0.1675,
"change_percent": -0.0746,
"volume": 116886,
"session": "regular"
},
{
"time": "2026-09-25T14:34:00-04:00",
"price": 224.615,
"change": 0.035,
"change_percent": 0.0156,
"volume": 110116,
"session": "regular"
},
{
"time": "2026-09-25T14:35:00-04:00",
"price": 224.4899,
"change": -0.0901,
"change_percent": -0.0401,
"volume": 78630,
"session": "regular"
},
{
"time": "2026-09-25T14:36:00-04:00",
"price": 224.43,
"change": -0.15,
"change_percent": -0.0668,
"volume": 71187,
"session": "regular"
},
{
"time": "2026-09-25T14:37:00-04:00",
"price": 224.465,
"change": -0.115,
"change_percent": -0.0512,
"volume": 39024,
"session": "regular"
},
{
"time": "2026-09-25T14:38:00-04:00",
"price": 224.2601,
"change": -0.3199,
"change_percent": -0.1424,
"volume": 122463,
"session": "regular"
},
{
"time": "2026-09-25T14:39:00-04:00",
"price": 224.225,
"change": -0.355,
"change_percent": -0.1581,
"volume": 106558,
"session": "regular"
},
{
"time": "2026-09-25T14:40:00-04:00",
"price": 224.22,
"change": -0.36,
"change_percent": -0.1603,
"volume": 78943,
"session": "regular"
},
{
"time": "2026-09-25T14:41:00-04:00",
"price": 224.22,
"change": -0.36,
"change_percent": -0.1603,
"volume": 69582,
"session": "regular"
},
{
"time": "2026-09-25T14:42:00-04:00",
"price": 224.18,
"change": -0.4,
"change_percent": -0.1781,
"volume": 54456,
"session": "regular"
},
{
"time": "2026-09-25T14:43:00-04:00",
"price": 224.2165,
"change": -0.3635,
"change_percent": -0.1619,
"volume": 98408,
"session": "regular"
},
{
"time": "2026-09-25T14:44:00-04:00",
"price": 224.19,
"change": -0.39,
"change_percent": -0.1737,
"volume": 90356,
"session": "regular"
},
{
"time": "2026-09-25T14:45:00-04:00",
"price": 224.28,
"change": -0.3,
"change_percent": -0.1336,
"volume": 89211,
"session": "regular"
},
{
"time": "2026-09-25T14:46:00-04:00",
"price": 224.22,
"change": -0.36,
"change_percent": -0.1603,
"volume": 72314,
"session": "regular"
},
{
"time": "2026-09-25T14:47:00-04:00",
"price": 224.164,
"change": -0.416,
"change_percent": -0.1852,
"volume": 87954,
"session": "regular"
},
{
"time": "2026-09-25T14:48:00-04:00",
"price": 224.115,
"change": -0.465,
"change_percent": -0.2071,
"volume": 63112,
"session": "regular"
},
{
"time": "2026-09-25T14:49:00-04:00",
"price": 224.205,
"change": -0.375,
"change_percent": -0.167,
"volume": 66857,
"session": "regular"
},
{
"time": "2026-09-25T14:50:00-04:00",
"price": 224.18,
"change": -0.4,
"change_percent": -0.1781,
"volume": 41013,
"session": "regular"
},
{
"time": "2026-09-25T14:51:00-04:00",
"price": 224.068,
"change": -0.512,
"change_percent": -0.228,
"volume": 54456,
"session": "regular"
},
{
"time": "2026-09-25T14:52:00-04:00",
"price": 224.05,
"change": -0.53,
"change_percent": -0.236,
"volume": 89618,
"session": "regular"
},
{
"time": "2026-09-25T14:53:00-04:00",
"price": 224.11,
"change": -0.47,
"change_percent": -0.2093,
"volume": 157966,
"session": "regular"
},
{
"time": "2026-09-25T14:54:00-04:00",
"price": 224.11,
"change": -0.47,
"change_percent": -0.2093,
"volume": 66065,
"session": "regular"
},
{
"time": "2026-09-25T14:55:00-04:00",
"price": 224.07,
"change": -0.51,
"change_percent": -0.2271,
"volume": 50598,
"session": "regular"
},
{
"time": "2026-09-25T14:56:00-04:00",
"price": 224.1188,
"change": -0.4612,
"change_percent": -0.2054,
"volume": 109995,
"session": "regular"
},
{
"time": "2026-09-25T14:57:00-04:00",
"price": 224.0501,
"change": -0.5299,
"change_percent": -0.236,
"volume": 29295,
"session": "regular"
},
{
"time": "2026-09-25T14:58:00-04:00",
"price": 224.05,
"change": -0.53,
"change_percent": -0.236,
"volume": 41302,
"session": "regular"
},
{
"time": "2026-09-25T14:59:00-04:00",
"price": 224.056,
"change": -0.524,
"change_percent": -0.2333,
"volume": 38616,
"session": "regular"
},
{
"time": "2026-09-25T15:00:00-04:00",
"price": 224.03,
"change": -0.55,
"change_percent": -0.2449,
"volume": 74309,
"session": "regular"
},
{
"time": "2026-09-25T15:01:00-04:00",
"price": 223.99,
"change": -0.59,
"change_percent": -0.2627,
"volume": 68954,
"session": "regular"
},
{
"time": "2026-09-25T15:02:00-04:00",
"price": 224.01,
"change": -0.57,
"change_percent": -0.2538,
"volume": 120874,
"session": "regular"
},
{
"time": "2026-09-25T15:03:00-04:00",
"price": 223.985,
"change": -0.595,
"change_percent": -0.2649,
"volume": 42778,
"session": "regular"
},
{
"time": "2026-09-25T15:04:00-04:00",
"price": 224.0401,
"change": -0.5399,
"change_percent": -0.2404,
"volume": 34722,
"session": "regular"
},
{
"time": "2026-09-25T15:05:00-04:00",
"price": 223.955,
"change": -0.625,
"change_percent": -0.2783,
"volume": 119894,
"session": "regular"
},
{
"time": "2026-09-25T15:06:00-04:00",
"price": 223.99,
"change": -0.59,
"change_percent": -0.2627,
"volume": 242495,
"session": "regular"
},
{
"time": "2026-09-25T15:07:00-04:00",
"price": 223.9099,
"change": -0.6701,
"change_percent": -0.2984,
"volume": 137902,
"session": "regular"
},
{
"time": "2026-09-25T15:08:00-04:00",
"price": 223.9314,
"change": -0.6486,
"change_percent": -0.2888,
"volume": 64782,
"session": "regular"
},
{
"time": "2026-09-25T15:09:00-04:00",
"price": 223.94,
"change": -0.64,
"change_percent": -0.285,
"volume": 191322,
"session": "regular"
},
{
"time": "2026-09-25T15:10:00-04:00",
"price": 223.86,
"change": -0.72,
"change_percent": -0.3206,
"volume": 104440,
"session": "regular"
},
{
"time": "2026-09-25T15:11:00-04:00",
"price": 223.9344,
"change": -0.6456,
"change_percent": -0.2875,
