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
| 1,745,954,700
| 84.150002
| 84.185204
| 84.092003
| 84.144997
| 32,786
|
SBUX
| 1,745,954,760
| 84.129997
| 84.139999
| 84.084999
| 84.139999
| 49,466
|
SBUX
| 1,745,954,820
| 84.139999
| 84.190002
| 84.114998
| 84.154999
| 33,948
|
SBUX
| 1,745,954,880
| 84.154999
| 84.169998
| 84.114998
| 84.144997
| 24,892
|
SBUX
| 1,745,954,940
| 84.139999
| 84.209999
| 84.135002
| 84.209999
| 27,180
|
SBUX
| 1,745,955,000
| 84.220001
| 84.294998
| 84.199997
| 84.245003
| 48,324
|
SBUX
| 1,745,955,060
| 84.245003
| 84.330002
| 84.214996
| 84.323997
| 37,743
|
SBUX
| 1,745,955,120
| 84.315002
| 84.349998
| 84.260002
| 84.339996
| 54,300
|
SBUX
| 1,745,955,180
| 84.339996
| 84.379997
| 84.309998
| 84.339996
| 32,943
|
SBUX
| 1,745,955,240
| 84.339996
| 84.385002
| 84.334999
| 84.349998
| 31,346
|
SBUX
| 1,745,955,300
| 84.339996
| 84.389999
| 84.294998
| 84.298798
| 47,497
|
SBUX
| 1,745,955,360
| 84.299896
| 84.349998
| 84.264999
| 84.279999
| 45,489
|
SBUX
| 1,745,955,420
| 84.300003
| 84.360199
| 84.260002
| 84.349998
| 40,493
|
SBUX
| 1,745,955,480
| 84.339996
| 84.349998
| 84.260002
| 84.323997
| 56,896
|
SBUX
| 1,745,955,540
| 84.324997
| 84.334999
| 84.300003
| 84.305
| 25,502
|
SBUX
| 1,745,955,600
| 84.305
| 84.349998
| 84.254997
| 84.290001
| 49,996
|
SBUX
| 1,745,955,660
| 84.290001
| 84.319
| 84.254997
| 84.260002
| 52,574
|
SBUX
| 1,745,955,720
| 84.260002
| 84.305
| 84.25
| 84.300003
| 65,004
|
SBUX
| 1,745,955,780
| 84.294998
| 84.330002
| 84.269997
| 84.315002
| 35,659
|
SBUX
| 1,745,955,840
| 84.315002
| 84.32
| 84.269997
| 84.269997
| 37,030
|
SBUX
| 1,745,955,900
| 84.279999
| 84.294998
| 84.260002
| 84.275002
| 31,432
|
SBUX
| 1,745,955,960
| 84.279999
| 84.399803
| 84.279999
| 84.389999
| 68,343
|
SBUX
| 1,745,956,020
| 84.389999
| 84.489998
| 84.389999
| 84.485001
| 68,897
|
SBUX
| 1,745,956,080
| 84.480003
| 84.529999
| 84.440002
| 84.519997
| 41,524
|
SBUX
| 1,745,956,140
| 84.509003
| 84.639999
| 84.509003
| 84.620003
| 48,450
|
SBUX
| 1,745,956,200
| 84.620003
| 84.720001
| 84.599998
| 84.610001
| 113,425
|
SBUX
| 1,745,956,260
| 84.619797
| 84.639999
| 84.559998
| 84.588997
| 85,177
|
SBUX
| 1,745,956,320
| 84.599998
| 84.620003
| 84.519997
| 84.620003
| 72,249
|
SBUX
| 1,745,956,380
| 84.610001
| 84.699997
| 84.574997
| 84.669998
| 94,697
|
SBUX
| 1,745,956,440
| 84.669998
| 84.739998
| 84.550003
| 84.569397
| 220,104
|
SBUX
| 1,745,956,500
| 84.540001
| 84.540001
| 84.373001
| 84.519997
| 147,697
|
SBUX
| 1,745,956,560
| 84.519997
| 84.760002
| 84.519997
| 84.760002
| 137,652
|
SBUX
| 1,745,956,620
| 84.760002
| 84.93
| 84.75
| 84.900002
