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
| 1,745,867,520
| 84
| 84.019997
| 83.969498
| 83.969498
| 9,811
|
SBUX
| 1,745,867,580
| 83.964996
| 83.989998
| 83.940002
| 83.970001
| 10,503
|
SBUX
| 1,745,867,640
| 83.980003
| 83.980003
| 83.949997
| 83.980003
| 13,427
|
SBUX
| 1,745,867,700
| 83.980003
| 84.035004
| 83.970001
| 84.035004
| 13,246
|
SBUX
| 1,745,867,760
| 84.035004
| 84.035004
| 83.989998
| 84.010002
| 13,262
|
SBUX
| 1,745,867,820
| 84.010002
| 84.010002
| 83.989998
| 83.989998
| 7,785
|
SBUX
| 1,745,867,880
| 84
| 84
| 83.959999
| 83.989998
| 13,975
|
SBUX
| 1,745,867,940
| 83.989998
| 84
| 83.959999
| 83.970001
| 9,059
|
SBUX
| 1,745,868,000
| 83.970001
| 83.989998
| 83.959999
| 83.970001
| 18,211
|
SBUX
| 1,745,868,060
| 83.980003
| 84.029999
| 83.980003
| 84.002602
| 25,892
|
SBUX
| 1,745,868,120
| 84.010002
| 84.050003
| 84.010002
| 84.025002
| 8,293
|
SBUX
| 1,745,868,180
| 84.029999
| 84.074997
| 84.029999
| 84.074997
| 12,079
|
SBUX
| 1,745,868,240
| 84.07
| 84.07
| 84.010002
| 84.040001
| 14,324
|
SBUX
| 1,745,868,300
| 84.050003
| 84.057404
| 84
| 84.035004
| 14,352
|
SBUX
| 1,745,868,360
| 84.029999
| 84.080002
| 84.029999
| 84.055901
| 14,764
|
SBUX
| 1,745,868,420
| 84.055
| 84.099998
| 84.050003
| 84.059998
| 12,705
|
SBUX
| 1,745,868,480
| 84.080002
| 84.111702
| 84.037498
| 84.111298
| 12,297
|
SBUX
| 1,745,868,540
| 84.099998
| 84.124397
| 84.059998
| 84.080002
| 12,580
|
SBUX
| 1,745,868,600
| 84.074997
| 84.080002
| 84.047699
| 84.065002
| 12,136
|
SBUX
| 1,745,868,660
| 84.07
| 84.080002
| 84.019997
| 84.060097
| 14,866
|
SBUX
| 1,745,868,720
| 84.065002
| 84.080002
| 84.008698
| 84.040001
| 9,456
|
SBUX
| 1,745,868,780
| 84.040001
| 84.07
| 84.040001
| 84.059998
| 9,802
|
SBUX
| 1,745,868,840
| 84.050003
| 84.07
| 84.050003
| 84.064003
| 12,723
|
SBUX
| 1,745,868,900
| 84.050003
| 84.095001
| 83.949997
| 84.07
| 21,509
|
SBUX
| 1,745,868,960
| 84.080002
| 84.089996
| 84.044998
| 84.059998
| 14,660
|
SBUX
| 1,745,869,020
| 84.059998
| 84.059998
| 83.989998
| 84.014999
| 10,421
|
SBUX
| 1,745,869,080
| 84
| 84.029999
| 83.995003
| 84.010002
| 11,459
|
SBUX
| 1,745,869,140
| 84
| 84.019997
| 83.959999
| 84.010002
| 12,444
|
SBUX
| 1,745,869,200
| 84
| 84.050003
| 83.980003
| 84.050003
| 18,924
|
SBUX
| 1,745,869,260
| 84.040001
| 84.099998
| 84.040001
| 84.089996
| 16,641
|
SBUX
| 1,745,869,320
| 84.095497
| 84.110001
| 84.07
| 84.099998
| 16,596
|
SBUX
| 1,745,869,380
| 84.099998
| 84.135002
| 84.099701
| 84.124603
| 12,619
|
SBUX
| 1,745,869,440
| 84.135002
| 84.139999
| 84.120003
| 84.129997
| 15,405
|
SBUX
| 1,745,869,500
| 84.129997
