symbol
stringclasses 44
values | time
int64 -252,374,400
1.75B
| open
float64 0
1.2k
| high
float64 0.02
1.21k
| low
float64 0.02
1.2k
| close
float64 0.02
1.2k
| volume
int64 0
9.23B
|
|---|---|---|---|---|---|---|
SBUX
| 1,745,607,660
| 83.809998
| 83.870003
| 83.790001
| 83.870003
| 8,913
|
SBUX
| 1,745,607,720
| 83.860001
| 83.940002
| 83.860001
| 83.915001
| 5,694
|
SBUX
| 1,745,607,780
| 83.929901
| 83.936501
| 83.910004
| 83.915001
| 10,447
|
SBUX
| 1,745,607,840
| 83.915001
| 83.93
| 83.910004
| 83.910004
| 7,184
|
SBUX
| 1,745,607,900
| 83.919998
| 83.93
| 83.879997
| 83.919998
| 8,131
|
SBUX
| 1,745,607,960
| 83.910004
| 83.93
| 83.880699
| 83.894997
| 5,165
|
SBUX
| 1,745,608,020
| 83.910004
| 83.911003
| 83.889999
| 83.898399
| 5,578
|
SBUX
| 1,745,608,080
| 83.894997
| 83.894997
| 83.830002
| 83.839897
| 16,810
|
SBUX
| 1,745,608,140
| 83.845001
| 83.879997
| 83.834999
| 83.860001
| 6,996
|
SBUX
| 1,745,608,200
| 83.855003
| 83.879997
| 83.824997
| 83.830002
| 9,059
|
SBUX
| 1,745,608,260
| 83.82
| 83.849998
| 83.800003
| 83.800003
| 9,754
|
SBUX
| 1,745,608,320
| 83.779999
| 83.800003
| 83.769997
| 83.769997
| 5,853
|
SBUX
| 1,745,608,380
| 83.760002
| 83.770401
| 83.730003
| 83.75
| 8,924
|
SBUX
| 1,745,608,440
| 83.739998
| 83.779999
| 83.730003
| 83.760002
| 8,043
|
SBUX
| 1,745,608,500
| 83.779999
| 83.779999
| 83.716904
| 83.716904
| 6,828
|
SBUX
| 1,745,608,560
| 83.720001
| 83.760002
| 83.709999
| 83.760002
| 5,859
|
SBUX
| 1,745,608,620
| 83.769997
| 83.800003
| 83.7696
| 83.779999
| 3,948
|
SBUX
| 1,745,608,680
| 83.779999
| 83.809898
| 83.770103
| 83.790001
| 3,702
|
SBUX
| 1,745,608,740
| 83.790001
| 83.790001
| 83.739998
| 83.75
| 10,964
|
SBUX
| 1,745,608,800
| 83.730003
| 83.790001
| 83.709999
| 83.779999
| 11,734
|
SBUX
| 1,745,608,860
| 83.785004
| 83.824997
| 83.785004
| 83.824997
| 4,192
|
SBUX
| 1,745,608,920
| 83.834999
| 83.834999
| 83.800003
| 83.810097
| 6,437
|
SBUX
| 1,745,608,980
| 83.809998
| 83.839996
| 83.809998
| 83.809998
| 6,517
|
SBUX
| 1,745,609,040
| 83.834602
| 83.870003
| 83.82
| 83.870003
| 11,020
|
SBUX
| 1,745,609,100
| 83.860001
| 83.860001
| 83.800003
| 83.800003
| 8,653
|
SBUX
| 1,745,609,160
| 83.790001
| 83.790001
| 83.760002
| 83.790001
| 12,619
|
SBUX
| 1,745,609,220
| 83.790001
| 83.796799
| 83.760002
| 83.790001
| 11,933
|
SBUX
| 1,745,609,280
| 83.800003
| 83.800003
| 83.699997
| 83.730003
| 15,612
|
SBUX
| 1,745,609,340
| 83.730003
| 83.769997
| 83.709999
| 83.709999
| 9,308
|
SBUX
| 1,745,609,400
| 83.669998
| 83.669998
| 83.610001
| 83.629997
| 8,802
|
SBUX
| 1,745,609,460
| 83.660004
| 83.688698
| 83.639999
| 83.654999
| 16,222
|
SBUX
| 1,745,609,520
| 83.660004
| 83.669998
| 83.605003
