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
| 1,745,936,640
| 83.900002
| 83.949997
| 83.800003
| 83.839996
| 22,152
|
SBUX
| 1,745,936,700
| 83.834999
| 83.870003
| 83.75
| 83.849998
| 18,450
|
SBUX
| 1,745,936,760
| 83.849998
| 83.889999
| 83.775002
| 83.790001
| 55,509
|
SBUX
| 1,745,936,820
| 83.790001
| 83.790001
| 83.709999
| 83.760002
| 12,735
|
SBUX
| 1,745,936,880
| 83.735001
| 83.75
| 83.625
| 83.705002
| 47,670
|
SBUX
| 1,745,936,940
| 83.720001
| 83.809998
| 83.690002
| 83.790001
| 24,198
|
SBUX
| 1,745,937,000
| 83.769997
| 83.851898
| 83.739998
| 83.794998
| 12,638
|
SBUX
| 1,745,937,060
| 83.779999
| 83.824997
| 83.760002
| 83.775002
| 7,313
|
SBUX
| 1,745,937,120
| 83.775002
| 83.82
| 83.690002
| 83.82
| 20,302
|
SBUX
| 1,745,937,180
| 83.830002
| 83.900002
| 83.785004
| 83.895798
| 12,980
|
SBUX
| 1,745,937,240
| 83.879997
| 83.889999
| 83.834999
| 83.855003
| 17,526
|
SBUX
| 1,745,937,300
| 83.879997
| 83.879997
| 83.760002
| 83.82
| 19,150
|
SBUX
| 1,745,937,360
| 83.824997
| 83.989998
| 83.824997
| 83.949997
| 21,530
|
SBUX
| 1,745,937,420
| 83.959999
| 84.089996
| 83.959999
| 84.050003
| 15,008
|
SBUX
| 1,745,937,480
| 84.044998
| 84.089996
| 84.040001
| 84.089996
| 20,099
|
SBUX
| 1,745,937,540
| 84.059998
| 84.099998
| 83.970001
| 83.995003
| 16,791
|
SBUX
| 1,745,937,600
| 84
| 84.010002
| 83.999199
| 84
| 6,907
|
SBUX
| 1,745,937,660
| 84
| 84.019997
| 83.93
| 83.959999
| 11,993
|
SBUX
| 1,745,937,720
| 83.980003
| 83.985001
| 83.870003
| 83.910004
| 13,615
|
SBUX
| 1,745,937,780
| 83.919998
| 83.919998
| 83.815002
| 83.830002
| 9,905
|
SBUX
| 1,745,937,840
| 83.830002
| 83.879997
| 83.790001
| 83.860001
| 10,623
|
SBUX
| 1,745,937,900
| 83.860001
| 83.980003
| 83.860001
| 83.980003
| 16,521
|
SBUX
| 1,745,937,960
| 83.980003
| 84.029999
| 83.959999
| 84.014999
| 8,246
|
SBUX
| 1,745,938,020
| 84.014999
| 84.014999
| 83.949997
| 83.980003
| 11,787
|
SBUX
| 1,745,938,080
| 83.980003
| 84.040001
| 83.970001
| 84.035004
| 5,916
|
SBUX
| 1,745,938,140
| 84.035004
| 84.129997
| 84.020103
| 84.125
| 8,793
|
SBUX
| 1,745,938,200
| 84.139999
| 84.175003
| 84.059998
| 84.080002
| 21,251
|
SBUX
| 1,745,938,260
| 84.080002
| 84.110001
| 83.980003
| 83.980003
| 21,423
|
SBUX
| 1,745,938,320
| 83.980003
| 84.055
| 83.980003
| 84.019997
| 23,151
|
SBUX
| 1,745,938,380
| 84.019501
| 84.080002
| 84.019501
| 84.033203
| 7,283
|
SBUX
| 1,745,938,440
| 84.035004
| 84.110001
| 84.029999
| 84.044998
| 15,302
|
SBUX
| 1,745,938,500
| 84.035004
| 84.110001
| 84.035004
| 84.110001
| 11,682
|
SBUX
| 1,745,938,560
| 84.099998
| 84.162003
| 84.088997
| 84.114998
| 20,040
|
