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
| 1,746,029,820
| 78.885002
| 78.910004
| 78.848
| 78.860001
| 30,402
|
SBUX
| 1,746,029,880
| 78.870003
| 78.980003
| 78.861
| 78.959999
| 36,693
|
SBUX
| 1,746,029,940
| 78.970001
| 78.980003
| 78.9188
| 78.940002
| 30,083
|
SBUX
| 1,746,030,000
| 78.93
| 78.949997
| 78.839996
| 78.870003
| 37,042
|
SBUX
| 1,746,030,060
| 78.860001
| 78.885002
| 78.805
| 78.8694
| 27,405
|
SBUX
| 1,746,030,120
| 78.876701
| 78.974998
| 78.870003
| 78.889999
| 34,162
|
SBUX
| 1,746,030,180
| 78.900002
| 78.900002
| 78.735001
| 78.754997
| 50,127
|
SBUX
| 1,746,030,240
| 78.760002
| 78.849998
| 78.705002
| 78.769997
| 64,769
|
SBUX
| 1,746,030,300
| 78.760002
| 78.760002
| 78.710098
| 78.714996
| 16,992
|
SBUX
| 1,746,030,360
| 78.714996
| 78.714996
| 78.665001
| 78.709999
| 23,741
|
SBUX
| 1,746,030,420
| 78.699997
| 78.800003
| 78.680099
| 78.800003
| 19,779
|
SBUX
| 1,746,030,480
| 78.800003
| 78.900002
| 78.800003
| 78.845001
| 24,394
|
SBUX
| 1,746,030,540
| 78.849899
| 78.849998
| 78.810097
| 78.830002
| 20,316
|
SBUX
| 1,746,030,600
| 78.830002
| 78.830002
| 78.672501
| 78.724998
| 32,792
|
SBUX
| 1,746,030,660
| 78.729897
| 78.819298
| 78.705002
| 78.739998
| 36,412
|
SBUX
| 1,746,030,720
| 78.735001
| 78.860001
| 78.724998
| 78.849998
| 26,033
|
SBUX
| 1,746,030,780
| 78.849998
| 78.980003
| 78.849998
| 78.889999
| 116,968
|
SBUX
| 1,746,030,840
| 78.910004
| 79.089996
| 78.879997
| 78.980003
| 77,838
|
SBUX
| 1,746,030,900
| 78.964996
| 79.230003
| 78.963203
| 79.209999
| 154,440
|
SBUX
| 1,746,030,960
| 79.205002
| 79.285004
| 79.135002
| 79.264999
| 96,697
|
SBUX
| 1,746,031,020
| 79.260002
| 79.330002
| 79.230003
| 79.230698
| 57,225
|
SBUX
| 1,746,031,080
| 79.221001
| 79.239998
| 79.072502
| 79.081802
| 58,394
|
SBUX
| 1,746,031,140
| 79.083504
| 79.120003
| 79.050003
| 79.054398
| 29,593
|
SBUX
| 1,746,031,200
| 79.060402
| 79.060402
| 78.989998
| 79.010002
| 115,286
|
SBUX
| 1,746,031,260
| 79
| 79.019997
| 78.959999
| 78.972504
| 50,230
|
SBUX
| 1,746,031,320
| 78.980003
| 78.989998
| 78.820099
| 78.820099
| 39,630
|
SBUX
| 1,746,031,380
| 78.821503
| 78.821503
| 78.720001
| 78.779999
| 24,921
|
SBUX
| 1,746,031,440
| 78.785004
| 78.785004
| 78.75
| 78.760002
| 23,116
|
SBUX
| 1,746,031,500
| 78.769997
| 78.779999
| 78.75
| 78.754997
| 19,914
|
SBUX
| 1,746,031,560
| 78.754997
| 78.82
| 78.754997
| 78.809998
| 19,486
|
SBUX
| 1,746,031,620
| 78.809998
| 78.809998
| 78.75
| 78.769897
| 18,041
|
SBUX
| 1,746,031,680
| 78.760101
| 78.769997
| 78.700104
| 78.730003
| 38,196
|
SBUX
| 1,746,031,740
| 78.724998
| 78.760002
| 78.709999
| 78.760002
