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
| 1,745,942,700
| 84.079597
| 84.114998
| 84.035004
| 84.114998
| 39,208
|
SBUX
| 1,745,942,760
| 84.110001
| 84.190002
| 84.110001
| 84.190002
| 7,726
|
SBUX
| 1,745,942,820
| 84.199997
| 84.199997
| 84.080002
| 84.139999
| 26,245
|
SBUX
| 1,745,942,880
| 84.160004
| 84.209999
| 84.120003
| 84.209999
| 27,663
|
SBUX
| 1,745,942,940
| 84.199997
| 84.230003
| 84.139999
| 84.190002
| 42,442
|
SBUX
| 1,745,943,000
| 84.190002
| 84.190002
| 84.084999
| 84.089996
| 29,065
|
SBUX
| 1,745,943,060
| 84.092499
| 84.126602
| 84.055
| 84.125
| 43,835
|
SBUX
| 1,745,943,120
| 84.129997
| 84.269997
| 84.125
| 84.264999
| 34,598
|
SBUX
| 1,745,943,180
| 84.25
| 84.290001
| 84.150002
| 84.224998
| 68,242
|
SBUX
| 1,745,943,240
| 84.230003
| 84.230003
| 84.199997
| 84.199997
| 8,499
|
SBUX
| 1,745,943,300
| 84.214996
| 84.260002
| 84.18
| 84.190002
| 34,098
|
SBUX
| 1,745,943,360
| 84.165001
| 84.290001
| 84.165001
| 84.290001
| 10,026
|
SBUX
| 1,745,943,420
| 84.290001
| 84.32
| 84.190002
| 84.214996
| 22,933
|
SBUX
| 1,745,943,480
| 84.205002
| 84.224998
| 84.129997
| 84.190002
| 35,061
|
SBUX
| 1,745,943,540
| 84.184998
| 84.184998
| 84.110001
| 84.120003
| 13,535
|
SBUX
| 1,745,943,600
| 84.102798
| 84.18
| 84.07
| 84.18
| 10,461
|
SBUX
| 1,745,943,660
| 84.150002
| 84.209999
| 84.129997
| 84.195
| 20,764
|
SBUX
| 1,745,943,720
| 84.190002
| 84.190002
| 84.150002
| 84.169998
| 17,114
|
SBUX
| 1,745,943,780
| 84.160004
| 84.379898
| 84.07
| 84.32
| 50,463
|
SBUX
| 1,745,943,840
| 84.230003
| 84.239998
| 84.154999
| 84.160004
| 19,598
|
SBUX
| 1,745,943,900
| 84.1698
| 84.169998
| 84.07
| 84.089996
| 26,568
|
SBUX
| 1,745,943,960
| 84.080002
| 84.099998
| 83.93
| 83.955002
| 30,953
|
SBUX
| 1,745,944,020
| 83.959999
| 83.989998
| 83.93
| 83.959999
| 14,961
|
SBUX
| 1,745,944,080
| 83.970001
| 83.970001
| 83.919998
| 83.940002
| 11,269
|
SBUX
| 1,745,944,140
| 83.93
| 83.959999
| 83.910004
| 83.959999
| 14,988
|
SBUX
| 1,745,944,200
| 83.949997
| 83.955002
| 83.839996
| 83.860001
| 15,973
|
SBUX
| 1,745,944,260
| 83.830002
| 83.919998
| 83.82
| 83.889999
| 30,472
|
SBUX
| 1,745,944,320
| 83.889999
| 83.940002
| 83.864998
| 83.864998
| 14,641
|
SBUX
| 1,745,944,380
| 83.879997
| 83.900002
| 83.807503
| 83.889999
| 22,572
|
SBUX
| 1,745,944,440
| 83.889999
| 83.915001
| 83.760002
| 83.7696
| 29,439
|
SBUX
| 1,745,944,500
| 83.769997
| 83.845901
| 83.760002
| 83.830002
| 26,281
|
SBUX
| 1,745,944,560
| 83.82
| 83.900002
| 83.800003
| 83.900002
| 23,504
|
SBUX
| 1,745,944,620
| 83.904999
| 83.945
| 83.879997
| 83.879997
| 23,848
|
SBUX
| 1,745,944,680