SBUX
| 1,745,938,620
| 84.114998
| 84.120003
| 84.055
| 84.120003
| 16,067
|
SBUX
| 1,745,938,680
| 84.125
| 84.125
| 84.035004
| 84.080002
| 17,634
|
SBUX
| 1,745,938,740
| 84.099998
| 84.110001
| 84.060097
| 84.060097
| 12,422
|
SBUX
| 1,745,938,800
| 84.074997
| 84.125
| 84.050003
| 84.055
| 20,625
|
SBUX
| 1,745,938,860
| 84.055
| 84.072899
| 83.989998
| 83.989998
| 12,470
|
SBUX
| 1,745,938,920
| 84.019997
| 84.029999
| 83.949997
| 84.029999
| 10,844
|
SBUX
| 1,745,938,980
| 84.055
| 84.07
| 83.959999
| 83.980003
| 15,782
|
SBUX
| 1,745,939,040
| 83.974998
| 83.974998
| 83.889999
| 83.889999
| 11,801
|
SBUX
| 1,745,939,100
| 83.889999
| 83.919998
| 83.889999
| 83.910004
| 3,372
|
SBUX
| 1,745,939,220
| 83.904999
| 83.959999
| 83.889999
| 83.919998
| 29,405
|
SBUX
| 1,745,939,280
| 83.910004
| 84.080002
| 83.904999
| 84.040001
| 21,788
|
SBUX
| 1,745,939,340
| 84.050003
| 84.074997
| 84
| 84.040001
| 21,779
|
SBUX
| 1,745,939,400
| 84.029999
| 84.040001
| 83.949997
| 83.980003
| 11,962
|
SBUX
| 1,745,939,460
| 83.970001
| 84.010002
| 83.888
| 83.888
| 9,364
|
SBUX
| 1,745,939,520
| 83.879997
| 83.900002
| 83.849998
| 83.900002
| 13,973
|
SBUX
| 1,745,939,580
| 83.925003
| 83.925003
| 83.860001
| 83.910004
| 14,207
|
SBUX
| 1,745,939,640
| 83.919998
| 84
| 83.889999
| 83.989998
| 12,905
|
SBUX
| 1,745,939,700
| 83.989998
| 84.035004
| 83.970001
| 83.989998
| 28,552
|
SBUX
| 1,745,939,760
| 83.985001
| 84
| 83.93
| 83.970001
| 15,030
|
SBUX
| 1,745,939,820
| 83.959999
| 83.959999
| 83.837601
| 83.837601
| 13,771
|
SBUX
| 1,745,939,880
| 83.82
| 83.845001
| 83.745003
| 83.790001
| 10,389
|
SBUX
| 1,745,939,940
| 83.779999
| 83.82
| 83.75
| 83.790001
| 15,074
|
SBUX
| 1,745,940,000
| 83.830002
| 83.870003
| 83.82
| 83.860001
| 6,339
|
SBUX
| 1,745,940,060
| 83.860001
| 83.879997
| 83.779999
| 83.805
| 17,818
|
SBUX
| 1,745,940,120
| 83.82
| 83.839996
| 83.760002
| 83.760002
| 11,231
|
SBUX
| 1,745,940,180
| 83.75
| 83.779999
| 83.730003
| 83.760002
| 27,451
|
SBUX
| 1,745,940,240
| 83.779999
| 83.779999
| 83.669998
| 83.669998
| 24,983
|
SBUX
| 1,745,940,300
| 83.660004
| 83.769997
| 83.660004
| 83.75
| 25,693
|
SBUX
| 1,745,940,360
| 83.760002
| 83.860001
| 83.760002
| 83.830002
| 11,634
|
SBUX
| 1,745,940,420
| 83.830002
| 83.879997
| 83.830002
| 83.879997
| 8,442
|
SBUX
| 1,745,940,480
| 83.879997
| 83.964996
| 83.879997
| 83.940002
| 10,397
|
SBUX
| 1,745,940,540
| 83.934998
| 83.949997
| 83.824997
| 83.830002
| 20,318
|
SBUX
| 1,745,940,600
| 83.860001
| 83.860001
| 83.699997
| 83.760002
| 10,698
|
SBUX
| 1,745,940,660
| 83.735001
| 83.739998
| 83.690002
| 83.739998
| 9,426
|
SBUX