"volume": 125291,
"session": "regular"
},
{
"time": "2026-09-25T15:12:00-04:00",
"price": 224.035,
"change": -0.545,
"change_percent": -0.2427,
"volume": 116022,
"session": "regular"
},
{
"time": "2026-09-25T15:13:00-04:00",
"price": 224.1401,
"change": -0.4399,
"change_percent": -0.1959,
"volume": 103049,
"session": "regular"
},
{
"time": "2026-09-25T15:14:00-04:00",
"price": 224.075,
"change": -0.505,
"change_percent": -0.2249,
"volume": 101994,
"session": "regular"
},
{
"time": "2026-09-25T15:15:00-04:00",
"price": 224.19,
"change": -0.39,
"change_percent": -0.1737,
"volume": 92816,
"session": "regular"
},
{
"time": "2026-09-25T15:16:00-04:00",
"price": 224.115,
"change": -0.465,
"change_percent": -0.2071,
"volume": 109153,
"session": "regular"
},
{
"time": "2026-09-25T15:17:00-04:00",
"price": 224.005,
"change": -0.575,
"change_percent": -0.256,
"volume": 67191,
"session": "regular"
},
{
"time": "2026-09-25T15:18:00-04:00",
"price": 223.94,
"change": -0.64,
"change_percent": -0.285,
"volume": 63285,
"session": "regular"
},
{
"time": "2026-09-25T15:19:00-04:00",
"price": 223.915,
"change": -0.665,
"change_percent": -0.2961,
"volume": 72474,
"session": "regular"
},
{
"time": "2026-09-25T15:20:00-04:00",
"price": 223.89,
"change": -0.69,
"change_percent": -0.3072,
"volume": 82831,
"session": "regular"
},
{
"time": "2026-09-25T15:21:00-04:00",
"price": 223.795,
"change": -0.785,
"change_percent": -0.3495,
"volume": 104366,
"session": "regular"
},
{
"time": "2026-09-25T15:22:00-04:00",
"price": 223.77,
"change": -0.81,
"change_percent": -0.3607,
"volume": 81375,
"session": "regular"
},
{
"time": "2026-09-25T15:23:00-04:00",
"price": 223.6802,
"change": -0.8998,
"change_percent": -0.4007,
"volume": 90121,
"session": "regular"
},
{
"time": "2026-09-25T15:24:00-04:00",
"price": 223.75,
"change": -0.83,
"change_percent": -0.3696,
"volume": 73936,
"session": "regular"
},
{
"time": "2026-09-25T15:25:00-04:00",
"price": 223.81,
"change": -0.77,
"change_percent": -0.3429,
"volume": 110843,
"session": "regular"
},
{
"time": "2026-09-25T15:26:00-04:00",
"price": 223.685,
"change": -0.895,
"change_percent": -0.3985,
"volume": 89158,
"session": "regular"
},
{
"time": "2026-09-25T15:27:00-04:00",
"price": 223.62,
"change": -0.96,
"change_percent": -0.4275,
"volume": 112646,
"session": "regular"
},
{
"time": "2026-09-25T15:28:00-04:00",
"price": 223.745,
"change": -0.835,
"change_percent": -0.3718,
"volume": 99884,
"session": "regular"
},
{
"time": "2026-09-25T15:29:00-04:00",
"price": 223.795,
"change": -0.785,
"change_percent": -0.3495,
"volume": 105250,
"session": "regular"
},
{
"time": "2026-09-25T15:30:00-04:00",
"price": 223.77,
"change": -0.81,
"change_percent": -0.3607,
"volume": 97706,
"session": "regular"
},
{
"time": "2026-09-25T15:31:00-04:00",
"price": 223.7199,
"change": -0.8601,
"change_percent": -0.383,
"volume": 126316,
"session": "regular"
},
{
"time": "2026-09-25T15:32:00-04:00",
"price": 223.8928,
"change": -0.6872,
"change_percent": -0.306,
"volume": 117993,
"session": "regular"
},
{
"time": "2026-09-25T15:33:00-04:00",
"price": 224.05,
"change": -0.53,
"change_percent": -0.236,
"volume": 182997,
"session": "regular"
},
{
"time": "2026-09-25T15:34:00-04:00",
"price": 224.07,
"change": -0.51,
"change_percent": -0.2271,
"volume": 94442,
"session": "regular"
},
{
"time": "2026-09-25T15:35:00-04:00",
"price": 223.94,
"change": -0.64,
"change_percent": -0.285,
"volume": 109594,
"session": "regular"
},
{
"time": "2026-09-25T15:36:00-04:00",
"price": 223.92,
"change": -0.66,
"change_percent": -0.2939,
"volume": 61810,
"session": "regular"
},
{
"time": "2026-09-25T15:37:00-04:00",
"price": 223.935,
"change": -0.645,
"change_percent": -0.2872,
"volume": 89975,
"session": "regular"
},
{
"time": "2026-09-25T15:38:00-04:00",
"price": 224.09,
"change": -0.49,
"change_percent": -0.2182,
"volume": 179712,
"session": "regular"
},
{
"time": "2026-09-25T15:39:00-04:00",
"price": 224.0899,
"change": -0.4901,
"change_percent": -0.2182,
"volume": 94158,
"session": "regular"
},
{
"time": "2026-09-25T15:40:00-04:00",
"price": 224.2399,
"change": -0.3401,
"change_percent": -0.1514,
"volume": 118109,
"session": "regular"
},
{
"time": "2026-09-25T15:41:00-04:00",
"price": 224.135,
"change": -0.445,
"change_percent": -0.1981,
"volume": 82674,
"session": "regular"
},
{
"time": "2026-09-25T15:42:00-04:00",
"price": 224.09,
"change": -0.49,
"change_percent": -0.2182,
"volume": 112696,
"session": "regular"
},
{
"time": "2026-09-25T15:43:00-04:00",
"price": 224.13,
"change": -0.45,
"change_percent": -0.2004,
"volume": 72558,
"session": "regular"
},
{
"time": "2026-09-25T15:44:00-04:00",
"price": 224.305,
"change": -0.275,
"change_percent": -0.1225,
"volume": 100847,
"session": "regular"
},
{
"time": "2026-09-25T15:45:00-04:00",
"price": 224.21,
"change": -0.37,
"change_percent": -0.1648,
"volume": 128840,
"session": "regular"
},
{
"time": "2026-09-25T15:46:00-04:00",
"price": 224.34,
"change": -0.24,
"change_percent": -0.1069,
"volume": 51368,
"session": "regular"
},
{
"time": "2026-09-25T15:47:00-04:00",
"price": 224.455,
"change": -0.125,
"change_percent": -0.0557,
"volume": 156608,
"session": "regular"
},
{
"time": "2026-09-25T15:48:00-04:00",
"price": 224.4768,
"change": -0.1032,
"change_percent": -0.046,
"volume": 121535,
"session": "regular"
},
{
"time": "2026-09-25T15:49:00-04:00",
"price": 224.59,
"change": 0.01,
"change_percent": 0.0045,
"volume": 223681,
"session": "regular"
},