| 83.879997
| 83.879997
| 83.75
| 83.760002
| 36,464
|
SBUX
| 1,745,944,740
| 83.754997
| 83.760002
| 83.709999
| 83.739998
| 15,236
|
SBUX
| 1,745,944,800
| 83.739998
| 83.855301
| 83.739998
| 83.845001
| 20,745
|
SBUX
| 1,745,944,860
| 83.855003
| 83.910004
| 83.82
| 83.904999
| 13,549
|
SBUX
| 1,745,944,920
| 83.919998
| 83.959999
| 83.900002
| 83.959999
| 18,959
|
SBUX
| 1,745,944,980
| 83.949997
| 83.985001
| 83.915001
| 83.945
| 25,892
|
SBUX
| 1,745,945,040
| 83.945
| 83.947998
| 83.849998
| 83.870003
| 77,470
|
SBUX
| 1,745,945,100
| 83.870003
| 83.879997
| 83.754402
| 83.769997
| 35,218
|
SBUX
| 1,745,945,160
| 83.779999
| 83.795799
| 83.730003
| 83.769997
| 16,918
|
SBUX
| 1,745,945,220
| 83.771301
| 83.779999
| 83.669998
| 83.690002
| 22,051
|
SBUX
| 1,745,945,280
| 83.690002
| 83.699997
| 83.589996
| 83.595001
| 17,668
|
SBUX
| 1,745,945,340
| 83.595001
| 83.599998
| 83.489998
| 83.550003
| 25,922
|
SBUX
| 1,745,945,400
| 83.553001
| 83.595001
| 83.525002
| 83.574997
| 11,461
|
SBUX
| 1,745,945,460
| 83.57
| 83.580002
| 83.519997
| 83.555
| 16,144
|
SBUX
| 1,745,945,520
| 83.555
| 83.574997
| 83.529999
| 83.529999
| 14,581
|
SBUX
| 1,745,945,580
| 83.529999
| 83.629997
| 83.510002
| 83.57
| 27,260
|
SBUX
| 1,745,945,640
| 83.57
| 83.644997
| 83.57
| 83.599998
| 9,430
|
SBUX
| 1,745,945,700
| 83.589996
| 83.589996
| 83.419998
| 83.440002
| 34,939
|
SBUX
| 1,745,945,760
| 83.43
| 83.440002
| 83.349998
| 83.389999
| 23,965
|
SBUX
| 1,745,945,820
| 83.389999
| 83.43
| 83.345001
| 83.360001
| 21,256
|
SBUX
| 1,745,945,880
| 83.349998
| 83.375
| 83.349998
| 83.375
| 13,467
|
SBUX
| 1,745,945,940
| 83.378998
| 83.464996
| 83.375
| 83.449997
| 21,545
|
SBUX
| 1,745,946,000
| 83.440002
| 83.525902
| 83.375
| 83.385002
| 19,785
|
SBUX
| 1,745,946,060
| 83.370003
| 83.440002
| 83.370003
| 83.435501
| 18,988
|
SBUX
| 1,745,946,120
| 83.445
| 83.455002
| 83.400002
| 83.400002
| 18,248
|
SBUX
| 1,745,946,180
| 83.419998
| 83.419998
| 83.355003
| 83.379997
| 15,146
|
SBUX
| 1,745,946,240
| 83.389999
| 83.410004
| 83.389999
| 83.410004
| 10,391
|
SBUX
| 1,745,946,300
| 83.43
| 83.440002
| 83.389999
| 83.389999
| 16,961
|
SBUX
| 1,745,946,360
| 83.400002
| 83.5
| 83.394997
| 83.474998
| 18,568
|
SBUX
| 1,745,946,420
| 83.5
| 83.550003
| 83.480003
| 83.529999
| 28,308
|
SBUX
| 1,745,946,480
| 83.529999
| 83.639999
| 83.529999
| 83.580002
| 65,087
|
SBUX
| 1,745,946,540
| 83.580002
| 83.660004
| 83.580002
| 83.639999
| 41,398
|
SBUX
| 1,745,946,600
| 83.644997
| 83.644997
| 83.559998
| 83.559998
| 22,092
|
SBUX
| 1,745,946,660
| 83.565002
| 83.589996
| 83.550003
| 83.580002
| 10,829
|
SBUX