| 84.160004
| 84.129997
| 84.155899
| 11,973
|
SBUX
| 1,745,869,560
| 84.150002
| 84.150002
| 84.120003
| 84.139999
| 19,525
|
SBUX
| 1,745,869,620
| 84.144203
| 84.165802
| 84.139999
| 84.139999
| 12,055
|
SBUX
| 1,745,869,680
| 84.169998
| 84.169998
| 84.129997
| 84.139999
| 11,545
|
SBUX
| 1,745,869,740
| 84.139999
| 84.150002
| 84.110001
| 84.125
| 9,330
|
SBUX
| 1,745,869,800
| 84.129997
| 84.239998
| 84.129997
| 84.239998
| 38,466
|
SBUX
| 1,745,869,860
| 84.230003
| 84.260002
| 84.150002
| 84.154999
| 32,941
|
SBUX
| 1,745,869,920
| 84.169998
| 84.279999
| 84.169998
| 84.279999
| 30,033
|
SBUX
| 1,745,869,980
| 84.279999
| 84.290001
| 84.25
| 84.279999
| 22,702
|
SBUX
| 1,745,870,040
| 84.290001
| 84.300003
| 84.040001
| 84.040001
| 75,486
|
SBUX
| 1,745,870,100
| 84.040001
| 84.099998
| 83.980003
| 84.049896
| 71,867
|
SBUX
| 1,745,870,160
| 84.040001
| 84.044998
| 83.989998
| 84.029999
| 67,150
|
SBUX
| 1,745,870,220
| 84.019997
| 84.040001
| 83.970001
| 84
| 51,406
|
SBUX
| 1,745,870,280
| 83.989998
| 84.004997
| 83.959999
| 83.964996
| 67,302
|
SBUX
| 1,745,870,340
| 83.964996
| 83.970001
| 83.846199
| 83.900002
| 177,908
|
SBUX
| 1,745,933,400
| 83.650002
| 83.684998
| 83.349998
| 83.495003
| 133,562
|
SBUX
| 1,745,933,460
| 83.480003
| 83.584999
| 83.199997
| 83.339996
| 27,168
|
SBUX
| 1,745,933,520
| 83.300003
| 83.809998
| 83.224998
| 83.724998
| 35,353
|
SBUX
| 1,745,933,580
| 83.790001
| 83.919998
| 83.580002
| 83.639999
| 38,861
|
SBUX
| 1,745,933,640
| 83.644997
| 83.849998
| 83.510002
| 83.769997
| 25,589
|
SBUX
| 1,745,933,700
| 83.834999
| 83.849998
| 83.599998
| 83.644997
| 28,324
|
SBUX
| 1,745,933,760
| 83.644997
| 83.75
| 83.5681
| 83.739998
| 11,981
|
SBUX
| 1,745,933,820
| 83.730003
| 83.800003
| 83.660004
| 83.760002
| 26,277
|
SBUX
| 1,745,933,880
| 83.770401
| 83.839996
| 83.599998
| 83.599998
| 11,147
|
SBUX
| 1,745,933,940
| 83.610001
| 83.699997
| 83.580002
| 83.675003
| 20,925
|
SBUX
| 1,745,934,000
| 83.669998
| 83.879997
| 83.669998
| 83.855003
| 33,773
|
SBUX
| 1,745,934,060
| 83.848602
| 83.970001
| 83.830002
| 83.959999
| 19,065
|
SBUX
| 1,745,934,120
| 83.940002
| 83.989998
| 83.879997
| 83.910004
| 25,812
|
SBUX
| 1,745,934,180
| 83.889999
| 84.095001
| 83.82
| 84.095001
| 17,608
|
SBUX
| 1,745,934,240
| 84.117897
| 84.120003
| 84.035004
| 84.120003
| 6,460
|
SBUX
| 1,745,934,300
| 84.095001
| 84.095001
| 83.970001
| 84.026398
| 36,798
|
SBUX
| 1,745,934,360
| 84.035004
| 84.099998
| 84.019997
| 84.050003
| 34,866
|
SBUX
| 1,745,934,420
| 84.042702
| 84.199997
| 83.980003
| 84.160004
| 16,856
|
SBUX
| 1,745,934,480
| 84.150002
| 84.150002
| 83.980003