{
"time": "2026-09-25T15:50:00-04:00",
"price": 224.9,
"change": 0.32,
"change_percent": 0.1425,
"volume": 322607,
"session": "regular"
},
{
"time": "2026-09-25T15:51:00-04:00",
"price": 224.87,
"change": 0.29,
"change_percent": 0.1291,
"volume": 338722,
"session": "regular"
},
{
"time": "2026-09-25T15:52:00-04:00",
"price": 224.885,
"change": 0.305,
"change_percent": 0.1358,
"volume": 228061,
"session": "regular"
},
{
"time": "2026-09-25T15:53:00-04:00",
"price": 225.0001,
"change": 0.4201,
"change_percent": 0.1871,
"volume": 305847,
"session": "regular"
},
{
"time": "2026-09-25T15:54:00-04:00",
"price": 225,
"change": 0.42,
"change_percent": 0.187,
"volume": 246543,
"session": "regular"
},
{
"time": "2026-09-25T15:55:00-04:00",
"price": 225.4,
"change": 0.82,
"change_percent": 0.3651,
"volume": 669537,
"session": "regular"
},
{
"time": "2026-09-25T15:56:00-04:00",
"price": 225.37,
"change": 0.79,
"change_percent": 0.3518,
"volume": 508840,
"session": "regular"
},
{
"time": "2026-09-25T15:57:00-04:00",
"price": 225.29,
"change": 0.71,
"change_percent": 0.3161,
"volume": 474927,
"session": "regular"
},
{
"time": "2026-09-25T15:58:00-04:00",
"price": 225.405,
"change": 0.825,
"change_percent": 0.3674,
"volume": 473325,
"session": "regular"
},
{
"time": "2026-09-25T15:59:00-04:00",
"price": 225.3,
"change": 0.72,
"change_percent": 0.3206,
"volume": 966087,
"session": "regular"
},
{
"time": "2026-09-25T16:00:00-04:00",
"price": 225.07,
"change": 0.49,
"change_percent": 0.2182,
"volume": 234271,
"session": "regular"
},
{
"time": "2026-09-25T16:00:00-04:00",
"price": 225.07,
"change": 0.49,
"change_percent": 0.2182,
"volume": 234271,
"session": "after_hours"
},
{
"time": "2026-09-25T16:01:00-04:00",
"price": 225.07,
"change": 0.49,
"change_percent": 0.2182,
"volume": 2551666,
"session": "after_hours"
},
{
"time": "2026-09-25T16:02:00-04:00",
"price": 225.0715,
"change": 0.4915,
"change_percent": 0.2189,
"volume": 21113,
"session": "after_hours"
},
{
"time": "2026-09-25T16:03:00-04:00",
"price": 224.91,
"change": 0.33,
"change_percent": 0.1469,
"volume": 10863,
"session": "after_hours"
},
{
"time": "2026-09-25T16:04:00-04:00",
"price": 224.9906,
"change": 0.4106,
"change_percent": 0.1828,
"volume": 5150,
"session": "after_hours"
},
{
"time": "2026-09-25T16:05:00-04:00",
"price": 224.96,
"change": 0.38,
"change_percent": 0.1692,
"volume": 6831,
"session": "after_hours"
},
{
"time": "2026-09-25T16:06:00-04:00",
"price": 224.9669,
"change": 0.3869,
"change_percent": 0.1723,
"volume": 1676,
"session": "after_hours"
},
{
"time": "2026-09-25T16:07:00-04:00",
"price": 224.96,
"change": 0.38,
"change_percent": 0.1692,
"volume": 8149,
"session": "after_hours"
},
{
"time": "2026-09-25T16:08:00-04:00",
"price": 225,
"change": 0.42,
"change_percent": 0.187,
"volume": 3904,
"session": "after_hours"
},
{
"time": "2026-09-25T16:09:00-04:00",
"price": 225,
"change": 0.42,
"change_percent": 0.187,
"volume": 6892,
"session": "after_hours"
},
{
"time": "2026-09-25T16:10:00-04:00",
"price": 224.95,
"change": 0.37,
"change_percent": 0.1648,
"volume": 3100,
"session": "after_hours"
},
{
"time": "2026-09-25T16:11:00-04:00",
"price": 224.96,
"change": 0.38,
"change_percent": 0.1692,
"volume": 2395,
"session": "after_hours"
},
{
"time": "2026-09-25T16:12:00-04:00",
"price": 224.96,
"change": 0.38,
"change_percent": 0.1692,
"volume": 4928,
"session": "after_hours"
},
{
"time": "2026-09-25T16:13:00-04:00",
"price": 224.97,
"change": 0.39,
"change_percent": 0.1737,
"volume": 622,
"session": "after_hours"
},
{
"time": "2026-09-25T16:14:00-04:00",
"price": 224.97,
"change": 0.39,
"change_percent": 0.1737,
"volume": 1444,
"session": "after_hours"
},
{
"time": "2026-09-25T16:15:00-04:00",
"price": 225.0309,
"change": 0.4509,
"change_percent": 0.2008,
"volume": 5952,
"session": "after_hours"
},
{
"time": "2026-09-25T16:16:00-04:00",
"price": 225.07,
"change": 0.49,
"change_percent": 0.2182,
"volume": 2743,
"session": "after_hours"
},
{
"time": "2026-09-25T16:18:00-04:00",
"price": 224.9623,
"change": 0.3823,
"change_percent": 0.1702,
"volume": 486,
"session": "after_hours"
},
{
"time": "2026-09-25T16:19:00-04:00",
"price": 224.97,
"change": 0.39,
"change_percent": 0.1737,
"volume": 2626,
"session": "after_hours"
},
{
"time": "2026-09-25T16:20:00-04:00",
"price": 224.9614,
"change": 0.3814,
"change_percent": 0.1698,
"volume": 995,
"session": "after_hours"
},
{
"time": "2026-09-25T16:21:00-04:00",
"price": 224.97,
"change": 0.39,
"change_percent": 0.1737,
"volume": 660,
"session": "after_hours"
},
{
"time": "2026-09-25T16:22:00-04:00",
"price": 224.9695,
"change": 0.3895,
"change_percent": 0.1734,
"volume": 200,
"session": "after_hours"
},
{
"time": "2026-09-25T16:23:00-04:00",
"price": 224.9817,
"change": 0.4017,
"change_percent": 0.1789,
"volume": 7210,
"session": "after_hours"
},
{
"time": "2026-09-25T16:24:00-04:00",
"price": 225,
"change": 0.42,
"change_percent": 0.187,
"volume": 1806,
"session": "after_hours"
},
{
"time": "2026-09-25T16:25:00-04:00",
"price": 224.9709,
"change": 0.3909,
"change_percent": 0.1741,
"volume": 3496,
"session": "after_hours"
},
{
"time": "2026-09-25T16:26:00-04:00",
"price": 224.91,
"change": 0.33,
"change_percent": 0.1469,
"volume": 18809,
"session": "after_hours"
},
{
"time": "2026-09-25T16:27:00-04:00",
"price": 224.96,
"change": 0.38,
"change_percent": 0.1692,
"volume": 340,
"session": "after_hours"
},
{
"time": "2026-09-25T16:28:00-04:00",
"price": 224.94,