| 266,690
|
SBUX
| 1,745,956,680
| 84.889999
| 85
| 84.879997
| 84.980003
| 289,256
|
SBUX
| 1,745,956,740
| 84.985001
| 85.07
| 84.860001
| 84.879997
| 483,468
|
SBUX
| 1,746,019,800
| 76.474998
| 76.599899
| 75.5
| 75.769997
| 3,154,298
|
SBUX
| 1,746,019,860
| 75.739998
| 76.43
| 75.610001
| 76.410004
| 508,883
|
SBUX
| 1,746,019,920
| 76.410004
| 77.389999
| 76.121002
| 77.119904
| 605,960
|
SBUX
| 1,746,019,980
| 77.095001
| 77.769997
| 77
| 77.008202
| 419,565
|
SBUX
| 1,746,020,040
| 77
| 77.279999
| 76.510002
| 76.710098
| 475,799
|
SBUX
| 1,746,020,100
| 76.720001
| 77.25
| 76.699997
| 77.129997
| 254,067
|
SBUX
| 1,746,020,160
| 77.160004
| 77.6698
| 76.830101
| 76.989304
| 300,938
|
SBUX
| 1,746,020,220
| 76.9701
| 77.199997
| 76.717003
| 76.93
| 191,387
|
SBUX
| 1,746,020,280
| 76.919998
| 77.160004
| 76.544998
| 76.651398
| 304,373
|
SBUX
| 1,746,020,340
| 76.644997
| 77.307098
| 76.580002
| 76.8797
| 202,612
|
SBUX
| 1,746,020,400
| 76.860001
| 77.529999
| 76.810204
| 77.489998
| 237,117
|
SBUX
| 1,746,020,460
| 77.494698
| 77.739098
| 77.080498
| 77.684998
| 174,608
|
SBUX
| 1,746,020,520
| 77.684998
| 77.93
| 77.57
| 77.872002
| 215,798
|
SBUX
| 1,746,020,580
| 77.82
| 77.93
| 77.630096
| 77.669998
| 168,189
|
SBUX
| 1,746,020,640
| 77.601196
| 77.849998
| 77.379997
| 77.830002
| 145,404
|
SBUX
| 1,746,020,700
| 77.849998
| 78
| 77.309998
| 77.330002
| 199,850
|
SBUX
| 1,746,020,760
| 77.360001
| 77.879997
| 77.290001
| 77.564796
| 133,276
|
SBUX
| 1,746,020,820
| 77.519997
| 77.790001
| 77.364998
| 77.729797
| 134,887
|
SBUX
| 1,746,020,880
| 77.720001
| 78.18
| 77.716103
| 78.109901
| 199,501
|
SBUX
| 1,746,020,940
| 78.100304
| 78.370003
| 78.099998
| 78.300003
| 241,915
|
SBUX
| 1,746,021,000
| 78.318001
| 78.5
| 78
| 78.025002
| 296,164
|
SBUX
| 1,746,021,060
| 78.040001
| 78.040001
| 77.730003
| 77.910004
| 241,085
|
SBUX
| 1,746,021,120
| 77.919998
| 78.049599
| 77.860001
| 78
| 142,688
|
SBUX
| 1,746,021,180
| 78
| 78.139999
| 77.870697
| 78.023003
| 179,844
|
SBUX
| 1,746,021,240
| 78.040001
| 78.139999
| 77.945
| 78.001602
| 279,934
|
SBUX
| 1,746,021,300
| 78.004997
| 78.010002
| 77.720001
| 77.800003
| 120,625
|
SBUX
| 1,746,021,360
| 77.894997
| 77.970001
| 77.891296
| 77.919998
| 174,540
|
SBUX
| 1,746,021,420
| 77.906799
| 77.906799
| 77.542
| 77.544998
| 109,512
|
SBUX
| 1,746,021,480
| 77.565002
| 77.769997
| 77.5
| 77.709999
| 130,759
|
SBUX
| 1,746,021,540
| 77.720001
| 77.939598
| 77.650101
| 77.845001
| 75,492
|
SBUX
| 1,746,021,600
| 77.860001
| 78.275002
| 77.835197
| 78.275002
| 197,308
|
SBUX
| 1,746,021,660
| 78.250999
| 78.790001
| 78.2005
| 78.754997
| 217,467
|
