{ "Meta Data": { "1. Information": "Daily Prices (open, high, low, close) and Volumes", "2. Symbol": "SBUX", "3. Last Refreshed": "2025-10-22", "4. Output Size": "Compact", "5. Time Zone": "US/Eastern" }, "Time Series (Daily)": { "2025-10-22": { "1. open": "85.7600", "2. high": "86.0000", "3. low": "84.9000", "4. close": "85.5000", "5. volume": "5286258" }, "2025-10-21": { "1. open": "84.1400", "2. high": "86.5100", "3. low": "83.6500", "4. close": "85.9000", "5. volume": "8262493" }, "2025-10-20": { "1. open": "85.6850", "2. high": "86.3400", "3. low": "84.4300", "4. close": "84.5300", "5. volume": "7679667" }, "2025-10-17": { "1. open": "84.2500", "2. high": "85.9400", "3. low": "84.0200", "4. close": "85.3600", "5. volume": "8527648" }, "2025-10-16": { "1. open": "83.2000", "2. high": "84.8900", "3. low": "83.0400", "4. close": "84.3400", "5. volume": "11552088" }, "2025-10-15": { "1. open": "81.7000", "2. high": "83.3200", "3. low": "81.5700", "4. close": "82.8600", "5. volume": "11094293" }, "2025-10-14": { "1. open": "79.2500", "2. high": "81.4800", "3. low": "79.0300", "4. close": "81.1500", "5. volume": "7510256" }, "2025-10-13": { "1. open": "78.8500", "2. high": "80.4400", "3. low": "78.5100", "4. close": "80.0300", "5. volume": "8052044" }, "2025-10-10": { "1. open": "79.6600", "2. high": "81.2100", "3. low": "78.4100", "4. close": "78.4600", "5. volume": "11129780" }, "2025-10-09": { "1. open": "80.1200", "2. high": "80.4600", "3. low": "79.4302", "4. close": "79.7800", "5. volume": "9075650" }, "2025-10-08": { "1. open": "81.1250", "2. high": "81.1300", "3. low": "79.9300", "4. close": "80.0400", "5. volume": "12397713" }, "2025-10-07": { "1. open": "82.1600", "2. high": "82.4600", "3. low": "80.7900", "4. close": "81.2900", "5. volume": "10070067" }, "2025-10-06": { "1. open": "86.2900", "2. high": "86.2900", "3. low": "82.0600", "4. close": "82.1100", "5. volume": "14996697" }, "2025-10-03": { "1. open": "86.5000", "2. high": "86.9029", "3. low": "85.9600", "4. close": "86.4200", "5. volume": "7634500" }, "2025-10-02": { "1. open": "84.2500", "2. high": "87.2600", "3. low": "84.0300", "4. close": "86.7200", "5. volume": "9461533" }, "2025-10-01": { "1. open": "84.4600", "2. high": "85.1400", "3. low": "83.9600", "4. close": "84.4000", "5. volume": "8155190" }, "2025-09-30": { "1. open": "85.2300", "2. high": "85.2500", "3. low": "84.1750", "4. close": "84.6000", "5. volume": "7574244" }, "2025-09-29": { "1. open": "83.6500", "2. high": "85.8400", "3. low": "83.5500", "4. close": "85.6400", "5. volume": "11222757" }, "2025-09-26": { "1. open": "83.8500", "2. high": "84.6200", "3. low": "82.9000", "4. close": "83.3900", "5. volume": "6955543" }, "2025-09-25": { "1. open": "84.5350", "2. high": "84.6700", "3. low": "82.8900", "4. close": "83.8300", "5. volume": "8670515" }, "2025-09-24": { "1. open": "85.5800", "2. high": "85.6450", "3. low": "84.1300", "4. close": "84.2700", "5. volume": "9663999" }, "2025-09-23": { "1. open": "85.1500", "2. high": "86.1800", "3. low": "84.8500", "4. close": "85.6900", "5. volume": "8765503" }, "2025-09-22": { "1. open": "84.2300", "2. high": "85.3950", "3. low": "83.6900", "4. close": "85.2900", "5. volume": "7881720" }, "2025-09-19": { "1. open": "84.1300", "2. high": "85.2200", "3. low": "83.3827", "4. close