"change": 0.36,
"change_percent": 0.1603,
"volume": 300,
"session": "after_hours"
},
{
"time": "2026-09-25T16:29:00-04:00",
"price": 224.95,
"change": 0.37,
"change_percent": 0.1648,
"volume": 1114,
"session": "after_hours"
},
{
"time": "2026-09-25T16:30:00-04:00",
"price": 224.95,
"change": 0.37,
"change_percent": 0.1648,
"volume": 488767,
"session": "after_hours"
},
{
"time": "2026-09-25T16:31:00-04:00",
"price": 224.99,
"change": 0.41,
"change_percent": 0.1826,
"volume": 1395,
"session": "after_hours"
},
{
"time": "2026-09-25T16:32:00-04:00",
"price": 225.02,
"change": 0.44,
"change_percent": 0.1959,
"volume": 4992,
"session": "after_hours"
},
{
"time": "2026-09-25T16:33:00-04:00",
"price": 225.02,
"change": 0.44,
"change_percent": 0.1959,
"volume": 1702,
"session": "after_hours"
},
{
"time": "2026-09-25T16:34:00-04:00",
"price": 225.018,
"change": 0.438,
"change_percent": 0.195,
"volume": 1901,
"session": "after_hours"
},
{
"time": "2026-09-25T16:35:00-04:00",
"price": 225.04,
"change": 0.46,
"change_percent": 0.2048,
"volume": 684,
"session": "after_hours"
},
{
"time": "2026-09-25T16:36:00-04:00",
"price": 225.01,
"change": 0.43,
"change_percent": 0.1915,
"volume": 4331,
"session": "after_hours"
},
{
"time": "2026-09-25T16:37:00-04:00",
"price": 225.04,
"change": 0.46,
"change_percent": 0.2048,
"volume": 6897,
"session": "after_hours"
},
{
"time": "2026-09-25T16:38:00-04:00",
"price": 225.02,
"change": 0.44,
"change_percent": 0.1959,
"volume": 200,
"session": "after_hours"
},
{
"time": "2026-09-25T16:39:00-04:00",
"price": 225.04,
"change": 0.46,
"change_percent": 0.2048,
"volume": 2639,
"session": "after_hours"
},
{
"time": "2026-09-25T16:40:00-04:00",
"price": 225.03,
"change": 0.45,
"change_percent": 0.2004,
"volume": 2308,
"session": "after_hours"
},
{
"time": "2026-09-25T16:41:00-04:00",
"price": 225.01,
"change": 0.43,
"change_percent": 0.1915,
"volume": 1883,
"session": "after_hours"
},
{
"time": "2026-09-25T16:42:00-04:00",
"price": 225.02,
"change": 0.44,
"change_percent": 0.1959,
"volume": 700,
"session": "after_hours"
},
{
"time": "2026-09-25T16:43:00-04:00",
"price": 225.01,
"change": 0.43,
"change_percent": 0.1915,
"volume": 420,
"session": "after_hours"
},
{
"time": "2026-09-25T16:44:00-04:00",
"price": 225.0331,
"change": 0.4531,
"change_percent": 0.2018,
"volume": 2971,
"session": "after_hours"
},
{
"time": "2026-09-25T16:45:00-04:00",
"price": 225.05,
"change": 0.47,
"change_percent": 0.2093,
"volume": 9714,
"session": "after_hours"
},
{
"time": "2026-09-25T16:46:00-04:00",
"price": 225.04,
"change": 0.46,
"change_percent": 0.2048,
"volume": 4189,
"session": "after_hours"
},
{
"time": "2026-09-25T16:47:00-04:00",
"price": 225.04,
"change": 0.46,
"change_percent": 0.2048,
"volume": 3295,
"session": "after_hours"
},
{
"time": "2026-09-25T16:48:00-04:00",
"price": 225.04,
"change": 0.46,
"change_percent": 0.2048,
"volume": 2999,
"session": "after_hours"
},
{
"time": "2026-09-25T16:49:00-04:00",
"price": 225.03,
"change": 0.45,
"change_percent": 0.2004,
"volume": 1794,
"session": "after_hours"
},
{
"time": "2026-09-25T16:50:00-04:00",
"price": 225.04,
"change": 0.46,
"change_percent": 0.2048,
"volume": 7464,
"session": "after_hours"
},
{
"time": "2026-09-25T16:51:00-04:00",
"price": 225.01,
"change": 0.43,
"change_percent": 0.1915,
"volume": 269,
"session": "after_hours"
},
{
"time": "2026-09-25T16:52:00-04:00",
"price": 225.03,
"change": 0.45,
"change_percent": 0.2004,
"volume": 831,
"session": "after_hours"
},
{
"time": "2026-09-25T16:53:00-04:00",
"price": 225.03,
"change": 0.45,
"change_percent": 0.2004,
"volume": 100,
"session": "after_hours"
},
{
"time": "2026-09-25T16:54:00-04:00",
"price": 225.02,
"change": 0.44,
"change_percent": 0.1959,
"volume": 12108,
"session": "after_hours"
},
{
"time": "2026-09-25T16:55:00-04:00",
"price": 225.01,
"change": 0.43,
"change_percent": 0.1915,
"volume": 2544,
"session": "after_hours"
},
{
"time": "2026-09-25T16:56:00-04:00",
"price": 225,
"change": 0.42,
"change_percent": 0.187,
"volume": 1975,
"session": "after_hours"
},
{
"time": "2026-09-25T16:57:00-04:00",
"price": 225.02,
"change": 0.44,
"change_percent": 0.1959,
"volume": 5579,
"session": "after_hours"
},
{
"time": "2026-09-25T16:58:00-04:00",
"price": 225.04,
"change": 0.46,
"change_percent": 0.2048,
"volume": 2452,
"session": "after_hours"
},
{
"time": "2026-09-25T16:59:00-04:00",
"price": 225.03,
"change": 0.45,
"change_percent": 0.2004,
"volume": 2785,
"session": "after_hours"
},
{
"time": "2026-09-25T17:00:00-04:00",
"price": 225.07,
"change": 0.49,
"change_percent": 0.2182,
"volume": 44588,
"session": "after_hours"
},
{
"time": "2026-09-25T17:01:00-04:00",
"price": 225.02,
"change": 0.44,
"change_percent": 0.1959,
"volume": 720,
"session": "after_hours"
},
{
"time": "2026-09-25T17:02:00-04:00",
"price": 225.02,
"change": 0.44,
"change_percent": 0.1959,
"volume": 5260,
"session": "after_hours"
},
{
"time": "2026-09-25T17:03:00-04:00",
"price": 225.02,
"change": 0.44,
"change_percent": 0.1959,
"volume": 3199,
"session": "after_hours"
},
{
"time": "2026-09-25T17:04:00-04:00",
"price": 225.01,
"change": 0.43,
"change_percent": 0.1915,
"volume": 2999,
"session": "after_hours"
},
{
"time": "2026-09-25T17:05:00-04:00",
"price": 225.02,
"change": 0.44,
"change_percent": 0.1959,
"volume": 413,
"session": "after_hours"
},
{
"time": "2026-09-25T17:06:00-04:00",
"price": 225,
"change": 0.42,
"change_percent": 0.187,
"volume": 1363,
