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
| 1,746,035,820
| 79.629997
| 79.639999
| 79.559998
| 79.620003
| 31,292
|
SBUX
| 1,746,035,880
| 79.620003
| 79.620003
| 79.570099
| 79.599998
| 20,523
|
SBUX
| 1,746,035,940
| 79.599998
| 79.610001
| 79.552498
| 79.574997
| 21,209
|
SBUX
| 1,746,036,000
| 79.579903
| 79.589996
| 79.5
| 79.550003
| 214,523
|
SBUX
| 1,746,036,060
| 79.559998
| 79.564499
| 79.5
| 79.553703
| 36,888
|
SBUX
| 1,746,036,120
| 79.550003
| 79.580002
| 79.514999
| 79.519997
| 28,927
|
SBUX
| 1,746,036,180
| 79.529999
| 79.639999
| 79.520103
| 79.589996
| 37,768
|
SBUX
| 1,746,036,240
| 79.580002
| 79.730003
| 79.580002
| 79.610001
| 71,946
|
SBUX
| 1,746,036,300
| 79.619797
| 79.619797
| 79.553001
| 79.559998
| 35,665
|
SBUX
| 1,746,036,360
| 79.555
| 79.555
| 79.379997
| 79.450302
| 89,540
|
SBUX
| 1,746,036,420
| 79.455002
| 79.989601
| 79.455002
| 79.760002
| 119,309
|
SBUX
| 1,746,036,480
| 79.769997
| 79.769997
| 79.57
| 79.669998
| 43,361
|
SBUX
| 1,746,036,540
| 79.660004
| 79.739998
| 79.635002
| 79.660004
| 26,975
|
SBUX
| 1,746,036,600
| 79.660004
| 79.849998
| 79.660004
| 79.839104
| 48,074
|
SBUX
| 1,746,036,660
| 79.823502
| 79.919998
| 79.823502
| 79.879997
| 27,349
|
SBUX
| 1,746,036,720
| 79.879997
| 80.059998
| 79.879997
| 79.955002
| 247,847
|
SBUX
| 1,746,036,780
| 79.959999
| 79.959999
| 79.830002
| 79.845001
| 38,446
|
SBUX
| 1,746,036,840
| 79.839996
| 79.919998
| 79.717201
| 79.720001
| 48,331
|
SBUX
| 1,746,036,900
| 79.720001
| 79.759399
| 79.699997
| 79.739899
| 29,041
|
SBUX
| 1,746,036,960
| 79.739998
| 79.75
| 79.690002
| 79.690002
| 18,478
|
SBUX
| 1,746,037,020
| 79.694801
| 79.760002
| 79.625
| 79.739998
| 25,077
|
SBUX
| 1,746,037,080
| 79.75
| 79.839699
| 79.75
| 79.809998
| 35,471
|
SBUX
| 1,746,037,140
| 79.824997
| 79.910004
| 79.813698
| 79.904999
| 44,909
|
SBUX
| 1,746,037,200
| 79.904999
| 79.904999
| 79.809998
| 79.815002
| 34,251
|
SBUX
| 1,746,037,260
| 79.810097
| 79.817902
| 79.690002
| 79.714996
| 45,415
|
SBUX
| 1,746,037,320
| 79.726997
| 79.769997
| 79.709999
| 79.7201
| 15,708
|
SBUX
| 1,746,037,380
| 79.709702
| 79.731598
| 79.699997
| 79.726303
| 16,714
|
SBUX
| 1,746,037,440
| 79.724701
| 79.790001
| 79.720001
| 79.75
| 39,406
|
SBUX
| 1,746,037,500
| 79.755302
| 79.756798
| 79.599998
| 79.644997
| 28,343
|
SBUX
| 1,746,037,560
| 79.644997
| 79.710098
| 79.599998
| 79.695
| 32,732
|
SBUX
| 1,746,037,620
| 79.705002
| 79.799797
| 79.691902
| 79.799797
| 40,029
|
SBUX
| 1,746,037,680
| 79.790001
| 79.849998
| 79.650002
| 79.724998
| 45,912
|
SBUX
| 1,746,037,740
| 79.724998
| 79.760002
| 79.614998
| 79.634003
| 77,924
|
SBUX
