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
| 1,745,948,700
| 84.074997
| 84.124001
| 84.07
| 84.105003
| 24,340
|
SBUX
| 1,745,948,760
| 84.110001
| 84.120003
| 84.065002
| 84.080002
| 18,761
|
SBUX
| 1,745,948,820
| 84.07
| 84.150002
| 84.019997
| 84.099998
| 48,589
|
SBUX
| 1,745,948,880
| 84.099998
| 84.150002
| 84.099998
| 84.117996
| 12,665
|
SBUX
| 1,745,948,940
| 84.114998
| 84.139999
| 84.080002
| 84.089996
| 15,675
|
SBUX
| 1,745,949,000
| 84.099998
| 84.129997
| 84.040001
| 84.040001
| 36,485
|
SBUX
| 1,745,949,060
| 84.040001
| 84.080002
| 83.989998
| 84.080002
| 25,332
|
SBUX
| 1,745,949,120
| 84.059998
| 84.0924
| 84.059998
| 84.089996
| 7,769
|
SBUX
| 1,745,949,180
| 84.089996
| 84.110001
| 84.040001
| 84.050003
| 19,768
|
SBUX
| 1,745,949,240
| 84.055
| 84.110001
| 84.050003
| 84.080002
| 38,173
|
SBUX
| 1,745,949,300
| 84.080002
| 84.080002
| 84.040001
| 84.075897
| 11,088
|
SBUX
| 1,745,949,360
| 84.080002
| 84.129997
| 84.065002
| 84.087402
| 29,756
|
SBUX
| 1,745,949,420
| 84.099998
| 84.110001
| 84.059998
| 84.07
| 14,829
|
SBUX
| 1,745,949,480
| 84.074997
| 84.160004
| 84.07
| 84.160004
| 15,028
|
SBUX
| 1,745,949,540
| 84.150002
| 84.18
| 84.101997
| 84.129997
| 17,183
|
SBUX
| 1,745,949,600
| 84.144997
| 84.144997
| 84.095001
| 84.110001
| 26,630
|
SBUX
| 1,745,949,660
| 84.099998
| 84.220001
| 84.095001
| 84.184998
| 22,767
|
SBUX
| 1,745,949,720
| 84.184998
| 84.239998
| 84.184998
| 84.220001
| 13,180
|
SBUX
| 1,745,949,780
| 84.227501
| 84.254997
| 84.220001
| 84.25
| 19,001
|
SBUX
| 1,745,949,840
| 84.25
| 84.269997
| 84.190002
| 84.269997
| 46,488
|
SBUX
| 1,745,949,900
| 84.260101
| 84.315002
| 84.260002
| 84.269997
| 62,489
|
SBUX
| 1,745,949,960
| 84.260002
| 84.290001
| 84.230003
| 84.239998
| 26,795
|
SBUX
| 1,745,950,020
| 84.239998
| 84.245003
| 84.125
| 84.125
| 32,259
|
SBUX
| 1,745,950,080
| 84.120003
| 84.169998
| 84.110001
| 84.169998
| 20,572
|
SBUX
| 1,745,950,140
| 84.18
| 84.199997
| 84.099998
| 84.135002
| 16,084
|
SBUX
| 1,745,950,200
| 84.129997
| 84.169998
| 84.110001
| 84.110001
| 17,941
|
SBUX
| 1,745,950,260
| 84.110001
| 84.129997
| 84.080002
| 84.082001
| 19,412
|
SBUX
| 1,745,950,320
| 84.0821
| 84.124802
| 84.050003
| 84.059998
| 25,535
|
SBUX
| 1,745,950,380
| 84.059998
| 84.129997
| 84.059998
| 84.114998
| 42,501
|
SBUX
| 1,745,950,440
| 84.110001
| 84.114998
| 84.069603
| 84.07
| 37,239
|
SBUX
| 1,745,950,500
| 84.080002
| 84.125
| 84.059998
| 84.120003
| 17,048
|
SBUX
| 1,745,950,560
| 84.129997
| 84.209999
| 84.129601
| 84.18
| 24,105
|
SBUX
| 1,745,950,620
| 84.184998
| 84.290001
| 84.18
| 84.269997
| 51,542
|