"session": "after_hours"
},
{
"time": "2026-09-25T17:07:00-04:00",
"price": 225.0012,
"change": 0.4212,
"change_percent": 0.1876,
"volume": 200,
"session": "after_hours"
},
{
"time": "2026-09-25T17:08:00-04:00",
"price": 225,
"change": 0.42,
"change_percent": 0.187,
"volume": 1570,
"session": "after_hours"
},
{
"time": "2026-09-25T17:09:00-04:00",
"price": 224.9938,
"change": 0.4138,
"change_percent": 0.1843,
"volume": 992,
"session": "after_hours"
},
{
"time": "2026-09-25T17:10:00-04:00",
"price": 224.98,
"change": 0.4,
"change_percent": 0.1781,
"volume": 100,
"session": "after_hours"
},
{
"time": "2026-09-25T17:11:00-04:00",
"price": 224.97,
"change": 0.39,
"change_percent": 0.1737,
"volume": 2530,
"session": "after_hours"
},
{
"time": "2026-09-25T17:12:00-04:00",
"price": 224.976,
"change": 0.396,
"change_percent": 0.1763,
"volume": 250,
"session": "after_hours"
},
{
"time": "2026-09-25T17:13:00-04:00",
"price": 224.98,
"change": 0.4,
"change_percent": 0.1781,
"volume": 592,
"session": "after_hours"
},
{
"time": "2026-09-25T17:15:00-04:00",
"price": 224.9909,
"change": 0.4109,
"change_percent": 0.183,
"volume": 250,
"session": "after_hours"
},
{
"time": "2026-09-25T17:16:00-04:00",
"price": 224.99,
"change": 0.41,
"change_percent": 0.1826,
"volume": 300,
"session": "after_hours"
},
{
"time": "2026-09-25T17:17:00-04:00",
"price": 224.9894,
"change": 0.4094,
"change_percent": 0.1823,
"volume": 1300,
"session": "after_hours"
},
{
"time": "2026-09-25T17:18:00-04:00",
"price": 225,
"change": 0.42,
"change_percent": 0.187,
"volume": 3424,
"session": "after_hours"
},
{
"time": "2026-09-25T17:19:00-04:00",
"price": 225,
"change": 0.42,
"change_percent": 0.187,
"volume": 219,
"session": "after_hours"
},
{
"time": "2026-09-25T17:20:00-04:00",
"price": 224.99,
"change": 0.41,
"change_percent": 0.1826,
"volume": 282,
"session": "after_hours"
},
{
"time": "2026-09-25T17:21:00-04:00",
"price": 225,
"change": 0.42,
"change_percent": 0.187,
"volume": 1100,
"session": "after_hours"
},
{
"time": "2026-09-25T17:22:00-04:00",
"price": 224.9914,
"change": 0.4114,
"change_percent": 0.1832,
"volume": 100,
"session": "after_hours"
},
{
"time": "2026-09-25T17:23:00-04:00",
"price": 225.01,
"change": 0.43,
"change_percent": 0.1915,
"volume": 1075,
"session": "after_hours"
},
{
"time": "2026-09-25T17:24:00-04:00",
"price": 225.01,
"change": 0.43,
"change_percent": 0.1915,
"volume": 100,
"session": "after_hours"
},
{
"time": "2026-09-25T17:25:00-04:00",
"price": 224.98,
"change": 0.4,
"change_percent": 0.1781,
"volume": 788,
"session": "after_hours"
},
{
"time": "2026-09-25T17:26:00-04:00",
"price": 224.97,
"change": 0.39,
"change_percent": 0.1737,
"volume": 1485,
"session": "after_hours"
},
{
"time": "2026-09-25T17:28:00-04:00",
"price": 224.9669,
"change": 0.3869,
"change_percent": 0.1723,
"volume": 645,
"session": "after_hours"
},
{
"time": "2026-09-25T17:29:00-04:00",
"price": 225.35,
"change": 0.77,
"change_percent": 0.3429,
"volume": 503178,
"session": "after_hours"
},
{
"time": "2026-09-25T17:30:00-04:00",
"price": 225.0533,
"change": 0.4733,
"change_percent": 0.2107,
"volume": 1215,
"session": "after_hours"
},
{
"time": "2026-09-25T17:31:00-04:00",
"price": 225.2,
"change": 0.62,
"change_percent": 0.2761,
"volume": 233,
"session": "after_hours"
},
{
"time": "2026-09-25T17:32:00-04:00",
"price": 225.22,
"change": 0.64,
"change_percent": 0.285,
"volume": 400,
"session": "after_hours"
},
{
"time": "2026-09-25T17:33:00-04:00",
"price": 225.19,
"change": 0.61,
"change_percent": 0.2716,
"volume": 799,
"session": "after_hours"
},
{
"time": "2026-09-25T17:34:00-04:00",
"price": 225.22,
"change": 0.64,
"change_percent": 0.285,
"volume": 850,
"session": "after_hours"
},
{
"time": "2026-09-25T17:35:00-04:00",
"price": 225.1522,
"change": 0.5722,
"change_percent": 0.2548,
"volume": 1631,
"session": "after_hours"
},
{
"time": "2026-09-25T17:37:00-04:00",
"price": 225.18,
"change": 0.6,
"change_percent": 0.2672,
"volume": 1463,
"session": "after_hours"
},
{
"time": "2026-09-25T17:38:00-04:00",
"price": 225.2062,
"change": 0.6262,
"change_percent": 0.2788,
"volume": 1770,
"session": "after_hours"
},
{
"time": "2026-09-25T17:39:00-04:00",
"price": 225.2072,
"change": 0.6272,
"change_percent": 0.2793,
"volume": 603,
"session": "after_hours"
},
{
"time": "2026-09-25T17:40:00-04:00",
"price": 225.2396,
"change": 0.6596,
"change_percent": 0.2937,
"volume": 3268,
"session": "after_hours"
},
{
"time": "2026-09-25T17:41:00-04:00",
"price": 225.25,
"change": 0.67,
"change_percent": 0.2983,
"volume": 5801,
"session": "after_hours"
},
{
"time": "2026-09-25T17:42:00-04:00",
"price": 225.2404,
"change": 0.6604,
"change_percent": 0.2941,
"volume": 3516,
"session": "after_hours"
},
{
"time": "2026-09-25T17:43:00-04:00",
"price": 225.28,
"change": 0.7,
"change_percent": 0.3117,
"volume": 285,
"session": "after_hours"
},
{
"time": "2026-09-25T17:44:00-04:00",
"price": 225.28,
"change": 0.7,
"change_percent": 0.3117,
"volume": 1108,
"session": "after_hours"
},
{
"time": "2026-09-25T17:45:00-04:00",
"price": 225.2927,
"change": 0.7127,
"change_percent": 0.3173,
"volume": 651,
"session": "after_hours"
},
{
"time": "2026-09-25T17:46:00-04:00",
"price": 225.2,
"change": 0.62,
"change_percent": 0.2761,
"volume": 1606,
"session": "after_hours"
},
{
"time": "2026-09-25T17:47:00-04:00",
"price": 225.3,
"change": 0.72,
"change_percent": 0.3206,
"volume": 1194,
"session": "after_hours"
},
{
"time": "2026-09-25T17:49:00-04:00",