| 1,745,946,720
| 83.580002
| 83.580002
| 83.489998
| 83.519997
| 13,498
|
SBUX
| 1,745,946,780
| 83.529999
| 83.610001
| 83.529999
| 83.610001
| 11,494
|
SBUX
| 1,745,946,840
| 83.620003
| 83.629997
| 83.580002
| 83.620003
| 11,964
|
SBUX
| 1,745,946,900
| 83.599998
| 83.660004
| 83.589996
| 83.629997
| 13,366
|
SBUX
| 1,745,946,960
| 83.625
| 83.650002
| 83.625
| 83.629601
| 9,993
|
SBUX
| 1,745,947,020
| 83.639999
| 83.739998
| 83.639999
| 83.709999
| 20,818
|
SBUX
| 1,745,947,080
| 83.714996
| 83.760002
| 83.675003
| 83.699997
| 12,330
|
SBUX
| 1,745,947,140
| 83.690002
| 83.794998
| 83.690002
| 83.779999
| 14,311
|
SBUX
| 1,745,947,200
| 83.775002
| 83.775002
| 83.709999
| 83.724998
| 16,015
|
SBUX
| 1,745,947,260
| 83.727402
| 83.809998
| 83.727402
| 83.805
| 17,808
|
SBUX
| 1,745,947,320
| 83.800003
| 83.845001
| 83.75
| 83.760002
| 20,840
|
SBUX
| 1,745,947,380
| 83.764801
| 83.779999
| 83.740196
| 83.769997
| 10,436
|
SBUX
| 1,745,947,440
| 83.769997
| 83.885902
| 83.760101
| 83.879997
| 20,184
|
SBUX
| 1,745,947,500
| 83.886299
| 83.900002
| 83.839996
| 83.849998
| 34,303
|
SBUX
| 1,745,947,560
| 83.849998
| 83.93
| 83.849998
| 83.910004
| 17,207
|
SBUX
| 1,745,947,620
| 83.901001
| 83.919998
| 83.849998
| 83.860001
| 20,834
|
SBUX
| 1,745,947,680
| 83.849998
| 83.879997
| 83.809998
| 83.839996
| 65,383
|
SBUX
| 1,745,947,740
| 83.870003
| 83.877998
| 83.830002
| 83.830002
| 14,334
|
SBUX
| 1,745,947,800
| 83.839996
| 83.900002
| 83.839996
| 83.894997
| 8,886
|
SBUX
| 1,745,947,860
| 83.897903
| 83.9151
| 83.889999
| 83.890198
| 13,774
|
SBUX
| 1,745,947,920
| 83.900002
| 83.915001
| 83.879997
| 83.900002
| 17,128
|
SBUX
| 1,745,947,980
| 83.904999
| 83.949997
| 83.900002
| 83.9394
| 8,238
|
SBUX
| 1,745,948,040
| 83.949997
| 83.959999
| 83.900002
| 83.93
| 20,973
|
SBUX
| 1,745,948,100
| 83.919998
| 83.970001
| 83.919998
| 83.93
| 28,665
|
SBUX
| 1,745,948,160
| 83.910004
| 83.980003
| 83.904999
| 83.974998
| 29,958
|
SBUX
| 1,745,948,220
| 83.970001
| 83.980003
| 83.949997
| 83.959999
| 10,581
|
SBUX
| 1,745,948,280
| 83.959999
| 83.985001
| 83.949997
| 83.985001
| 11,824
|
SBUX
| 1,745,948,340
| 83.989998
| 84.019997
| 83.980003
| 84.005898
| 15,919
|
SBUX
| 1,745,948,400
| 83.989998
| 84.080002
| 83.980003
| 84.07
| 19,873
|
SBUX
| 1,745,948,460
| 84.07
| 84.111702
| 84.050003
| 84.089996
| 29,223
|
SBUX
| 1,745,948,520
| 84.089203
| 84.135002
| 84.050003
| 84.07
| 23,883
|
SBUX
| 1,745,948,580
| 84.07
| 84.110001
| 84.040001
| 84.095001
| 12,462
|
SBUX
| 1,745,948,640
| 84.089996
| 84.089996
| 84.070099
| 84.074997
| 8,088
|
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.