SBUX
| 1,745,950,680
| 84.279999
| 84.339996
| 84.25
| 84.32
| 54,966
|
SBUX
| 1,745,950,740
| 84.32
| 84.32
| 84.25
| 84.264999
| 23,517
|
SBUX
| 1,745,950,800
| 84.269997
| 84.269997
| 84.199997
| 84.220001
| 50,605
|
SBUX
| 1,745,950,860
| 84.209999
| 84.214996
| 84.18
| 84.190002
| 38,981
|
SBUX
| 1,745,950,920
| 84.184998
| 84.209503
| 84.169998
| 84.190002
| 36,725
|
SBUX
| 1,745,950,980
| 84.199997
| 84.25
| 84.190002
| 84.214996
| 10,175
|
SBUX
| 1,745,951,040
| 84.220001
| 84.230003
| 84.169998
| 84.175003
| 13,496
|
SBUX
| 1,745,951,100
| 84.160004
| 84.209999
| 84.160004
| 84.184998
| 12,165
|
SBUX
| 1,745,951,160
| 84.184998
| 84.209999
| 84.160004
| 84.169998
| 8,262
|
SBUX
| 1,745,951,220
| 84.160004
| 84.18
| 84.150002
| 84.18
| 7,634
|
SBUX
| 1,745,951,280
| 84.190002
| 84.279999
| 84.150002
| 84.169998
| 25,362
|
SBUX
| 1,745,951,340
| 84.169998
| 84.199997
| 84.165001
| 84.165001
| 15,949
|
SBUX
| 1,745,951,400
| 84.160004
| 84.169998
| 84.154999
| 84.169998
| 11,218
|
SBUX
| 1,745,951,460
| 84.18
| 84.18
| 84.099998
| 84.110001
| 15,459
|
SBUX
| 1,745,951,520
| 84.110001
| 84.110001
| 84.055
| 84.080002
| 12,955
|
SBUX
| 1,745,951,580
| 84.078598
| 84.129997
| 84.074997
| 84.129997
| 13,142
|
SBUX
| 1,745,951,640
| 84.129997
| 84.129997
| 84.084999
| 84.084999
| 13,758
|
SBUX
| 1,745,951,700
| 84.081299
| 84.081299
| 84.044998
| 84.07
| 12,973
|
SBUX
| 1,745,951,760
| 84.071198
| 84.120003
| 84.050003
| 84.120003
| 16,767
|
SBUX
| 1,745,951,820
| 84.129997
| 84.18
| 84.119904
| 84.129997
| 22,307
|
SBUX
| 1,745,951,880
| 84.135002
| 84.190002
| 84.135002
| 84.18
| 13,137
|
SBUX
| 1,745,951,940
| 84.18
| 84.18
| 84.144997
| 84.154999
| 12,673
|
SBUX
| 1,745,952,000
| 84.154999
| 84.169998
| 84.140198
| 84.154999
| 15,439
|
SBUX
| 1,745,952,060
| 84.154999
| 84.160004
| 84.044998
| 84.044998
| 15,941
|
SBUX
| 1,745,952,120
| 84.059998
| 84.098801
| 84.050003
| 84.07
| 15,789
|
SBUX
| 1,745,952,180
| 84.073502
| 84.080002
| 84.050003
| 84.059998
| 15,078
|
SBUX
| 1,745,952,240
| 84.07
| 84.079903
| 84.050003
| 84.07
| 11,679
|
SBUX
| 1,745,952,300
| 84.07
| 84.07
| 83.980003
| 84.0196
| 53,857
|
SBUX
| 1,745,952,360
| 84.019997
| 84.050003
| 83.985001
| 84.026398
| 29,069
|
SBUX
| 1,745,952,420
| 84.019997
| 84.029999
| 84.010002
| 84.029999
| 14,830
|
SBUX
| 1,745,952,480
| 84.019997
| 84.025002
| 83.919998
| 83.959999
| 35,443
|
SBUX
| 1,745,952,540
| 83.964996
| 83.995003
| 83.959999
| 83.991203
| 29,714
|
SBUX
| 1,745,952,600
| 83.995003
| 84
| 83.919998
| 83.955002
| 27,788
|
SBUX
| 1,745,952,660
| 83.949997
| 83.970001
| 83.925003
| 83.949997
| 15,882
|
SBUX