"price": 225.22,
"change": 0.64,
"change_percent": 0.285,
"volume": 3918,
"session": "after_hours"
},
{
"time": "2026-09-25T17:51:00-04:00",
"price": 225.24,
"change": 0.66,
"change_percent": 0.2939,
"volume": 1000,
"session": "after_hours"
},
{
"time": "2026-09-25T17:52:00-04:00",
"price": 225.2507,
"change": 0.6707,
"change_percent": 0.2986,
"volume": 200,
"session": "after_hours"
},
{
"time": "2026-09-25T17:54:00-04:00",
"price": 225.22,
"change": 0.64,
"change_percent": 0.285,
"volume": 1168,
"session": "after_hours"
},
{
"time": "2026-09-25T17:55:00-04:00",
"price": 225.07,
"change": 0.49,
"change_percent": 0.2182,
"volume": 50207,
"session": "after_hours"
},
{
"time": "2026-09-25T17:56:00-04:00",
"price": 225.1888,
"change": 0.6088,
"change_percent": 0.2711,
"volume": 100,
"session": "after_hours"
},
{
"time": "2026-09-25T17:57:00-04:00",
"price": 225.18,
"change": 0.6,
"change_percent": 0.2672,
"volume": 600,
"session": "after_hours"
},
{
"time": "2026-09-25T17:58:00-04:00",
"price": 225.1,
"change": 0.52,
"change_percent": 0.2315,
"volume": 300,
"session": "after_hours"
},
{
"time": "2026-09-25T17:59:00-04:00",
"price": 225.19,
"change": 0.61,
"change_percent": 0.2716,
"volume": 200,
"session": "after_hours"
},
{
"time": "2026-09-25T18:01:00-04:00",
"price": 225.1898,
"change": 0.6098,
"change_percent": 0.2715,
"volume": 749,
"session": "after_hours"
},
{
"time": "2026-09-25T18:02:00-04:00",
"price": 225.1457,
"change": 0.5657,
"change_percent": 0.2519,
"volume": 480,
"session": "after_hours"
},
{
"time": "2026-09-25T18:03:00-04:00",
"price": 225.19,
"change": 0.61,
"change_percent": 0.2716,
"volume": 700,
"session": "after_hours"
},
{
"time": "2026-09-25T18:04:00-04:00",
"price": 225.172,
"change": 0.592,
"change_percent": 0.2636,
"volume": 1024,
"session": "after_hours"
},
{
"time": "2026-09-25T18:05:00-04:00",
"price": 225.1415,
"change": 0.5615,
"change_percent": 0.25,
"volume": 503,
"session": "after_hours"
},
{
"time": "2026-09-25T18:06:00-04:00",
"price": 225.143,
"change": 0.563,
"change_percent": 0.2507,
"volume": 209,
"session": "after_hours"
},
{
"time": "2026-09-25T18:07:00-04:00",
"price": 225.17,
"change": 0.59,
"change_percent": 0.2627,
"volume": 650,
"session": "after_hours"
},
{
"time": "2026-09-25T18:08:00-04:00",
"price": 225.09,
"change": 0.51,
"change_percent": 0.2271,
"volume": 3743,
"session": "after_hours"
},
{
"time": "2026-09-25T18:09:00-04:00",
"price": 225.1583,
"change": 0.5783,
"change_percent": 0.2575,
"volume": 200,
"session": "after_hours"
},
{
"time": "2026-09-25T18:10:00-04:00",
"price": 225.07,
"change": 0.49,
"change_percent": 0.2182,
"volume": 2588,
"session": "after_hours"
},
{
"time": "2026-09-25T18:11:00-04:00",
"price": 225.1308,
"change": 0.5508,
"change_percent": 0.2453,
"volume": 775,
"session": "after_hours"
},
{
"time": "2026-09-25T18:12:00-04:00",
"price": 225.1327,
"change": 0.5527,
"change_percent": 0.2461,
"volume": 100,
"session": "after_hours"
},
{
"time": "2026-09-25T18:13:00-04:00",
"price": 225.07,
"change": 0.49,
"change_percent": 0.2182,
"volume": 504,
"session": "after_hours"
},
{
"time": "2026-09-25T18:14:00-04:00",
"price": 225.1,
"change": 0.52,
"change_percent": 0.2315,
"volume": 400,
"session": "after_hours"
},
{
"time": "2026-09-25T18:15:00-04:00",
"price": 225.08,
"change": 0.5,
"change_percent": 0.2226,
"volume": 756,
"session": "after_hours"
},
{
"time": "2026-09-25T18:16:00-04:00",
"price": 225.08,
"change": 0.5,
"change_percent": 0.2226,
"volume": 300,
"session": "after_hours"
},
{
"time": "2026-09-25T18:17:00-04:00",
"price": 225.0941,
"change": 0.5141,
"change_percent": 0.2289,
"volume": 400,
"session": "after_hours"
},
{
"time": "2026-09-25T18:18:00-04:00",
"price": 225.1,
"change": 0.52,
"change_percent": 0.2315,
"volume": 1129,
"session": "after_hours"
},
{
"time": "2026-09-25T18:19:00-04:00",
"price": 225.05,
"change": 0.47,
"change_percent": 0.2093,
"volume": 1950,
"session": "after_hours"
},
{
"time": "2026-09-25T18:20:00-04:00",
"price": 225.06,
"change": 0.48,
"change_percent": 0.2137,
"volume": 300,
"session": "after_hours"
},
{
"time": "2026-09-25T18:21:00-04:00",
"price": 225.0393,
"change": 0.4593,
"change_percent": 0.2045,
"volume": 207,
"session": "after_hours"
},
{
"time": "2026-09-25T18:22:00-04:00",
"price": 225.08,
"change": 0.5,
"change_percent": 0.2226,
"volume": 100,
"session": "after_hours"
},
{
"time": "2026-09-25T18:23:00-04:00",
"price": 225.0938,
"change": 0.5138,
"change_percent": 0.2288,
"volume": 370,
"session": "after_hours"
},
{
"time": "2026-09-25T18:24:00-04:00",
"price": 225.11,
"change": 0.53,
"change_percent": 0.236,
"volume": 300,
"session": "after_hours"
},
{
"time": "2026-09-25T18:25:00-04:00",
"price": 225.1338,
"change": 0.5538,
"change_percent": 0.2466,
"volume": 700,
"session": "after_hours"
},
{
"time": "2026-09-25T18:26:00-04:00",
"price": 225.12,
"change": 0.54,
"change_percent": 0.2404,
"volume": 1319,
"session": "after_hours"
},
{
"time": "2026-09-25T18:27:00-04:00",
"price": 225.1101,
"change": 0.5301,
"change_percent": 0.236,
"volume": 1705,
"session": "after_hours"
},
{
"time": "2026-09-25T18:28:00-04:00",
"price": 225.12,
"change": 0.54,
"change_percent": 0.2404,
"volume": 2237,
"session": "after_hours"
},
{
"time": "2026-09-25T18:29:00-04:00",
"price": 225.12,
"change": 0.54,
"change_percent": 0.2404,
"volume": 1688,
"session": "after_hours"
},
{
"time": "2026-09-25T18:30:00-04:00",
"price": 225.11,
"change": 0.53,
