<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>9/16/2024 7:58:00 PM</td><td>216.48000</td><td>216.48000</td><td>216.32000</td><td>216.43000</td></tr>
<tr><td>AAPL:US</td><td>9/16/2024 7:57:00 PM</td><td>216.48000</td><td>216.54000</td><td>216.46000</td><td>216.49000</td></tr>
<tr><td>AAPL:US</td><td>9/16/2024 7:56:00 PM</td><td>216.46000</td><td>216.48000</td><td>216.34000</td><td>216.47000</td></tr>
<tr><td>AAPL:US</td><td>9/16/2024 7:55:00 PM</td><td>216.49000</td><td>216.60000</td><td>216.43000</td><td>216.48000</td></tr>
<tr><td>AAPL:US</td><td>9/16/2024 7:54:00 PM</td><td>216.50000</td><td>216.54000</td><td>216.37000</td><td>216.50000</td></tr>
<tr><td>AAPL:US</td><td>9/16/2024 7:53:00 PM</td><td>216.47000</td><td>216.60000</td><td>216.45000</td><td>216.51000</td></tr>
<tr><td>AAPL:US</td><td>9/16/2024 7:52:00 PM</td><td>216.27000</td><td>216.50000</td><td>216.18000</td><td>216.48000</td></tr>
<tr><td>AAPL:US</td><td>9/16/2024 7:51:00 PM</td><td>216.43000</td><td>216.49000</td><td>216.27000</td><td>216.30000</td></tr>
<tr><td>AAPL:US</td><td>9/16/2024 7:50:00 PM</td><td>216.44000</td><td>216.54000</td><td>216.38000</td><td>216.48000</td></tr>
<tr><td>AAPL:US</td><td>9/16/2024 7:49:00 PM</td><td>216.49000</td><td>216.54000</td><td>216.40000</td><td>216.47000</td></tr>
</table>