| 1,745,940,720
| 83.739998
| 83.739998
| 83.625
| 83.653198
| 18,817
|
SBUX
| 1,745,940,780
| 83.660004
| 83.730003
| 83.644997
| 83.720802
| 72,313
|
SBUX
| 1,745,940,840
| 83.709999
| 83.790001
| 83.665001
| 83.665001
| 51,600
|
SBUX
| 1,745,940,900
| 83.660004
| 83.690002
| 83.620003
| 83.650002
| 40,406
|
SBUX
| 1,745,940,960
| 83.650002
| 83.730003
| 83.650002
| 83.699997
| 28,591
|
SBUX
| 1,745,941,020
| 83.695
| 83.730003
| 83.599998
| 83.614998
| 15,892
|
SBUX
| 1,745,941,080
| 83.620003
| 83.75
| 83.589996
| 83.724998
| 63,578
|
SBUX
| 1,745,941,140
| 83.724998
| 83.82
| 83.709999
| 83.800003
| 22,133
|
SBUX
| 1,745,941,200
| 83.800003
| 83.845001
| 83.760002
| 83.790001
| 16,590
|
SBUX
| 1,745,941,260
| 83.809998
| 83.910004
| 83.809998
| 83.900002
| 18,447
|
SBUX
| 1,745,941,320
| 83.889999
| 83.970001
| 83.889999
| 83.940002
| 19,618
|
SBUX
| 1,745,941,380
| 83.940002
| 84.044998
| 83.940002
| 84.009598
| 20,002
|
SBUX
| 1,745,941,440
| 84.029999
| 84.044998
| 84
| 84.019997
| 18,687
|
SBUX
| 1,745,941,500
| 84.019997
| 84.07
| 83.949997
| 84.025002
| 36,758
|
SBUX
| 1,745,941,560
| 84.025002
| 84.039299
| 83.970001
| 83.970001
| 13,108
|
SBUX
| 1,745,941,620
| 83.970001
| 83.989998
| 83.955002
| 83.985001
| 13,326
|
SBUX
| 1,745,941,680
| 83.985001
| 83.985001
| 83.860001
| 83.860001
| 14,035
|
SBUX
| 1,745,941,740
| 83.860001
| 83.970001
| 83.849998
| 83.934998
| 16,810
|
SBUX
| 1,745,941,800
| 83.949997
| 83.995003
| 83.949997
| 83.970001
| 33,745
|
SBUX
| 1,745,941,860
| 83.964996
| 83.989998
| 83.919998
| 83.945
| 20,473
|
SBUX
| 1,745,941,920
| 83.945
| 84.099998
| 83.945
| 84.025002
| 51,747
|
SBUX
| 1,745,941,980
| 84.029999
| 84.040001
| 83.970001
| 83.985001
| 20,145
|
SBUX
| 1,745,942,040
| 83.980003
| 84.018997
| 83.959999
| 84.018997
| 32,673
|
SBUX
| 1,745,942,100
| 84.010002
| 84.084999
| 83.970001
| 84.084999
| 20,517
|
SBUX
| 1,745,942,160
| 84.098999
| 84.098999
| 84.004997
| 84.055
| 25,483
|
SBUX
| 1,745,942,220
| 84.055
| 84.055
| 83.959297
| 83.985001
| 28,451
|
SBUX
| 1,745,942,280
| 83.985001
| 83.989998
| 83.945801
| 83.949997
| 12,468
|
SBUX
| 1,745,942,340
| 83.949997
| 83.970001
| 83.919998
| 83.934998
| 22,612
|
SBUX
| 1,745,942,400
| 83.934998
| 83.949997
| 83.875
| 83.897301
| 41,410
|
SBUX
| 1,745,942,460
| 83.900002
| 84.023201
| 83.879997
| 83.989998
| 26,707
|
SBUX
| 1,745,942,520
| 84
| 84.040001
| 83.972603
| 84.027496
| 14,375
|
SBUX
| 1,745,942,580
| 84.029999
| 84.119904
| 84.019997
| 84.084999
| 12,875
|
SBUX
| 1,745,942,640
| 84.084999
| 84.129997
| 84.055
| 84.055
| 10,926
|
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.