"change_percent": 0.236,
"volume": 2212,
"session": "after_hours"
},
{
"time": "2026-09-25T18:31:00-04:00",
"price": 225.13,
"change": 0.55,
"change_percent": 0.2449,
"volume": 715,
"session": "after_hours"
},
{
"time": "2026-09-25T18:32:00-04:00",
"price": 225.14,
"change": 0.56,
"change_percent": 0.2494,
"volume": 147,
"session": "after_hours"
},
{
"time": "2026-09-25T18:33:00-04:00",
"price": 225.1227,
"change": 0.5427,
"change_percent": 0.2417,
"volume": 5730,
"session": "after_hours"
},
{
"time": "2026-09-25T18:34:00-04:00",
"price": 225.1395,
"change": 0.5595,
"change_percent": 0.2491,
"volume": 1987,
"session": "after_hours"
},
{
"time": "2026-09-25T18:35:00-04:00",
"price": 225.14,
"change": 0.56,
"change_percent": 0.2494,
"volume": 250,
"session": "after_hours"
},
{
"time": "2026-09-25T18:36:00-04:00",
"price": 225.1212,
"change": 0.5412,
"change_percent": 0.241,
"volume": 1000,
"session": "after_hours"
},
{
"time": "2026-09-25T18:37:00-04:00",
"price": 225.12,
"change": 0.54,
"change_percent": 0.2404,
"volume": 271,
"session": "after_hours"
},
{
"time": "2026-09-25T18:38:00-04:00",
"price": 225.1307,
"change": 0.5507,
"change_percent": 0.2452,
"volume": 2284,
"session": "after_hours"
},
{
"time": "2026-09-25T18:40:00-04:00",
"price": 225.1,
"change": 0.52,
"change_percent": 0.2315,
"volume": 232,
"session": "after_hours"
},
{
"time": "2026-09-25T18:43:00-04:00",
"price": 225.11,
"change": 0.53,
"change_percent": 0.236,
"volume": 500,
"session": "after_hours"
},
{
"time": "2026-09-25T18:45:00-04:00",
"price": 225.1,
"change": 0.52,
"change_percent": 0.2315,
"volume": 2000,
"session": "after_hours"
},
{
"time": "2026-09-25T18:46:00-04:00",
"price": 225.11,
"change": 0.53,
"change_percent": 0.236,
"volume": 2688,
"session": "after_hours"
},
{
"time": "2026-09-25T18:47:00-04:00",
"price": 225.104,
"change": 0.524,
"change_percent": 0.2333,
"volume": 100,
"session": "after_hours"
},
{
"time": "2026-09-25T18:49:00-04:00",
"price": 225.11,
"change": 0.53,
"change_percent": 0.236,
"volume": 774,
"session": "after_hours"
},
{
"time": "2026-09-25T18:50:00-04:00",
"price": 225.1,
"change": 0.52,
"change_percent": 0.2315,
"volume": 174,
"session": "after_hours"
},
{
"time": "2026-09-25T18:51:00-04:00",
"price": 225.1098,
"change": 0.5298,
"change_percent": 0.2359,
"volume": 1065,
"session": "after_hours"
},
{
"time": "2026-09-25T18:53:00-04:00",
"price": 225.1095,
"change": 0.5295,
"change_percent": 0.2358,
"volume": 1615,
"session": "after_hours"
},
{
"time": "2026-09-25T18:55:00-04:00",
"price": 225.1,
"change": 0.52,
"change_percent": 0.2315,
"volume": 2143,
"session": "after_hours"
},
{
"time": "2026-09-25T18:57:00-04:00",
"price": 225.11,
"change": 0.53,
"change_percent": 0.236,
"volume": 2130,
"session": "after_hours"
},
{
"time": "2026-09-25T18:58:00-04:00",
"price": 225.08,
"change": 0.5,
"change_percent": 0.2226,
"volume": 3000,
"session": "after_hours"
},
{
"time": "2026-09-25T18:59:00-04:00",
"price": 225.095,
"change": 0.515,
"change_percent": 0.2293,
"volume": 199,
"session": "after_hours"
},
{
"time": "2026-09-25T19:00:00-04:00",
"price": 225.11,
"change": 0.53,
"change_percent": 0.236,
"volume": 400,
"session": "after_hours"
},
{
"time": "2026-09-25T19:02:00-04:00",
"price": 225.08,
"change": 0.5,
"change_percent": 0.2226,
"volume": 800,
"session": "after_hours"
},
{
"time": "2026-09-25T19:03:00-04:00",
"price": 225.0814,
"change": 0.5014,
"change_percent": 0.2233,
"volume": 100,
"session": "after_hours"
},
{
"time": "2026-09-25T19:04:00-04:00",
"price": 225.06,
"change": 0.48,
"change_percent": 0.2137,
"volume": 2076,
"session": "after_hours"
},
{
"time": "2026-09-25T19:06:00-04:00",
"price": 225.0731,
"change": 0.4931,
"change_percent": 0.2196,
"volume": 425,
"session": "after_hours"
},
{
"time": "2026-09-25T19:07:00-04:00",
"price": 225.07,
"change": 0.49,
"change_percent": 0.2182,
"volume": 200,
"session": "after_hours"
},
{
"time": "2026-09-25T19:08:00-04:00",
"price": 225.0393,
"change": 0.4593,
"change_percent": 0.2045,
"volume": 100,
"session": "after_hours"
},
{
"time": "2026-09-25T19:09:00-04:00",
"price": 225.0313,
"change": 0.4513,
"change_percent": 0.201,
"volume": 600,
"session": "after_hours"
},
{
"time": "2026-09-25T19:10:00-04:00",
"price": 225.05,
"change": 0.47,
"change_percent": 0.2093,
"volume": 477,
"session": "after_hours"
},
{
"time": "2026-09-25T19:11:00-04:00",
"price": 225.05,
"change": 0.47,
"change_percent": 0.2093,
"volume": 1203,
"session": "after_hours"
},
{
"time": "2026-09-25T19:12:00-04:00",
"price": 225.07,
"change": 0.49,
"change_percent": 0.2182,
"volume": 1187,
"session": "after_hours"
},
{
"time": "2026-09-25T19:13:00-04:00",
"price": 225.05,
"change": 0.47,
"change_percent": 0.2093,
"volume": 368,
"session": "after_hours"
},
{
"time": "2026-09-25T19:14:00-04:00",
"price": 225.07,
"change": 0.49,
"change_percent": 0.2182,
"volume": 1291,
"session": "after_hours"
},
{
"time": "2026-09-25T19:15:00-04:00",
"price": 225.0335,
"change": 0.4535,
"change_percent": 0.2019,
"volume": 300,
"session": "after_hours"
},
{
"time": "2026-09-25T19:16:00-04:00",
"price": 225.04,
"change": 0.46,
"change_percent": 0.2048,
"volume": 800,
"session": "after_hours"
},
{
"time": "2026-09-25T19:17:00-04:00",
"price": 225.04,
"change": 0.46,
"change_percent": 0.2048,
"volume": 299,
"session": "after_hours"
},
{
"time": "2026-09-25T19:18:00-04:00",
"price": 225.03,
"change": 0.45,
"change_percent": 0.2004,
"volume": 1482,
"session": "after_hours"