| 83.639999
| 15,814
|
SBUX
| 1,745,609,580
| 83.639999
| 83.723999
| 83.639999
| 83.695
| 12,459
|
SBUX
| 1,745,609,640
| 83.709999
| 83.710999
| 83.629997
| 83.635803
| 12,536
|
SBUX
| 1,745,609,700
| 83.610001
| 83.669998
| 83.529999
| 83.614998
| 20,211
|
SBUX
| 1,745,609,760
| 83.629997
| 83.669998
| 83.599998
| 83.599998
| 16,777
|
SBUX
| 1,745,609,820
| 83.599998
| 83.610001
| 83.540001
| 83.550003
| 16,529
|
SBUX
| 1,745,609,880
| 83.550003
| 83.574997
| 83.480003
| 83.480003
| 24,197
|
SBUX
| 1,745,609,940
| 83.474998
| 83.510002
| 83.449997
| 83.470001
| 26,708
|
SBUX
| 1,745,610,000
| 83.459999
| 83.470001
| 83.419998
| 83.43
| 28,405
|
SBUX
| 1,745,610,060
| 83.440002
| 83.445
| 83.379997
| 83.419998
| 21,724
|
SBUX
| 1,745,610,120
| 83.445
| 83.4897
| 83.434998
| 83.474998
| 26,448
|
SBUX
| 1,745,610,180
| 83.489998
| 83.614998
| 83.464996
| 83.610001
| 96,911
|
SBUX
| 1,745,610,240
| 83.614998
| 83.699997
| 83.589996
| 83.654999
| 37,694
|
SBUX
| 1,745,610,300
| 83.660004
| 83.699997
| 83.602997
| 83.639999
| 21,402
|
SBUX
| 1,745,610,360
| 83.644997
| 83.644997
| 83.529999
| 83.550003
| 21,923
|
SBUX
| 1,745,610,420
| 83.540001
| 83.589699
| 83.514999
| 83.589699
| 21,192
|
SBUX
| 1,745,610,480
| 83.580002
| 83.599998
| 83.540001
| 83.544998
| 19,810
|
SBUX
| 1,745,610,540
| 83.529999
| 83.57
| 83.510002
| 83.550003
| 29,283
|
SBUX
| 1,745,610,600
| 83.57
| 83.660004
| 83.519997
| 83.660004
| 34,581
|
SBUX
| 1,745,610,660
| 83.654999
| 83.702202
| 83.610001
| 83.690002
| 22,576
|
SBUX
| 1,745,610,720
| 83.690002
| 83.714996
| 83.589996
| 83.610001
| 77,991
|
SBUX
| 1,745,610,780
| 83.620003
| 83.830002
| 83.620003
| 83.830002
| 26,996
|
SBUX
| 1,745,610,840
| 83.834999
| 83.879997
| 83.75
| 83.779999
| 49,970
|
SBUX
| 1,745,610,900
| 83.760002
| 83.82
| 83.730003
| 83.815002
| 50,957
|
SBUX
| 1,745,610,960
| 83.809998
| 83.885002
| 83.809998
| 83.849998
| 49,830
|
SBUX
| 1,745,611,020
| 83.864998
| 83.870003
| 83.790001
| 83.849998
| 51,490
|
SBUX
| 1,745,611,080
| 83.849998
| 83.855003
| 83.809998
| 83.839996
| 59,668
|
SBUX
| 1,745,611,140
| 83.849998
| 83.879997
| 83.779999
| 83.809998
| 183,405
|
SBUX
| 1,745,847,000
| 84.355698
| 84.559998
| 84
| 84.528099
| 135,117
|
SBUX
| 1,745,847,060
| 84.489998
| 84.800003
| 84.375
| 84.800003
| 39,555
|
SBUX
| 1,745,847,120
| 84.800003
| 84.800003
| 84.510002
| 84.720001
| 40,285
|
SBUX
| 1,745,847,180
| 84.699997
| 84.925201
| 84.650002
| 84.739998
| 46,062
|
SBUX
| 1,745,847,240
| 84.745003
| 84.790001
| 84.510002
| 84.550003
| 51,541
|
SBUX
| 1,745,847,300
| 84.544998
| 84.690002
| 84.370003
| 84.690002
| 26,515
|
SBUX
| 1,745,847,360
| 84.695
| 84.900002
| 84.695
| 84.735001
| 27,689
|
SBUX
