<table>
<tr><th scope='col'>Symbol</th><th scope='col'>Date</th><th scope='col'>Open</th><th scope='col'>High</th><th scope='col'>Low</th><th scope='col'>Close</th></tr>
<tr><td>AAPL:US</td><td>9/22/2023 7:58:00 PM</td><td>174.88000</td><td>174.90000</td><td>174.83000</td><td>174.90000</td></tr>
<tr><td>AAPL:US</td><td>9/22/2023 7:57:00 PM</td><td>174.89000</td><td>174.92000</td><td>174.84000</td><td>174.87000</td></tr>
<tr><td>AAPL:US</td><td>9/22/2023 7:56:00 PM</td><td>174.80000</td><td>174.92000</td><td>174.80000</td><td>174.90000</td></tr>
<tr><td>AAPL:US</td><td>9/22/2023 7:55:00 PM</td><td>174.99000</td><td>175.04000</td><td>174.81000</td><td>174.82000</td></tr>
<tr><td>AAPL:US</td><td>9/22/2023 7:54:00 PM</td><td>174.82000</td><td>174.87000</td><td>174.74000</td><td>174.85000</td></tr>
<tr><td>AAPL:US</td><td>9/22/2023 7:53:00 PM</td><td>174.65000</td><td>174.84000</td><td>174.64000</td><td>174.83000</td></tr>
<tr><td>AAPL:US</td><td>9/22/2023 7:52:00 PM</td><td>174.68000</td><td>174.75000</td><td>174.63000</td><td>174.63000</td></tr>
<tr><td>AAPL:US</td><td>9/22/2023 7:51:00 PM</td><td>174.72000</td><td>174.77000</td><td>174.65000</td><td>174.67000</td></tr>
<tr><td>AAPL:US</td><td>9/22/2023 7:50:00 PM</td><td>174.98000</td><td>174.98000</td><td>174.73000</td><td>174.74000</td></tr>
<tr><td>AAPL:US</td><td>9/22/2023 7:49:00 PM</td><td>174.79000</td><td>175.00000</td><td>174.79000</td><td>175.00000</td></tr>
</table>