| 13,281
|
SBUX
| 1,746,031,800
| 78.760002
| 78.815903
| 78.735001
| 78.7901
| 18,350
|
SBUX
| 1,746,031,860
| 78.809998
| 78.809998
| 78.730003
| 78.745003
| 13,113
|
SBUX
| 1,746,031,920
| 78.75
| 78.916801
| 78.75
| 78.916801
| 25,809
|
SBUX
| 1,746,031,980
| 78.919998
| 78.980003
| 78.919998
| 78.974998
| 31,507
|
SBUX
| 1,746,032,040
| 78.974998
| 79.129997
| 78.949997
| 79.088402
| 50,396
|
SBUX
| 1,746,032,100
| 79.087799
| 79.099098
| 78.945
| 78.985001
| 48,854
|
SBUX
| 1,746,032,160
| 79
| 79.069901
| 78.993202
| 79.004997
| 36,589
|
SBUX
| 1,746,032,220
| 79.000198
| 79.000198
| 78.948898
| 78.970001
| 25,626
|
SBUX
| 1,746,032,280
| 78.959999
| 78.980003
| 78.910004
| 78.980003
| 24,230
|
SBUX
| 1,746,032,340
| 78.945
| 79.019997
| 78.934998
| 79.002502
| 21,889
|
SBUX
| 1,746,032,400
| 79.010002
| 79.110001
| 79
| 79.080101
| 439,942
|
SBUX
| 1,746,032,460
| 79.089996
| 79.150002
| 79.029999
| 79.029999
| 36,418
|
SBUX
| 1,746,032,520
| 79.035301
| 79.119797
| 78.959999
| 79.089996
| 178,944
|
SBUX
| 1,746,032,580
| 79.080002
| 79.230003
| 79
| 79.135002
| 120,994
|
SBUX
| 1,746,032,640
| 79.129997
| 79.139999
| 79.040001
| 79.055
| 40,436
|
SBUX
| 1,746,032,700
| 79.050003
| 79.050003
| 78.955002
| 78.970001
| 65,552
|
SBUX
| 1,746,032,760
| 78.959999
| 78.989998
| 78.919998
| 78.934998
| 48,660
|
SBUX
| 1,746,032,820
| 78.934998
| 78.980003
| 78.917503
| 78.917503
| 36,404
|
SBUX
| 1,746,032,880
| 78.919998
| 78.919998
| 78.810097
| 78.919998
| 55,877
|
SBUX
| 1,746,032,940
| 78.903198
| 79
| 78.887497
| 79
| 53,687
|
SBUX
| 1,746,033,000
| 78.995003
| 79
| 78.830002
| 78.839996
| 36,352
|
SBUX
| 1,746,033,060
| 78.839996
| 79.014999
| 78.829002
| 79.014999
| 52,089
|
SBUX
| 1,746,033,120
| 79.019997
| 79.019997
| 78.880096
| 78.900002
| 39,998
|
SBUX
| 1,746,033,180
| 78.900002
| 78.900002
| 78.815002
| 78.870003
| 33,404
|
SBUX
| 1,746,033,240
| 78.879898
| 78.900002
| 78.82
| 78.894997
| 44,311
|
SBUX
| 1,746,033,300
| 78.910004
| 78.954002
| 78.902496
| 78.925003
| 26,340
|
SBUX
| 1,746,033,360
| 78.929802
| 78.949997
| 78.9021
| 78.93
| 18,754
|
SBUX
| 1,746,033,420
| 78.940002
| 78.989998
| 78.940002
| 78.974998
| 20,982
|
SBUX
| 1,746,033,480
| 78.974998
| 79
| 78.970001
| 78.989998
| 23,408
|
SBUX
| 1,746,033,540
| 78.989998
| 79
| 78.980103
| 78.982201
| 14,875
|
SBUX
| 1,746,033,600
| 78.985001
| 79.029999
| 78.985001
| 78.989998
| 55,861
|
SBUX
| 1,746,033,660
| 78.985001
| 79.040001
| 78.980003
| 79.040001
| 78,873
|
SBUX
| 1,746,033,720
| 79.050003
| 79.110001
| 79.004997
| 79.014999
| 32,778
|
SBUX
| 1,746,033,780
| 79.019997
| 79.089996
| 79.019997
| 79.065002