": "84.5600", "5. volume": "15315904" }, "2025-09-18": { "1. open": "83.1400", "2. high": "83.6000", "3. low": "82.6300", "4. close": "83.4200", "5. volume": "7163732" }, "2025-09-17": { "1. open": "84.4750", "2. high": "84.8550", "3. low": "82.9601", "4. close": "83.2200", "5. volume": "6632238" }, "2025-09-16": { "1. open": "83.0300", "2. high": "84.7300", "3. low": "83.0000", "4. close": "84.3700", "5. volume": "10244263" }, "2025-09-15": { "1. open": "82.0800", "2. high": "83.8700", "3. low": "81.9800", "4. close": "82.6800", "5. volume": "9685897" }, "2025-09-12": { "1. open": "82.3700", "2. high": "82.5428", "3. low": "81.2000", "4. close": "81.9000", "5. volume": "9996157" }, "2025-09-11": { "1. open": "83.2900", "2. high": "83.9300", "3. low": "82.1300", "4. close": "82.3600", "5. volume": "12046575" }, "2025-09-10": { "1. open": "83.8650", "2. high": "84.0000", "3. low": "82.7700", "4. close": "82.8800", "5. volume": "8108045" }, "2025-09-09": { "1. open": "84.1950", "2. high": "84.6800", "3. low": "83.2700", "4. close": "83.8100", "5. volume": "8635773" }, "2025-09-08": { "1. open": "85.5000", "2. high": "85.5000", "3. low": "83.6800", "4. close": "84.1700", "5. volume": "9213687" }, "2025-09-05": { "1. open": "86.8600", "2. high": "87.3500", "3. low": "85.0600", "4. close": "85.4300", "5. volume": "9047219" }, "2025-09-04": { "1. open": "87.1700", "2. high": "87.7700", "3. low": "86.3900", "4. close": "87.0100", "5. volume": "6799210" }, "2025-09-03": { "1. open": "89.4000", "2. high": "89.4800", "3. low": "86.2900", "4. close": "87.2500", "5. volume": "10182851" }, "2025-09-02": { "1. open": "87.8350", "2. high": "89.9900", "3. low": "87.1800", "4. close": "89.7800", "5. volume": "10466189" }, "2025-08-29": { "1. open": "88.0000", "2. high": "88.5700", "3. low": "87.4000", "4. close": "88.1900", "5. volume": "6315238" }, "2025-08-28": { "1. open": "88.2200", "2. high": "88.4600", "3. low": "87.6000", "4. close": "88.0200", "5. volume": "7905597" }, "2025-08-27": { "1. open": "86.6300", "2. high": "88.3100", "3. low": "86.5000", "4. close": "87.6600", "5. volume": "7677919" }, "2025-08-26": { "1. open": "85.8850", "2. high": "87.2000", "3. low": "85.5700", "4. close": "86.6300", "5. volume": "9315246" }, "2025-08-25": { "1. open": "88.2200", "2. high": "88.3163", "3. low": "85.7100", "4. close": "85.8100", "5. volume": "11013472" }, "2025-08-22": { "1. open": "89.1250", "2. high": "89.8500", "3. low": "88.3050", "4. close": "88.3800", "5. volume": "7625496" }, "2025-08-21": { "1. open": "89.0300", "2. high": "89.1876", "3. low": "88.1100", "4. close": "88.5600", "5. volume": "5669196" }, "2025-08-20": { "1. open": "90.9600", "2. high": "91.3200", "3. low": "89.4500", "4. close": "89.5100", "5. volume": "5813990" }, "2025-08-19": { "1. open": "92.5400", "2. high": "92.9700", "3. low": "90.7300", "4. close": "90.9300", "5. volume": "6815840" }, "2025-08-18": { "1. open": "90.3050", "2. high": "93.5786", "3. low": "89.9000", "4. close": "92.5400", "5. volume": "7376166" }, "2025-08-15": { "1. open": "92.5450", "2. high": "92.7300", "3. low": "90.3700", "4. close": "90.6000", "5. volume": "8059740" }, "2025-08-14": { "1. open": "93.6100", "2. high": "93.6100", "3. low": "92.0822", "4. close": "93.0600", "5. volume": "9803502" }, "2025-08-13": { "1. open": "93.1800", "2. high": "94.6850", "3. low": "92.7403", "4. close": "94.1800", "5. volume": "6493412" }, "2025-08-12": { "1. open": "93.4380", "2. high": "94.8500", "3. low": "93.0800", "4. close": "93.3700", "5. volume": "9674537" }, "2025-08-11": { "1. open": "92.0400", "2. high": "92.4400", "3. low": "90.4900", "4. close": "91.7400", "5. volume": "9504432" }, "2025-08-08": { "1. open": "90.7700", "2. high": "92.2050", "3. low": "90.7500", "4. close": "92.1200", "5. volume": "8035260" }, "2025-08-07": { "1. open": "89.7300", "2. high": "91.3550", "3. low": "89.4900", "4. close": "91.0200", "5. volume": "9891846" }, "2025-08-06": { "1. open": "90.2100", "2. high": "90.3600", "3. low": "88.8201", "4. close": "88.9900", "5. volume": "7869144" }, "2025-08-05": { "1. open": "89.6500", "2. high": "90.5600", "3. low": "89.3100", "4. close": "90.2000", "5. volume": "6994419" }, "2025-08-04": { "1. open": "87.0750", "2. high": "90.1093", "3. low": "86.9400", "4. close": "89.7800", "5. volume": "12500416" }, "2025-08-01": { "1. open": "88.3900", "2. high": "88.4950", "3. low": "85.4900", "4. close": "86.8600", "5. volume": "16221314" }, "2025-07-31": { "1. open": "91.6000", "2. high": "93.0650", "3. low": "88.4300", "4. close": "89.1600", "5. volume": "16565418" }, "2025-07-30": { "1. open": "97.8250", "2. high": "98.8900", "3. low": "90.0700", "4. close": "92.7600", "5. volume": "44794727" }, "2025-07-29": { "1. open": "93.2500", "2. high": "94.3900", "3. low": "91.7750", "4. close": "92.9600", "5. volume": "20923551" }, "2025-07-28": { "1. open": "94.9300", "2. high": "95.7400", "3. low": "93.4600", "4. close": "93.6700", "5. volume": "10333593" }, "2025-07-25": { "1. open": "93.4000", "2. high": "94.4800", "3. low": "92.3100", "4. close": "94.4200", "5. volume": "7224105" }, "2025-07-24": { "1. open": "95.5000", "2. high": "95.5800", "3. low": "93.4200", "4. close": "93.7000", "5. volume": "7897596" }, "2025-07-23": { "1. open": "97.3450", "2. high": "98.1800", "3. low": "95.5350", "4. close": "95.9200", "5. volume": "11275280" }, "2025-07-22": { "1. open": "92.9500", "2. high": "97.1600", "3. low": "92.8500", "4. close": "96.9400", "5. volume": "9992365" }, "2025-07-21": { "1. open": "94.3000", "2. high": "95.2900", "3. low": "92.6100", "4. close": "92.6600", "5. volume": "7217334" }, "2025-07-18": { "1. open": "94.0400", "2. high": "94.4599", "3. low": "93.2500", "4. close": "93.8000", "5. volume": "5173102" }, "2025-07-17": { "1. open": "90.7300", "2. high": "93.2850", "3. low": "90.5700", "4. close": "93.1900", "5. volume": "8588994" }, "2025-07-16": { "1. open": "92.6600", "2. high": "93.2800", "3. low": "91.5600", "4. close": "92.5100", "5. volume": "7136905" }, "2025-07-15": { "1. open": "93.6200", "2. high": "94.3000", "3. low": "92.1500", "4. close": "92.4800", "5. volume": "8567878" }, "2025-07-14": { "1. open": "93.6800", "2. high": "93.9624", "3. low": "92.2700", "4. close": "93.4200", "5. volume": "6048282" }, "2025-07-11": { "1. open": "94.3700", "2. high": "95.3200", "3. low": "94.1400", "4. close": "94.9400", "5. volume": "6339762" }, "2025-07-10": { "1. open": "94.8800", "2. high": "95.7350", "3. low": "93.5500", "4. close": "95.1500", "5. volume": "6916235" }, "2025-07-09": { "1. open": "97.5500", "2. high": "97.8900", "3. low": "94