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
| 1,745,849,460
| 84.565002
| 84.565598
| 84.5
| 84.510002
| 7,962
|
SBUX
| 1,745,849,520
| 84.510002
| 84.620003
| 84.459999
| 84.620003
| 10,464
|
SBUX
| 1,745,849,580
| 84.628098
| 84.669998
| 84.589996
| 84.650002
| 15,030
|
SBUX
| 1,745,849,640
| 84.629997
| 84.720001
| 84.629997
| 84.644997
| 11,254
|
SBUX
| 1,745,849,700
| 84.629997
| 84.690002
| 84.629997
| 84.639999
| 13,675
|
SBUX
| 1,745,849,760
| 84.644997
| 84.730003
| 84.629997
| 84.6744
| 11,885
|
SBUX
| 1,745,849,820
| 84.690002
| 84.775002
| 84.690002
| 84.739998
| 16,542
|
SBUX
| 1,745,849,880
| 84.769997
| 84.824997
| 84.75
| 84.800003
| 14,082
|
SBUX
| 1,745,849,940
| 84.800003
| 84.830002
| 84.775002
| 84.809998
| 10,252
|
SBUX
| 1,745,850,000
| 84.830002
| 84.879997
| 84.830002
| 84.860001
| 13,095
|
SBUX
| 1,745,850,060
| 84.870003
| 84.93
| 84.849998
| 84.900002
| 14,969
|
SBUX
| 1,745,850,120
| 84.889999
| 84.900002
| 84.839996
| 84.860001
| 15,961
|
SBUX
| 1,745,850,180
| 84.870003
| 84.879997
| 84.776398
| 84.870003
| 42,350
|
SBUX
| 1,745,850,240
| 84.879997
| 84.959999
| 84.875
| 84.955002
| 12,297
|
SBUX
| 1,745,850,300
| 84.970001
| 84.980003
| 84.910004
| 84.940002
| 12,861
|
SBUX
| 1,745,850,360
| 84.934998
| 84.934998
| 84.759201
| 84.790001
| 18,256
|
SBUX
| 1,745,850,420
| 84.739998
| 84.769997
| 84.699997
| 84.760002
| 15,934
|
SBUX
| 1,745,850,480
| 84.760002
| 84.783096
| 84.690002
| 84.735001
| 18,577
|
SBUX
| 1,745,850,540
| 84.730003
| 84.769997
| 84.635002
| 84.68
| 17,065
|
SBUX
| 1,745,850,600
| 84.68
| 84.68
| 84.589996
| 84.589996
| 21,643
|
SBUX
| 1,745,850,660
| 84.589996
| 84.589996
| 84.5
| 84.5
| 14,812
|
SBUX
| 1,745,850,720
| 84.510002
| 84.540001
| 84.419998
| 84.510002
| 18,383
|
SBUX
| 1,745,850,780
| 84.5
| 84.536797
| 84.445
| 84.504997
| 13,016
|
SBUX
| 1,745,850,840
| 84.540001
| 84.599998
| 84.540001
| 84.589996
| 8,499
|
SBUX
| 1,745,850,900
| 84.580002
| 84.605003
| 84.57
| 84.605003
| 9,696
|
SBUX
| 1,745,850,960
| 84.610001
| 84.620003
| 84.550003
| 84.614799
| 17,290
|
SBUX
| 1,745,851,020
| 84.625
| 84.662498
| 84.580002
| 84.620003
| 9,919
|
SBUX
| 1,745,851,080
| 84.610001
| 84.629997
| 84.580002
| 84.629997
| 8,005
|
SBUX
| 1,745,851,140
| 84.639999
| 84.684998
| 84.595001
| 84.629997
| 11,844
|
SBUX
| 1,745,851,200
| 84.639999
| 84.665199
| 84.599998
| 84.599998
| 6,060
|
SBUX
| 1,745,851,260
| 84.610001
| 84.610001
| 84.460098
| 84.476303
| 13,679
|
SBUX
| 1,745,851,320
| 84.460403
| 84.57
| 84.460403
| 84.565002
| 7,768
|
SBUX
| 1,745,851,380
| 84.550003
| 84.610001
| 84.489998
| 84.599998
| 11,270
|