| 1,746,037,800
| 79.639999
| 79.669998
| 79.620003
| 79.665001
| 34,564
|
SBUX
| 1,746,037,860
| 79.665001
| 79.729103
| 79.450996
| 79.455002
| 86,501
|
SBUX
| 1,746,037,920
| 79.459999
| 79.459999
| 79.32
| 79.404999
| 55,212
|
SBUX
| 1,746,037,980
| 79.415001
| 79.57
| 79.410004
| 79.540001
| 82,833
|
SBUX
| 1,746,038,040
| 79.525002
| 79.569901
| 79.264999
| 79.319603
| 160,246
|
SBUX
| 1,746,038,100
| 79.32
| 79.364998
| 79.224998
| 79.235001
| 47,281
|
SBUX
| 1,746,038,160
| 79.239998
| 79.269997
| 79.220001
| 79.229301
| 37,580
|
SBUX
| 1,746,038,220
| 79.224998
| 79.305199
| 79.2202
| 79.300003
| 35,406
|
SBUX
| 1,746,038,280
| 79.330101
| 79.379997
| 79.322502
| 79.360001
| 25,631
|
SBUX
| 1,746,038,340
| 79.352501
| 79.419998
| 79.349998
| 79.349998
| 42,834
|
SBUX
| 1,746,038,400
| 79.349998
| 79.459999
| 79.349998
| 79.394997
| 47,673
|
SBUX
| 1,746,038,460
| 79.410004
| 79.419998
| 79.379997
| 79.401703
| 35,301
|
SBUX
| 1,746,038,520
| 79.404999
| 79.410004
| 79.400002
| 79.404999
| 28,893
|
SBUX
| 1,746,038,580
| 79.410004
| 79.470001
| 79.410004
| 79.440002
| 28,939
|
SBUX
| 1,746,038,640
| 79.434998
| 79.434998
| 79.375
| 79.411598
| 28,542
|
SBUX
| 1,746,038,700
| 79.419998
| 79.5
| 79.419998
| 79.5
| 31,821
|
SBUX
| 1,746,038,760
| 79.5
| 79.5
| 79.3601
| 79.3601
| 96,228
|
SBUX
| 1,746,038,820
| 79.361
| 79.370003
| 79.224998
| 79.224998
| 59,416
|
SBUX
| 1,746,038,880
| 79.224998
| 79.290001
| 79.209999
| 79.230003
| 41,189
|
SBUX
| 1,746,038,940
| 79.224998
| 79.25
| 79.224998
| 79.245003
| 27,629
|
SBUX
| 1,746,039,000
| 79.245003
| 79.264999
| 79.230003
| 79.254997
| 24,498
|
SBUX
| 1,746,039,060
| 79.253502
| 79.309998
| 79.230103
| 79.235001
| 31,541
|
SBUX
| 1,746,039,120
| 79.238602
| 79.238602
| 79.080002
| 79.110001
| 50,143
|
SBUX
| 1,746,039,180
| 79.105003
| 79.139999
| 79.059998
| 79.089996
| 46,607
|
SBUX
| 1,746,039,240
| 79.099998
| 79.18
| 79.07
| 79.080002
| 52,045
|
SBUX
| 1,746,039,300
| 79.089996
| 79.169998
| 79.084999
| 79.129997
| 31,524
|
SBUX
| 1,746,039,360
| 79.129997
| 79.305
| 79.120003
| 79.239899
| 81,913
|
SBUX
| 1,746,039,420
| 79.224998
| 79.264999
| 79.160004
| 79.254997
| 64,225
|
SBUX
| 1,746,039,480
| 79.254997
| 79.279999
| 79.221497
| 79.264999
| 30,508
|
SBUX
| 1,746,039,540
| 79.264999
| 79.290001
| 79.1614
| 79.1614
| 27,196
|
SBUX
| 1,746,039,600
| 79.165001
| 79.179901
| 79.019997
| 79.0299
| 155,360
|
SBUX
| 1,746,039,660
| 79.025002
| 79.184998
| 79.010002
| 79.144997
| 115,336
|
SBUX
| 1,746,039,720
| 79.144997
| 79.309998
| 79.099998
| 79.309998
| 54,004
|
SBUX
| 1,746,039,780
| 79.309998
| 79.400398
| 79.239998
| 79.279999
| 51,088
|
SBUX