| 84.014999
| 12,323
|
SBUX
| 1,745,934,540
| 84.014999
| 84.050003
| 83.989998
| 84.019997
| 9,259
|
SBUX
| 1,745,934,600
| 84.040001
| 84.089996
| 83.940002
| 84
| 22,718
|
SBUX
| 1,745,934,660
| 84.039001
| 84.039001
| 83.934998
| 83.989998
| 15,257
|
SBUX
| 1,745,934,720
| 84
| 84.089996
| 83.989998
| 84.089996
| 16,977
|
SBUX
| 1,745,934,780
| 84.099998
| 84.120003
| 84.07
| 84.07
| 9,814
|
SBUX
| 1,745,934,840
| 84.074997
| 84.074997
| 83.989998
| 84.010002
| 19,220
|
SBUX
| 1,745,934,900
| 83.989998
| 84
| 83.93
| 83.959999
| 14,838
|
SBUX
| 1,745,934,960
| 83.959999
| 84.019997
| 83.958397
| 83.980003
| 8,180
|
SBUX
| 1,745,935,140
| 83.959999
| 83.970001
| 83.889999
| 83.910004
| 36,131
|
SBUX
| 1,745,935,200
| 83.860001
| 83.989998
| 83.809998
| 83.879997
| 17,792
|
SBUX
| 1,745,935,260
| 84
| 84.039001
| 83.945
| 83.995003
| 8,898
|
SBUX
| 1,745,935,320
| 83.989998
| 84.209999
| 83.959999
| 84.175003
| 14,523
|
SBUX
| 1,745,935,380
| 84.190002
| 84.25
| 84.120003
| 84.230003
| 12,014
|
SBUX
| 1,745,935,440
| 84.235001
| 84.330002
| 84.230003
| 84.309998
| 24,430
|
SBUX
| 1,745,935,500
| 84.309998
| 84.480003
| 84.309998
| 84.449997
| 12,295
|
SBUX
| 1,745,935,560
| 84.440002
| 84.519997
| 84.43
| 84.489998
| 18,334
|
SBUX
| 1,745,935,620
| 84.489899
| 84.489899
| 84.32
| 84.379898
| 19,093
|
SBUX
| 1,745,935,680
| 84.345001
| 84.419998
| 84.315002
| 84.379997
| 13,861
|
SBUX
| 1,745,935,740
| 84.400002
| 84.442497
| 84.349998
| 84.442497
| 6,682
|
SBUX
| 1,745,935,800
| 84.440002
| 84.580002
| 84.440002
| 84.535004
| 20,856
|
SBUX
| 1,745,935,860
| 84.470001
| 84.529999
| 84.419998
| 84.425003
| 28,981
|
SBUX
| 1,745,935,920
| 84.419998
| 84.470001
| 84.360001
| 84.410004
| 18,992
|
SBUX
| 1,745,935,980
| 84.419998
| 84.449997
| 84.360001
| 84.43
| 14,147
|
SBUX
| 1,745,936,040
| 84.419998
| 84.459999
| 84.389999
| 84.449997
| 11,726
|
SBUX
| 1,745,936,100
| 84.459999
| 84.480003
| 84.315002
| 84.335999
| 17,740
|
SBUX
| 1,745,936,160
| 84.339996
| 84.339996
| 84.224998
| 84.294998
| 17,024
|
SBUX
| 1,745,936,220
| 84.309998
| 84.440002
| 84.290001
| 84.419998
| 36,763
|
SBUX
| 1,745,936,280
| 84.419998
| 84.5
| 84.410004
| 84.419998
| 18,300
|
SBUX
| 1,745,936,340
| 84.43
| 84.469902
| 84.360001
| 84.385002
| 22,520
|
SBUX
| 1,745,936,400
| 84.360001
| 84.370003
| 84.330002
| 84.345001
| 9,957
|
SBUX
| 1,745,936,460
| 84.356003
| 84.370003
| 84.129997
| 84.154999
| 10,521
|
SBUX
| 1,745,936,520
| 84.144997
| 84.144997
| 83.980003
| 83.980003
| 16,683
|
SBUX
| 1,745,936,580
| 83.985001
| 84
| 83.855003
| 83.897797
| 10,496
|
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.