| 32,239
|
SBUX
| 1,746,033,840
| 79.065002
| 79.169998
| 79.050003
| 79.135002
| 70,331
|
SBUX
| 1,746,033,900
| 79.139999
| 79.18
| 79.100304
| 79.144997
| 19,324
|
SBUX
| 1,746,033,960
| 79.135002
| 79.269997
| 79.135002
| 79.232498
| 80,961
|
SBUX
| 1,746,034,020
| 79.235001
| 79.235001
| 79.184998
| 79.184998
| 20,058
|
SBUX
| 1,746,034,080
| 79.199997
| 79.260002
| 79.195
| 79.260002
| 36,976
|
SBUX
| 1,746,034,140
| 79.25
| 79.32
| 79.07
| 79.07
| 244,364
|
SBUX
| 1,746,034,200
| 79.050003
| 79.159897
| 79.019997
| 79.139999
| 92,469
|
SBUX
| 1,746,034,260
| 79.150002
| 79.438698
| 79.150002
| 79.385002
| 118,169
|
SBUX
| 1,746,034,320
| 79.410004
| 79.447197
| 79.310204
| 79.394997
| 41,732
|
SBUX
| 1,746,034,380
| 79.394997
| 79.404999
| 79.362503
| 79.392502
| 29,018
|
SBUX
| 1,746,034,440
| 79.389999
| 79.540001
| 79.379997
| 79.529999
| 344,271
|
SBUX
| 1,746,034,500
| 79.5299
| 79.5299
| 79.370003
| 79.449997
| 60,819
|
SBUX
| 1,746,034,560
| 79.459999
| 79.479897
| 79.410004
| 79.470001
| 25,119
|
SBUX
| 1,746,034,620
| 79.464996
| 79.510002
| 79.460701
| 79.485001
| 19,973
|
SBUX
| 1,746,034,680
| 79.482101
| 79.584999
| 79.449997
| 79.504997
| 115,625
|
SBUX
| 1,746,034,740
| 79.507004
| 79.625
| 79.474998
| 79.625
| 36,298
|
SBUX
| 1,746,034,800
| 79.620003
| 79.730003
| 79.589996
| 79.720001
| 51,645
|
SBUX
| 1,746,034,860
| 79.714996
| 79.775002
| 79.660004
| 79.669998
| 50,409
|
SBUX
| 1,746,034,920
| 79.669998
| 79.699997
| 79.629997
| 79.639999
| 33,280
|
SBUX
| 1,746,034,980
| 79.644997
| 79.68
| 79.610001
| 79.675003
| 25,035
|
SBUX
| 1,746,035,040
| 79.675003
| 79.769897
| 79.6707
| 79.768501
| 22,947
|
SBUX
| 1,746,035,100
| 79.764999
| 79.790001
| 79.670097
| 79.689003
| 56,561
|
SBUX
| 1,746,035,160
| 79.699997
| 79.759697
| 79.669998
| 79.759697
| 35,450
|
SBUX
| 1,746,035,220
| 79.754997
| 79.763702
| 79.695
| 79.695
| 23,634
|
SBUX
| 1,746,035,280
| 79.690002
| 79.847397
| 79.68
| 79.808403
| 103,369
|
SBUX
| 1,746,035,340
| 79.809998
| 79.870003
| 79.775002
| 79.864998
| 79,780
|
SBUX
| 1,746,035,400
| 79.862503
| 79.889999
| 79.839996
| 79.8862
| 29,530
|
SBUX
| 1,746,035,460
| 79.879997
| 79.93
| 79.774002
| 79.830002
| 83,632
|
SBUX
| 1,746,035,520
| 79.824997
| 79.959999
| 79.809998
| 79.93
| 39,828
|
SBUX
| 1,746,035,580
| 79.93
| 79.934998
| 79.860001
| 79.860001
| 39,741
|
SBUX
| 1,746,035,640
| 79.864998
| 79.919998
| 79.864998
| 79.910004
| 21,158
|
SBUX
| 1,746,035,700
| 79.929901
| 79.929901
| 79.730003
| 79.779999
| 94,616
|
SBUX
| 1,746,035,760
| 79.785004
| 79.785004
| 79.605003
| 79.625
| 30,316
|
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.