| 1,746,039,840
| 79.279999
| 79.294998
| 79.200104
| 79.25
| 30,856
|
SBUX
| 1,746,039,900
| 79.224998
| 79.254997
| 79.195
| 79.209999
| 28,601
|
SBUX
| 1,746,039,960
| 79.209999
| 79.269997
| 79.209999
| 79.239998
| 34,226
|
SBUX
| 1,746,040,020
| 79.235001
| 79.260002
| 79.202499
| 79.202499
| 23,748
|
SBUX
| 1,746,040,080
| 79.209999
| 79.32
| 79.190002
| 79.279999
| 183,086
|
SBUX
| 1,746,040,140
| 79.279999
| 79.294998
| 79.25
| 79.254997
| 45,993
|
SBUX
| 1,746,040,200
| 79.254997
| 79.254997
| 79.222504
| 79.230103
| 36,551
|
SBUX
| 1,746,040,260
| 79.230003
| 79.248199
| 79.190102
| 79.248199
| 32,923
|
SBUX
| 1,746,040,320
| 79.245003
| 79.455002
| 79.241203
| 79.43
| 149,881
|
SBUX
| 1,746,040,380
| 79.431602
| 79.470001
| 79.410004
| 79.415001
| 70,657
|
SBUX
| 1,746,040,440
| 79.419998
| 79.559998
| 79.419998
| 79.495003
| 48,303
|
SBUX
| 1,746,040,500
| 79.5
| 79.599998
| 79.5
| 79.589996
| 55,983
|
SBUX
| 1,746,040,560
| 79.595001
| 79.699997
| 79.595001
| 79.683998
| 52,421
|
SBUX
| 1,746,040,620
| 79.684998
| 79.684998
| 79.540001
| 79.544998
| 59,152
|
SBUX
| 1,746,040,680
| 79.544998
| 79.769997
| 79.5
| 79.709999
| 138,703
|
SBUX
| 1,746,040,740
| 79.709999
| 79.769997
| 79.550003
| 79.584999
| 57,780
|
SBUX
| 1,746,040,800
| 79.580002
| 79.764999
| 79.555
| 79.675003
| 110,108
|
SBUX
| 1,746,040,860
| 79.68
| 79.769997
| 79.629997
| 79.660004
| 280,811
|
SBUX
| 1,746,040,920
| 79.650002
| 79.775002
| 79.629997
| 79.758202
| 79,117
|
SBUX
| 1,746,040,980
| 79.760002
| 79.800003
| 79.730003
| 79.800003
| 69,764
|
SBUX
| 1,746,041,040
| 79.779999
| 79.826302
| 79.731598
| 79.764999
| 61,112
|
SBUX
| 1,746,041,100
| 79.766296
| 79.766296
| 79.540001
| 79.550003
| 47,134
|
SBUX
| 1,746,041,160
| 79.535004
| 79.654999
| 79.519997
| 79.605003
| 88,038
|
SBUX
| 1,746,041,220
| 79.605003
| 79.824997
| 79.603996
| 79.745003
| 102,801
|
SBUX
| 1,746,041,280
| 79.754997
| 79.769997
| 79.730003
| 79.764999
| 47,272
|
SBUX
| 1,746,041,340
| 79.767899
| 79.767899
| 79.5047
| 79.610001
| 110,950
|
SBUX
| 1,746,041,400
| 79.610001
| 79.714996
| 79.610001
| 79.654999
| 92,060
|
SBUX
| 1,746,041,460
| 79.660004
| 79.790001
| 79.639999
| 79.760002
| 73,706
|
SBUX
| 1,746,041,520
| 79.760002
| 79.760002
| 79.550003
| 79.589996
| 59,754
|
SBUX
| 1,746,041,580
| 79.595001
| 79.605003
| 79.514999
| 79.547501
| 99,136
|
SBUX
| 1,746,041,640
| 79.543999
| 79.589302
| 79.510002
| 79.550003
| 66,920
|
SBUX
| 1,746,041,700
| 79.537399
| 79.537399
| 79.400002
| 79.415001
| 62,831
|
SBUX
| 1,746,041,760
| 79.415001
| 79.489998
| 79.394997
| 79.425003
| 71,236
|
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.