},
{
"time": "2026-09-25T19:19:00-04:00",
"price": 225.03,
"change": 0.45,
"change_percent": 0.2004,
"volume": 3992,
"session": "after_hours"
},
{
"time": "2026-09-25T19:20:00-04:00",
"price": 225.01,
"change": 0.43,
"change_percent": 0.1915,
"volume": 828,
"session": "after_hours"
},
{
"time": "2026-09-25T19:21:00-04:00",
"price": 225.03,
"change": 0.45,
"change_percent": 0.2004,
"volume": 200,
"session": "after_hours"
},
{
"time": "2026-09-25T19:22:00-04:00",
"price": 225.03,
"change": 0.45,
"change_percent": 0.2004,
"volume": 1999,
"session": "after_hours"
},
{
"time": "2026-09-25T19:23:00-04:00",
"price": 225.03,
"change": 0.45,
"change_percent": 0.2004,
"volume": 736,
"session": "after_hours"
},
{
"time": "2026-09-25T19:24:00-04:00",
"price": 225.02,
"change": 0.44,
"change_percent": 0.1959,
"volume": 450,
"session": "after_hours"
},
{
"time": "2026-09-25T19:25:00-04:00",
"price": 225.03,
"change": 0.45,
"change_percent": 0.2004,
"volume": 500,
"session": "after_hours"
},
{
"time": "2026-09-25T19:26:00-04:00",
"price": 225.0299,
"change": 0.4499,
"change_percent": 0.2003,
"volume": 300,
"session": "after_hours"
},
{
"time": "2026-09-25T19:27:00-04:00",
"price": 225.0131,
"change": 0.4331,
"change_percent": 0.1928,
"volume": 207,
"session": "after_hours"
},
{
"time": "2026-09-25T19:28:00-04:00",
"price": 225.02,
"change": 0.44,
"change_percent": 0.1959,
"volume": 170,
"session": "after_hours"
},
{
"time": "2026-09-25T19:29:00-04:00",
"price": 225.03,
"change": 0.45,
"change_percent": 0.2004,
"volume": 200,
"session": "after_hours"
},
{
"time": "2026-09-25T19:30:00-04:00",
"price": 225.0116,
"change": 0.4316,
"change_percent": 0.1922,
"volume": 242,
"session": "after_hours"
},
{
"time": "2026-09-25T19:31:00-04:00",
"price": 225.0113,
"change": 0.4313,
"change_percent": 0.192,
"volume": 500,
"session": "after_hours"
},
{
"time": "2026-09-25T19:32:00-04:00",
"price": 225.03,
"change": 0.45,
"change_percent": 0.2004,
"volume": 200,
"session": "after_hours"
},
{
"time": "2026-09-25T19:33:00-04:00",
"price": 225.03,
"change": 0.45,
"change_percent": 0.2004,
"volume": 1015,
"session": "after_hours"
},
{
"time": "2026-09-25T19:34:00-04:00",
"price": 225.0014,
"change": 0.4214,
"change_percent": 0.1876,
"volume": 12129,
"session": "after_hours"
},
{
"time": "2026-09-25T19:36:00-04:00",
"price": 225,
"change": 0.42,
"change_percent": 0.187,
"volume": 2677,
"session": "after_hours"
},
{
"time": "2026-09-25T19:37:00-04:00",
"price": 225.0097,
"change": 0.4297,
"change_percent": 0.1913,
"volume": 2400,
"session": "after_hours"
},
{
"time": "2026-09-25T19:38:00-04:00",
"price": 225,
"change": 0.42,
"change_percent": 0.187,
"volume": 543,
"session": "after_hours"
},
{
"time": "2026-09-25T19:40:00-04:00",
"price": 224.9984,
"change": 0.4184,
"change_percent": 0.1863,
"volume": 1884,
"session": "after_hours"
},
{
"time": "2026-09-25T19:41:00-04:00",
"price": 224.96,
"change": 0.38,
"change_percent": 0.1692,
"volume": 300,
"session": "after_hours"
},
{
"time": "2026-09-25T19:42:00-04:00",
"price": 224.9,
"change": 0.32,
"change_percent": 0.1425,
"volume": 2242,
"session": "after_hours"
},
{
"time": "2026-09-25T19:43:00-04:00",
"price": 224.93,
"change": 0.35,
"change_percent": 0.1558,
"volume": 651,
"session": "after_hours"
},
{
"time": "2026-09-25T19:44:00-04:00",
"price": 224.94,
"change": 0.36,
"change_percent": 0.1603,
"volume": 789,
"session": "after_hours"
},
{
"time": "2026-09-25T19:45:00-04:00",
"price": 224.9443,
"change": 0.3643,
"change_percent": 0.1622,
"volume": 1275,
"session": "after_hours"
},
{
"time": "2026-09-25T19:47:00-04:00",
"price": 224.9309,
"change": 0.3509,
"change_percent": 0.1562,
"volume": 150,
"session": "after_hours"
},
{
"time": "2026-09-25T19:49:00-04:00",
"price": 224.9793,
"change": 0.3993,
"change_percent": 0.1778,
"volume": 1973,
"session": "after_hours"
},
{
"time": "2026-09-25T19:50:00-04:00",
"price": 224.95,
"change": 0.37,
"change_percent": 0.1648,
"volume": 1500,
"session": "after_hours"
},
{
"time": "2026-09-25T19:51:00-04:00",
"price": 224.93,
"change": 0.35,
"change_percent": 0.1558,
"volume": 800,
"session": "after_hours"
},
{
"time": "2026-09-25T19:52:00-04:00",
"price": 224.95,
"change": 0.37,
"change_percent": 0.1648,
"volume": 1720,
"session": "after_hours"
},
{
"time": "2026-09-25T19:53:00-04:00",
"price": 224.9754,
"change": 0.3954,
"change_percent": 0.1761,
"volume": 450,
"session": "after_hours"
},
{
"time": "2026-09-25T19:54:00-04:00",
"price": 224.9778,
"change": 0.3978,
"change_percent": 0.1771,
"volume": 1957,
"session": "after_hours"
},
{
"time": "2026-09-25T19:55:00-04:00",
"price": 224.9507,
"change": 0.3707,
"change_percent": 0.1651,
"volume": 100,
"session": "after_hours"
},
{
"time": "2026-09-25T19:56:00-04:00",
"price": 224.97,
"change": 0.39,
"change_percent": 0.1737,
"volume": 1870,
"session": "after_hours"
},
{
"time": "2026-09-25T19:57:00-04:00",
"price": 224.97,
"change": 0.39,
"change_percent": 0.1737,
"volume": 1282,
"session": "after_hours"
},
{
"time": "2026-09-25T19:58:00-04:00",
"price": 224.99,
"change": 0.41,
"change_percent": 0.1826,
"volume": 6208,
"session": "after_hours"
},
{
"time": "2026-09-25T19:59:00-04:00",
"price": 224.99,
"change": 0.41,
"change_percent": 0.1826,
"volume": 2160,
"session": "after_hours"
},
{
"time": "2026-09-25T20:00:00-04:00",
"price": 224.9975,
"change": 0.4175,
"change_percent": 0.1859,
"volume": 2983,
"session": "after_hours"
}
],
"comparisons": []
}