.6550", "4. close": "95.2500", "5. volume": "8322429" }, "2025-07-08": { "1. open": "94.0600", "2. high": "95.7500", "3. low": "93.7800", "4. close": "94.9400", "5. volume": "6985665" }, "2025-07-07": { "1. open": "94.1600", "2. high": "94.9450", "3. low": "92.9700", "4. close": "93.6400", "5. volume": "5311175" }, "2025-07-03": { "1. open": "94.2000", "2. high": "94.6500", "3. low": "93.7600", "4. close": "94.4400", "5. volume": "3557273" }, "2025-07-02": { "1. open": "95.2800", "2. high": "95.3000", "3. low": "93.3500", "4. close": "94.1800", "5. volume": "7942282" }, "2025-07-01": { "1. open": "91.5400", "2. high": "95.8600", "3. low": "91.5400", "4. close": "94.9200", "5. volume": "9828404" }, "2025-06-30": { "1. open": "92.4200", "2. high": "94.1600", "3. low": "91.0800", "4. close": "91.6300", "5. volume": "10083274" }, "2025-06-27": { "1. open": "91.7700", "2. high": "92.7200", "3. low": "90.3300", "4. close": "92.1100", "5. volume": "21491637" }, "2025-06-26": { "1. open": "92.1000", "2. high": "92.2000", "3. low": "90.4200", "4. close": "91.8400", "5. volume": "6571647" }, "2025-06-25": { "1. open": "91.7550", "2. high": "92.0000", "3. low": "90.6181", "4. close": "91.1000", "5. volume": "6929643" }, "2025-06-24": { "1. open": "92.9050", "2. high": "93.8400", "3. low": "90.3100", "4. close": "91.5000", "5. volume": "11373852" }, "2025-06-23": { "1. open": "93.2000", "2. high": "93.2100", "3. low": "90.7400", "4. close": "92.3400", "5. volume": "7532996" }, "2025-06-20": { "1. open": "93.0800", "2. high": "93.8000", "3. low": "92.4000", "4. close": "93.1200", "5. volume": "9197029" }, "2025-06-18": { "1. open": "91.8800", "2. high": "92.5800", "3. low": "91.2300", "4. close": "92.2800", "5. volume": "7319258" }, "2025-06-17": { "1. open": "93.1600", "2. high": "93.2100", "3. low": "90.7850", "4. close": "91.5900", "5. volume": "6183009" }, "2025-06-16": { "1. open": "93.9800", "2. high": "94.4300", "3. low": "92.9412", "4. close": "93.4800", "5. volume": "5871048" }, "2025-06-13": { "1. open": "93.5000", "2. high": "94.6100", "3. low": "93.1600", "4. close": "93.2600", "5. volume": "7119922" }, "2025-06-12": { "1. open": "94.6800", "2. high": "95.0700", "3. low": "93.9650", "4. close": "94.3200", "5. volume": "7183303" }, "2025-06-11": { "1. open": "92.1100", "2. high": "95.9100", "3. low": "92.0000", "4. close": "95.3900", "5. volume": "14835493" }, "2025-06-10": { "1. open": "89.9000", "2. high": "91.8900", "3. low": "89.5300", "4. close": "91.4300", "5. volume": "6911110" }, "2025-06-09": { "1. open": "89.0800", "2. high": "91.1400", "3. low": "89.0800", "4. close": "90.6700", "5. volume": "8097257" }, "2025-06-06": { "1. open": "88.4000", "2. high": "89.8900", "3. low": "88.2400", "4. close": "89.6400", "5. volume": "8772872" }, "2025-06-05": { "1. open": "88.1800", "2. high": "88.4100", "3. low": "86.8600", "4. close": "86.9900", "5. volume": "8479357" }, "2025-06-04": { "1. open": "86.6300", "2. high": "88.5400", "3. low": "86.0201", "4. close": "88.1100", "5. volume": "8740890" }, "2025-06-03": { "1. open": "85.0650", "2. high": "87.4900", "3. low": "84.4000", "4. close": "86.6000", "5. volume": "8287651" }, "2025-06-02": { "1. open": "83.2750", "2. high": "85.3000", "3. low": "83.1900", "4. close": "85.1900", "5. volume": "8258866" } } }