SBUX
| 1,745,851,440
| 84.610001
| 84.629898
| 84.550003
| 84.555
| 11,551
|
SBUX
| 1,745,851,500
| 84.555
| 84.610001
| 84.555
| 84.589996
| 7,052
|
SBUX
| 1,745,851,560
| 84.610001
| 84.650002
| 84.552498
| 84.650002
| 7,300
|
SBUX
| 1,745,851,620
| 84.639999
| 84.730003
| 84.635002
| 84.690002
| 17,497
|
SBUX
| 1,745,851,680
| 84.650002
| 84.678596
| 84.639999
| 84.660004
| 6,607
|
SBUX
| 1,745,851,740
| 84.68
| 84.730003
| 84.68
| 84.730003
| 7,557
|
SBUX
| 1,745,851,800
| 84.709999
| 84.790001
| 84.709999
| 84.709999
| 19,540
|
SBUX
| 1,745,851,860
| 84.703102
| 84.790001
| 84.610001
| 84.790001
| 39,290
|
SBUX
| 1,745,851,920
| 84.800003
| 84.800003
| 84.599998
| 84.625
| 15,451
|
SBUX
| 1,745,851,980
| 84.625
| 84.669998
| 84.580002
| 84.580002
| 12,030
|
SBUX
| 1,745,852,040
| 84.599998
| 84.639999
| 84.580002
| 84.620003
| 11,058
|
SBUX
| 1,745,852,100
| 84.599998
| 84.68
| 84.599998
| 84.669998
| 11,275
|
SBUX
| 1,745,852,160
| 84.669998
| 84.669998
| 84.574997
| 84.629997
| 8,409
|
SBUX
| 1,745,852,220
| 84.629997
| 84.68
| 84.580002
| 84.6735
| 5,458
|
SBUX
| 1,745,852,280
| 84.68
| 84.699997
| 84.629997
| 84.639999
| 11,964
|
SBUX
| 1,745,852,340
| 84.629997
| 84.650002
| 84.580002
| 84.580002
| 10,732
|
SBUX
| 1,745,852,400
| 84.580002
| 84.629997
| 84.580002
| 84.580002
| 8,946
|
SBUX
| 1,745,852,460
| 84.589996
| 84.660004
| 84.574997
| 84.639999
| 16,989
|
SBUX
| 1,745,852,520
| 84.6362
| 84.650002
| 84.580002
| 84.639999
| 8,255
|
SBUX
| 1,745,852,580
| 84.629997
| 84.660004
| 84.629997
| 84.650002
| 9,569
|
SBUX
| 1,745,852,640
| 84.660004
| 84.690002
| 84.654999
| 84.660004
| 10,941
|
SBUX
| 1,745,852,700
| 84.680901
| 84.680901
| 84.580002
| 84.580002
| 11,144
|
SBUX
| 1,745,852,760
| 84.580002
| 84.599403
| 84.495003
| 84.495003
| 23,385
|
SBUX
| 1,745,852,820
| 84.5
| 84.510002
| 84.449997
| 84.459999
| 14,658
|
SBUX
| 1,745,852,880
| 84.459999
| 84.465302
| 84.389999
| 84.440002
| 14,914
|
SBUX
| 1,745,852,940
| 84.449997
| 84.459999
| 84.349998
| 84.349998
| 9,034
|
SBUX
| 1,745,853,000
| 84.379997
| 84.415001
| 84.349998
| 84.349998
| 7,259
|
SBUX
| 1,745,853,060
| 84.349998
| 84.5
| 84.349998
| 84.480003
| 18,444
|
SBUX
| 1,745,853,120
| 84.459999
| 84.489998
| 84.43
| 84.464996
| 13,093
|
SBUX
| 1,745,853,180
| 84.449997
| 84.519997
| 84.434998
| 84.5
| 8,199
|
SBUX
| 1,745,853,240
| 84.5
| 84.529999
| 84.489998
| 84.529999
| 14,216
|
SBUX
| 1,745,853,300
| 84.525002
| 84.525002
| 84.410004
| 84.455002
| 15,395
|
SBUX
| 1,745,853,360
| 84.449997
| 84.495003
| 84.449997
| 84.459999
| 10,348
|
SBUX
| 1,745,853,420
| 84.440002
| 84.5
| 84.404999