SBUX
| 1,746,021,720
| 78.754997
| 78.754997
| 78.519997
| 78.589996
| 187,453
|
SBUX
| 1,746,021,780
| 78.589996
| 78.589996
| 78.279999
| 78.423302
| 139,173
|
SBUX
| 1,746,021,840
| 78.395203
| 78.559998
| 78.375999
| 78.495003
| 93,208
|
SBUX
| 1,746,021,900
| 78.510002
| 78.569397
| 78.300003
| 78.5625
| 87,102
|
SBUX
| 1,746,021,960
| 78.57
| 78.959999
| 78.565002
| 78.9515
| 148,464
|
SBUX
| 1,746,022,020
| 78.93
| 78.989998
| 78.769997
| 78.919998
| 187,351
|
SBUX
| 1,746,022,080
| 78.900002
| 78.903503
| 78.379997
| 78.419998
| 169,826
|
SBUX
| 1,746,022,140
| 78.415001
| 78.540001
| 78.355003
| 78.519997
| 258,242
|
SBUX
| 1,746,022,200
| 78.535004
| 78.607399
| 78.165001
| 78.300003
| 142,067
|
SBUX
| 1,746,022,260
| 78.305
| 78.629997
| 78.305
| 78.43
| 109,016
|
SBUX
| 1,746,022,320
| 78.434998
| 78.565002
| 78.361298
| 78.361603
| 101,960
|
SBUX
| 1,746,022,380
| 78.364998
| 78.459999
| 78.275002
| 78.449997
| 121,335
|
SBUX
| 1,746,022,440
| 78.443199
| 78.449997
| 78.216003
| 78.345001
| 100,508
|
SBUX
| 1,746,022,500
| 78.339996
| 78.379997
| 78.210098
| 78.214996
| 113,854
|
SBUX
| 1,746,022,560
| 78.205002
| 78.209999
| 77.989998
| 78.190002
| 191,502
|
SBUX
| 1,746,022,620
| 78.199997
| 78.199997
| 77.925003
| 78.055
| 153,215
|
SBUX
| 1,746,022,680
| 78.055
| 78.07
| 77.949898
| 78.07
| 119,971
|
SBUX
| 1,746,022,740
| 78.07
| 78.110001
| 77.790001
| 77.915001
| 121,981
|
SBUX
| 1,746,022,800
| 77.93
| 78.039803
| 77.870003
| 77.870003
| 91,993
|
SBUX
| 1,746,022,860
| 77.864998
| 77.870003
| 77.590103
| 77.719902
| 127,523
|
SBUX
| 1,746,022,920
| 77.709999
| 77.800003
| 77.629997
| 77.630096
| 115,174
|
SBUX
| 1,746,022,980
| 77.629997
| 77.860001
| 77.610001
| 77.775002
| 125,263
|
SBUX
| 1,746,023,040
| 77.775002
| 77.989998
| 77.754997
| 77.894997
| 125,928
|
SBUX
| 1,746,023,100
| 77.894997
| 78.099998
| 77.809998
| 78.099998
| 138,306
|
SBUX
| 1,746,023,160
| 78.089996
| 78.220001
| 78.010002
| 78.220001
| 101,720
|
SBUX
| 1,746,023,220
| 78.210098
| 78.32
| 78.029999
| 78.264999
| 110,180
|
SBUX
| 1,746,023,280
| 78.264999
| 78.264999
| 78.135002
| 78.220001
| 111,071
|
SBUX
| 1,746,023,340
| 78.214996
| 78.279999
| 78.1101
| 78.165001
| 103,071
|
SBUX
| 1,746,023,400
| 78.165001
| 78.57
| 78.144997
| 78.5
| 181,530
|
SBUX
| 1,746,023,460
| 78.491402
| 78.5
| 78.260002
| 78.290001
| 146,906
|
SBUX
| 1,746,023,520
| 78.290001
| 78.489601
| 78.239998
| 78.254997
| 194,074
|
SBUX
| 1,746,023,580
| 78.254997
| 78.440002
| 78.230003
| 78.375
| 207,924
|
SBUX
| 1,746,023,640
| 78.410004
| 78.769997
| 78.389999
| 78.709999
| 130,349
|
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.