| 1,745,952,720
| 83.949997
| 83.980003
| 83.879997
| 83.970001
| 171,587
|
SBUX
| 1,745,952,780
| 83.969902
| 84.050003
| 83.949997
| 84.0429
| 24,410
|
SBUX
| 1,745,952,840
| 84.035004
| 84.055
| 84.029999
| 84.029999
| 16,337
|
SBUX
| 1,745,952,900
| 84.029999
| 84.07
| 84.014999
| 84.050102
| 15,616
|
SBUX
| 1,745,952,960
| 84.059998
| 84.066902
| 84.025002
| 84.050003
| 13,898
|
SBUX
| 1,745,953,020
| 84.055
| 84.110001
| 84.055
| 84.068703
| 17,736
|
SBUX
| 1,745,953,080
| 84.07
| 84.099998
| 84.010002
| 84.010002
| 15,623
|
SBUX
| 1,745,953,140
| 83.974998
| 84
| 83.949997
| 83.980003
| 19,808
|
SBUX
| 1,745,953,200
| 83.992699
| 84.029999
| 83.989998
| 84.019997
| 11,625
|
SBUX
| 1,745,953,260
| 84.029999
| 84.040001
| 83.970001
| 83.989998
| 16,647
|
SBUX
| 1,745,953,320
| 83.985001
| 83.995003
| 83.969299
| 83.970001
| 24,082
|
SBUX
| 1,745,953,380
| 83.959999
| 83.959999
| 83.910004
| 83.940002
| 32,076
|
SBUX
| 1,745,953,440
| 83.919998
| 83.940002
| 83.849998
| 83.875
| 22,497
|
SBUX
| 1,745,953,500
| 83.875
| 83.959999
| 83.875
| 83.906303
| 34,765
|
SBUX
| 1,745,953,560
| 83.910004
| 83.940002
| 83.904999
| 83.925003
| 17,696
|
SBUX
| 1,745,953,620
| 83.925003
| 84.019997
| 83.910004
| 83.985001
| 39,070
|
SBUX
| 1,745,953,680
| 83.974998
| 83.989998
| 83.93
| 83.970001
| 19,070
|
SBUX
| 1,745,953,740
| 83.972603
| 83.974998
| 83.940002
| 83.970001
| 14,257
|
SBUX
| 1,745,953,800
| 83.970001
| 84.010002
| 83.964996
| 84
| 37,599
|
SBUX
| 1,745,953,860
| 83.989998
| 84.0093
| 83.974998
| 83.989998
| 17,429
|
SBUX
| 1,745,953,920
| 83.995003
| 84.040001
| 83.985001
| 84.025002
| 25,305
|
SBUX
| 1,745,953,980
| 84.029999
| 84.07
| 84.010002
| 84.029999
| 37,840
|
SBUX
| 1,745,954,040
| 84.014999
| 84.080002
| 83.974998
| 83.978401
| 46,001
|
SBUX
| 1,745,954,100
| 83.974998
| 83.974998
| 83.925003
| 83.940002
| 25,768
|
SBUX
| 1,745,954,160
| 83.940002
| 83.956703
| 83.93
| 83.934998
| 24,724
|
SBUX
| 1,745,954,220
| 83.934998
| 83.934998
| 83.860001
| 83.898399
| 50,407
|
SBUX
| 1,745,954,280
| 83.900002
| 83.980003
| 83.900002
| 83.980003
| 23,734
|
SBUX
| 1,745,954,340
| 83.989998
| 84.019997
| 83.915001
| 83.945
| 25,170
|
SBUX
| 1,745,954,400
| 83.950996
| 83.986801
| 83.910004
| 83.986801
| 28,603
|
SBUX
| 1,745,954,460
| 83.989998
| 84.095001
| 83.985001
| 84.07
| 57,498
|
SBUX
| 1,745,954,520
| 84.080002
| 84.139999
| 84.080002
| 84.129997
| 37,001
|
SBUX
| 1,745,954,580
| 84.129997
| 84.168602
| 84.110001
| 84.160004
| 24,090
|
SBUX
| 1,745,954,640
| 84.169998
| 84.169998
| 84.110001
| 84.150002
| 24,406
|
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.