{ "Meta Data": { "1. Information": "Daily Prices (open, high, low, close) and Volumes", "2. Symbol": "INTC", "3. Last Refreshed": "2025-10-29", "4. Output Size": "Compact", "5. Time Zone": "US/Eastern" }, "Time Series (Daily)": { "2025-10-29": { "1. open": "41.6000", "2. high": "42.0400", "3. low": "40.9200", "4. close": "41.3400", "5. volume": "106257158" }, "2025-10-28": { "1. open": "39.5900", "2. high": "42.4800", "3. low": "39.5400", "4. close": "41.5300", "5. volume": "181256370" }, "2025-10-27": { "1. open": "38.3900", "2. high": "40.6700", "3. low": "38.2300", "4. close": "39.5400", "5. volume": "160007604" }, "2025-10-24": { "1. open": "40.0200", "2. high": "41.1200", "3. low": "37.8300", "4. close": "38.2800", "5. volume": "246379974" }, "2025-10-23": { "1. open": "36.6000", "2. high": "38.4000", "3. low": "36.4301", "4. close": "38.1600", "5. volume": "121974238" }, "2025-10-22": { "1. open": "37.8350", "2. high": "37.9300", "3. low": "36.0401", "4. close": "36.9200", "5. volume": "87099905" }, "2025-10-21": { "1. open": "38.1400", "2. high": "38.3500", "3. low": "37.6700", "4. close": "38.1200", "5. volume": "73134908" }, "2025-10-20": { "1. open": "37.5700", "2. high": "38.5198", "3. low": "37.5600", "4. close": "38.1000", "5. volume": "80230234" }, "2025-10-17": { "1. open": "36.3600", "2. high": "38.3800", "3. low": "36.0800", "4. close": "37.0100", "5. volume": "119394707" }, "2025-10-16": { "1. open": "37.1500", "2. high": "38.0200", "3. low": "36.4100", "4. close": "36.8400", "5. volume": "83357846" }, "2025-10-15": { "1. open": "36.4000", "2. high": "37.4850", "3. low": "35.6400", "4. close": "37.1500", "5. volume": "99242706" }, "2025-10-14": { "1. open": "36.0000", "2. high": "36.5450", "3. low": "34.6900", "4. close": "35.6300", "5. volume": "117908345" }, "2025-10-13": { "1. open": "36.4400", "2. high": "37.5100", "3. low": "36.2800", "4. close": "37.2200", "5. volume": "104020679" }, "2025-10-10": { "1. open": "38.4600", "2. high": "39.6500", "3. low": "36.3000", "4. close": "36.3700", "5. volume": "183063296" }, "2025-10-09": { "1. open": "37.5300", "2. high": "38.1000", "3. low": "36.8600", "4. close": "37.8000", "5. volume": "89884658" }, "2025-10-08": { "1. open": "36.5450", "2. high": "37.7900", "3. low": "35.9102", "4. close": "37.4300", "5. volume": "103202085" }, "2025-10-07": { "1. open": "36.6400", "2. high": "38.0468", "3. low": "36.3501", "4. close": "37.1700", "5. volume": "111140155" }, "2025-10-06": { "1. open": "37.1900", "2. high": "38.6800", "3. low": "36.4300", "4. close": "36.5900", "5. volume": "112086069" }, "2025-10-03": { "1. open": "37.9500", "2. high": "38.0800", "3. low": "36.4500", "4. close": "36.8300", "5. volume": "125359342" }, "2025-10-02": { "1. open": "35.7600", "2. high": "37.5700", "3. low": "35.4400", "4. close": "37.3000", "5. volume": "149361652" }, "2025-10-01": { "1. open": "33.5300", "2. high": "36.0600", "3. low": "33.5000", "4. close": "35.9400", "5. volume": "162649650" }, "2025-09-30": { "1. open": "33.9300", "2. high": "34.2350", "3. low": "33.0200", "4. close": "33.5500", "5. volume": "124818376" }, "2025-09-29": { "1. open": "34.5200", "2. high": "35.0500", "3. low": "33.7300", "4. close": "34.4800", "5. volume": "152605909" }, "2025-09-26": { "1. open": "35.0150", "2. high": "36.3000", "3. low": "34.4900", "4. close": "35.5000", "5. volume": "268583278" }, "2025-09-25": { "1. open": "31.6100", "2. high": "34.2500", "3. low": "31.2100", "4. close": "33.9900", "5. volume": "295709290" }, "2025-09-24": { "1. open": "29.3800", "2. high": "31.7000", "3. low": "29.2300", "4. close": "31.2200", "5. volume": "164458509" }, "2025-09-23": { "1. open": "28.9900", "2. high": "30.2000", "3. low": "28.8150", "4. close": "29.3400", "5. volume": "126317911" }, "2025-09-22": { "1. open": "29.6700", "2. high": "30.1000", "3. low": "28.7300", "4. close": "28.7600", "5. volume": "130314474" }, "2025-09-19": { "1. open": "30.3800", "2. high": "30.6300", "3. low": "29.3300", "4. close": "29.5800", "5. volume": "225702854" }, "2025-09-18": { "1. open": "31.7800", "2. high": "32.3771", "3. low": "30.1600", "4. close": "30.5700", "5. volume": "523907959" }, "2025-09-17": { "1. open": "25.0750", "2. high": "25.2600", "3. low": "24.4500", "4. close": "24.9000", "5. volume": "63093682" }, "2025-09-16": { "1. open": "24.8200", "2. high": "25.3400", "3. low": "24.6900", "4. close": "25.2700", "5. volume": "60336569" }, "2025-09-15": { "1. open": "24.3300", "2. high": "25.4600", "3. low": "24.2201", "4. close": "24.7700", "5. volume": "83951622" }, "2025-09-12": { "1. open": "24.6100", "2. high": "24.6300", "3. low": "24.0500", "4. close": "24.0800", "5. volume": "52672821" }, "2025-09-11": { "1. open": "24.7600", "2. high": "24.9300", "3. low": "24.5700", "4. close": "24.6100", "5. volume": "55536921" }, "2025-09-10": { "1. open": "24.4150", "2. high": "24.8700", "3. low": "24.2800", "4. close": "24.7700", "5. volume": "61600705" }, "2025-09-09": { "1. open": "24.5300", "2. high": "24.8050", "3. low": "24.2700", "4. close": "24.4400", "5. volume": "42146182" }, "2025-09-08": { "1. open": "24.4800", "2. high": "24.7350", "3. low": "24.1200", "4. close": "24.4800", "5. volume": "51122136" }, "2025-09-05": { "1. open": "24.6000", "2. high": "24.7100", "3. low": "24.1701", "4. close": "24.4900", "5. volume": "55975270" }, "2025-09-04": { "1. open": "23.8500", "2. high": "24.6400", "3. low": "23.7500", "4. close": "24.6100", "5. volume": "59056496" }, "2025-09-03": { "1. open": "24.0900", "2. high": "24.0905", "3. low": "23.7200", "4. close": "24.0000", "5. volume": "47105853" }, "2025-09-02": { "1. open": "23.8800", "2. high": "24.2400", "3. low": "23.6800", "4. close": "24.2100", "5. volume": "57661836" }, "2025-08-29": { "1. open": "24.7600", "2. high": "24.9700", "3. low": "24.2800", "4. close": "24.3500", "5. volume": "63734417" }, "2025-08-28": { "1. open": "24.9600", "2. high": "25.1400", "3. low": "24.6100", "4. close": "24.9300", "5. volume": "60035093" }, "2025-08-27": { "1. open": "24.1900", "2. high": "24.9900", "3. low": "24.0500", "4. close": "24.8500", "5. volume": "90934420" }, "2025-08-26": { "1. open": "24.5800", "2. high": "24.7350", "3. low": "24.1000", "4. close": "24.3500", "5. volume": "78558225" }, "2025-08-25": { "1. open": "25.5000", "2. high": "25.8800", "3. low": "24.4400", "4. close": "24.5500", "5. volume": "156825631" }, "2025-08-22": { "1. open": "23.6500", "2. high": "25.2300", "3. low": "23.6500", "4. close": "24.8000", "5. volume": "200266834" }, "2025-08-21": { "1. open": "23.5250", "2. high": "23.5700", "3. low": "22.7750", "4. close": "23.5000", "5. volume": "97718294" }, "2025-08-20": { "1. open": "24.9000", "2. high": "24.9330", "3. low": "23.3302", "4. close": "23.5400", "5. volume": "161149398" }, "2025-08-19": { "1. open": "24.9400", "2. high": "26.5300", "3. low": "24.9400", "4. close": "25.3100", "5. volume": "297659156" }, "2025-08-18": { "1. open": "24.0000", "2. high": "24.9000", "3. low": "23.2100", "4. close": "23.6600", "5. volume": "212515617" }, "2025-08-15": { "1. open": "25.0100", "2. high": "25.6450", "3. low": "24.1100", "4. close": "24.5600", "5. volume": "310161102" }, "2025-08-14": { "1. open": "21.9900", "2. high": "24.2000", "3. low": "21.9000", "4. close": "23.8600", "5. volume": "188052460" }, "2025-08-13": { "1. open": "21.6200", "2. high": "22.3000", "3. low": "21.3600", "4. close": "22.2200", "5. volume": "86024355" }, "2025-08-12": { "1. open": "21.2000", "2. high": "21.8600", "3. low": "20.7600", "4. close": "21.8100", "5. volume": "134488173" }, "2025-08-11": { "1. open": "20.4450", "2. high": "21.6000", "3. low": "20.4400", "4. close": "20.6500", "5. volume": "175545596" }, "2025-08-08": { "1. open": "20.0000", "2. high": "20.0200", "3. low": "19.6100", "4. close": "19.9500", "5. volume": "75415017" }, "2025-08-07": { "1. open": "20.0000", "2. high": "20.4400", "3. low": "19.6000", "4. close": "19.7700", "5. volume": "131382767" }, "2025-08-06": { "1. open": "20.1200", "2. high": "20.4800", "3. low": "19.8700", "4. close": "20.4100", "5. volume": "67074217" }, "2025-08-05": { "1. open": "19.7000", "2. high": "20.5350", "3. low": "19.6800", "4. close": "20.1900", "5. volume": "97338249" }, "2025-08-04": { "1. open": "19.5150", "2. high": "19.5900", "3. low": "19.3500", "4. close": "19.5000", "5. volume": "69249371" }, "2025-08-01": { "1. open": "19.5000", "2. high": "19.5500", "3. low": "18.9650", "4. close": "19.3100", "5. volume": "86496139" }, "2025-07-31": { "1. open": "20.1700", "2. high": "20.2288", "3. low": "19.6600", "4. close": "19.8000", "5. volume": "90665198" }, "2025-07-30": { "1. open": "20.4300", "2. high": "20.6199", "3. low": "20.0800", "4. close": "20.3400", "5. volume": "67420330" }, "2025-07-29": { "1. open": "20.6900", "2. high": "20.8450", "3. low": "20.3400", "4. close": "20.4100", "5. volume": "100831524" }, "2025-07-28": { "1. open": "20.8200", "2. high": "21.2900", "3. low": "20.6500", "4. close": "20.6800", "5. volume": "86105582" }, "2025-07-25": { "1. open": "20.6750", "2. high": "21.0450", "3. low": "20.3600", "4. close": "20.7000", "5. volume": "245077682" }, "2025-07-24": { "1. open": "23.4900", "2. high": "23.5750", "3. low": "22.6000", "4. close": "22.6300", "5. volume": "131963323" }, "2025-07-23": { "1. open": "23.2550", "2. high": "23.6200", "3. low": "22.9200", "4. close": "23.4900", "5. volume": "68711715" }, "2025-07-22": { "1. open": "23.3400", "2. high": "23.5350", "3. low": "23.0800", "4. close": "23.2400", "5. volume": "53969845" }, "2025-07-21": { "1. open": "23.4000", "2. high": "23.8300", "3. low": "23.1600", "4. close": "23.2600", "5. volume": "61657989" }, "2025-07-18": { "1. open": "23.2200", "2. high": "23.5900", "3. low": "22.9000", "4. close": "23.1000", "5. volume": "60195598" }, "2025-07-17": { "1. open": "22.6600", "2. high": "23.0450", "3. low": "22.5902", "4. close": "22.8000", "5. volume": "49384037" }, "2025-07-16": { "1. open": "22.9900", "2. high": "23.1300", "3. low": "22.2500", "4. close": "22.6900", "5. volume": "58865893" }, "2025-07-15": { "1. open": "23.5700", "2. high": "23.7800", "3. low": "22.9000", "4. close": "22.9200", "5. volume": "66099351" }, "2025-07-14": { "1. open": "23.2400", "2. high": "23.4000", "3. low": "22.8800", "4. close": "23.3000", "5. volume": "48420516" }, "2025-07-11": { "1. open": "23.5600", "2. high": "23.6600", "3. low": "23.1600", "4. close": "23.4300", "5. volume": "49367905" }, "2025-07-10": { "1. open": "23.6300", "2. high": "24.0400", "3. low": "23.4800", "4. close": "23.8200", "5. volume": "54599844" }, "2025-07-09": { "1. open": "23.2900", "2. high": "23.5300", "3. low": "23.1300", "4. close": "23.4400", "5. volume": "70247739" }, "2025-07-08": { "1. open": "22.1800", "2. high": "23.7850", "3. low": "22.1323", "4. close": "23.5900", "5. volume": "119545462" }, "2025-07-07": { "1. open": "22.2050", "2. high": "22.3900", "3. low": "21.8600", "4. close": "22.0000", "5. volume": "80725235" }, "2025-07-03": { "1. open": "22.1500", "2. high": "22.6300", "3. low": "21.9900", "4. close": "22.4900", "5. volume": "61175951" }, "2025-07-02": { "1. open": "22.5250", "2. high": "22.7700", "3. low": "21.5200", "4. close": "21.8800", "5. volume": "138245252" }, "2025-07-01": { "1. open": "22.3250", "2. high": "23.1550", "3. low": "22.2831", "4. close": "22.8500", "5. volume": "79094907" }, "2025-06-30": { "1. open": "22.9700", "2. high": "22.9700", "3. low": "22.2650", "4. close": "22.4000", "5. volume": "77102415" }, "2025-06-27": { "1. open": "22.7100", "2. high": "23.3800", "3. low": "22.4200", "4. close": "22.6900", "5. volume": "95542384" }, "2025-06-26": { "1. open": "22.4000", "2. high": "22.6201", "3. low": "22.2100", "4. close": "22.5000", "5. volume": "63229338" }, "2025-06-25": { "1. open": "22.5750", "2. high": "22.7700", "3. low": "22.1250", "4. close": "22.2000", "5. volume": "64975117" }, "2025-06-24": { "1. open": "21.3400", "2. high": "22.6900", "3. low": "21.3250", "4. close": "22.5500", "5. volume": "130368742" }, "2025-06-23": { "1. open": "21.0650", "2. high": "21.5800", "3. low": "20.7300", "4. close": "21.1900", "5. volume": "81460982" }, "2025-06-20": { "1. open": "21.7000", "2. high": "21.8850", "3. low": "20.8800", "4. close": "21.0800", "5. volume": "133472814" }, "2025-06-18": { "1. open": "20.8050", "2. high": "21.6000", "3. low": "20.6600", "4. close": "21.4900", "5. volume": "94200572" }, "2025-06-17": { "1. open": "20.6300", "2. high": "21.4800", "3. low": "20.6200", "4. close": "20.8000", "5. volume": "87512156" }, "2025-06-16": { "1. open": "20.4100", "2. high": "20.9300", "3. low": "20.3000", "4. close": "20.7400", "5. volume": "86745123" }, "2025-06-13": { "1. open": "20.3300", "2. high": "20.6000", "3. low": "20.1000", "4. close": "20.1400", "5. volume": "87655889" }, "2025-06-12": { "1. open": "20.5000", "2. high": "20.9800", "3. low": "20.4100", "4. close": "20.7700", "5. volume": "78175914" }, "2025-06-11": { "1. open": "21.7800", "2. high": "21.8300", "3. low": "20.3800", "4. close": "20.6800", "5. volume": "146784468" }, "2025-06-10": { "1. open": "20.5000", "2. high": "22.4400", "3. low": "20.2800", "4. close": "22.0800", "5. volume": "171457008" }, "2025-06-09": { "1. open": "20.2200", "2. high": "20.9600", "3. low": "20.2200", "4. close": "20.4800", "5. volume": "92893898" } } }