| 1,745,847,420
| 84.769997
| 84.970001
| 84.769997
| 84.860001
| 34,046
|
SBUX
| 1,745,847,480
| 84.900002
| 84.949997
| 84.830002
| 84.875
| 17,568
|
SBUX
| 1,745,847,540
| 84.875
| 85.055
| 84.805
| 84.824997
| 56,057
|
SBUX
| 1,745,847,600
| 84.824997
| 84.870003
| 84.709999
| 84.833397
| 32,360
|
SBUX
| 1,745,847,660
| 84.82
| 84.875
| 84.75
| 84.769997
| 41,063
|
SBUX
| 1,745,847,720
| 84.764999
| 84.809998
| 84.629997
| 84.699997
| 46,581
|
SBUX
| 1,745,847,780
| 84.709999
| 84.800003
| 84.690002
| 84.720001
| 43,941
|
SBUX
| 1,745,847,840
| 84.730003
| 84.800003
| 84.690002
| 84.709999
| 20,720
|
SBUX
| 1,745,847,900
| 84.735001
| 84.839996
| 84.709999
| 84.720001
| 30,363
|
SBUX
| 1,745,847,960
| 84.720001
| 84.864998
| 84.690002
| 84.82
| 30,112
|
SBUX
| 1,745,848,020
| 84.809998
| 84.959999
| 84.809998
| 84.830002
| 44,764
|
SBUX
| 1,745,848,080
| 84.849998
| 84.879997
| 84.669998
| 84.699997
| 32,635
|
SBUX
| 1,745,848,140
| 84.720001
| 84.720001
| 84.462799
| 84.595001
| 40,484
|
SBUX
| 1,745,848,200
| 84.589996
| 84.620003
| 84.419998
| 84.504997
| 17,370
|
SBUX
| 1,745,848,260
| 84.495003
| 84.519997
| 84.400002
| 84.400002
| 18,566
|
SBUX
| 1,745,848,320
| 84.379997
| 84.5
| 84.379997
| 84.400002
| 18,120
|
SBUX
| 1,745,848,380
| 84.410004
| 84.445
| 84.349998
| 84.404999
| 20,034
|
SBUX
| 1,745,848,440
| 84.419998
| 84.471001
| 84.419998
| 84.440002
| 10,827
|
SBUX
| 1,745,848,500
| 84.440002
| 84.440002
| 84.370003
| 84.410004
| 10,686
|
SBUX
| 1,745,848,560
| 84.389999
| 84.400002
| 84.334999
| 84.370003
| 19,781
|
SBUX
| 1,745,848,620
| 84.360001
| 84.389999
| 84.355003
| 84.370003
| 16,809
|
SBUX
| 1,745,848,680
| 84.375
| 84.375
| 84.129997
| 84.169998
| 31,657
|
SBUX
| 1,745,848,740
| 84.160004
| 84.169998
| 84.050003
| 84.051903
| 17,848
|
SBUX
| 1,745,848,800
| 84.029999
| 84.084999
| 84.010002
| 84.080002
| 15,613
|
SBUX
| 1,745,848,860
| 84.080002
| 84.089996
| 84.010002
| 84.065002
| 34,301
|
SBUX
| 1,745,848,920
| 84.07
| 84.230003
| 84.059402
| 84.175003
| 32,627
|
SBUX
| 1,745,848,980
| 84.190002
| 84.290001
| 84.190002
| 84.279999
| 11,925
|
SBUX
| 1,745,849,040
| 84.263702
| 84.480003
| 84.263702
| 84.43
| 18,798
|
SBUX
| 1,745,849,100
| 84.434998
| 84.480003
| 84.394997
| 84.480003
| 25,139
|
SBUX
| 1,745,849,160
| 84.529999
| 84.589996
| 84.489998
| 84.589996
| 13,814
|
SBUX
| 1,745,849,220
| 84.625
| 84.669998
| 84.5
| 84.5
| 16,207
|
SBUX
| 1,745,849,280
| 84.504997
| 84.525002
| 84.459999
| 84.525002
| 10,443
|
SBUX
| 1,745,849,340
| 84.529999
| 84.574997
| 84.459999
| 84.574997
| 14,044
|
SBUX
| 1,745,849,400
| 84.57
| 84.580002
| 84.489998
| 84.555
| 6,339
|
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.