| 84.404999
| 9,297
|
SBUX
| 1,745,853,480
| 84.419998
| 84.434998
| 84.415001
| 84.43
| 5,873
|
SBUX
| 1,745,853,540
| 84.43
| 84.43
| 84.400002
| 84.400002
| 6,434
|
SBUX
| 1,745,853,660
| 84.449997
| 84.449997
| 84.309998
| 84.32
| 48,663
|
SBUX
| 1,745,853,720
| 84.32
| 84.336502
| 84.300003
| 84.32
| 6,175
|
SBUX
| 1,745,853,780
| 84.315002
| 84.315002
| 84.260002
| 84.300003
| 11,407
|
SBUX
| 1,745,853,840
| 84.300003
| 84.300003
| 84.190002
| 84.214996
| 7,050
|
SBUX
| 1,745,853,900
| 84.190002
| 84.209999
| 84.095001
| 84.110001
| 14,575
|
SBUX
| 1,745,853,960
| 84.110001
| 84.169998
| 84.080002
| 84.105003
| 18,268
|
SBUX
| 1,745,854,020
| 84.099998
| 84.160004
| 84.080002
| 84.089996
| 22,919
|
SBUX
| 1,745,854,080
| 84.080002
| 84.129997
| 84.040001
| 84.059998
| 19,138
|
SBUX
| 1,745,854,140
| 84.059998
| 84.080002
| 84
| 84.059998
| 16,146
|
SBUX
| 1,745,854,200
| 84.059998
| 84.150002
| 84.055
| 84.129997
| 10,740
|
SBUX
| 1,745,854,260
| 84.144997
| 84.218002
| 84.110001
| 84.218002
| 9,613
|
SBUX
| 1,745,854,320
| 84.205002
| 84.230003
| 84.199997
| 84.230003
| 6,268
|
SBUX
| 1,745,854,380
| 84.209999
| 84.220001
| 84.110001
| 84.125
| 10,600
|
SBUX
| 1,745,854,440
| 84.131401
| 84.131401
| 84.07
| 84.099998
| 6,414
|
SBUX
| 1,745,854,500
| 84.089996
| 84.120003
| 84.050003
| 84.089996
| 8,627
|
SBUX
| 1,745,854,560
| 84.105003
| 84.199997
| 84.105003
| 84.195
| 6,371
|
SBUX
| 1,745,854,620
| 84.195
| 84.239998
| 84.190002
| 84.205002
| 13,603
|
SBUX
| 1,745,854,680
| 84.209999
| 84.209999
| 84.169998
| 84.209999
| 8,153
|
SBUX
| 1,745,854,740
| 84.199997
| 84.220001
| 84.139999
| 84.220001
| 8,555
|
SBUX
| 1,745,854,800
| 84.220001
| 84.25
| 84.205002
| 84.25
| 8,055
|
SBUX
| 1,745,854,860
| 84.239998
| 84.294998
| 84.230003
| 84.269997
| 10,250
|
SBUX
| 1,745,854,920
| 84.269997
| 84.330002
| 84.269997
| 84.290001
| 7,860
|
SBUX
| 1,745,854,980
| 84.279999
| 84.279999
| 84.190002
| 84.199997
| 17,160
|
SBUX
| 1,745,855,040
| 84.209999
| 84.209999
| 84.125
| 84.135002
| 10,813
|
SBUX
| 1,745,855,100
| 84.135002
| 84.160004
| 84.120003
| 84.139999
| 3,588
|
SBUX
| 1,745,855,160
| 84.120003
| 84.150002
| 84.074997
| 84.110001
| 12,809
|
SBUX
| 1,745,855,220
| 84.105003
| 84.125
| 84.084999
| 84.120003
| 8,647
|
SBUX
| 1,745,855,280
| 84.125
| 84.139999
| 84.095001
| 84.099998
| 7,627
|
SBUX
| 1,745,855,340
| 84.110001
| 84.120003
| 84.07
| 84.099998
| 7,907
|
SBUX
| 1,745,855,400
| 84.106796
| 84.129997
| 84.099998
| 84.127296
| 8,130
|
SBUX
| 1,745,855,460
| 84.110001
| 84.110001
| 84.089996
| 84.110001
| 6,585
|
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.