<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>3/27/2020 7:58:00 PM</td><td>248.02000</td><td>248.02000</td><td>247.61000</td><td>247.61000</td></tr>
<tr><td>AAPL:US</td><td>3/27/2020 7:57:00 PM</td><td>247.94000</td><td>248.19000</td><td>247.90000</td><td>247.90000</td></tr>
<tr><td>AAPL:US</td><td>3/27/2020 7:56:00 PM</td><td>248.05000</td><td>248.05000</td><td>247.55000</td><td>247.55000</td></tr>
<tr><td>AAPL:US</td><td>3/27/2020 7:55:00 PM</td><td>247.57000</td><td>248.39000</td><td>247.57000</td><td>248.35000</td></tr>
<tr><td>AAPL:US</td><td>3/27/2020 7:54:00 PM</td><td>248.46000</td><td>248.46000</td><td>247.51000</td><td>247.51000</td></tr>
<tr><td>AAPL:US</td><td>3/27/2020 7:52:00 PM</td><td>248.73000</td><td>248.73000</td><td>248.40000</td><td>248.40000</td></tr>
<tr><td>AAPL:US</td><td>3/27/2020 7:51:00 PM</td><td>248.74000</td><td>248.83000</td><td>248.53000</td><td>248.71000</td></tr>
<tr><td>AAPL:US</td><td>3/27/2020 7:50:00 PM</td><td>249.00000</td><td>249.01000</td><td>248.62000</td><td>248.62000</td></tr>
<tr><td>AAPL:US</td><td>3/27/2020 7:49:00 PM</td><td>250.35000</td><td>250.39000</td><td>250.35000</td><td>250.39000</td></tr>
<tr><td>AAPL:US</td><td>3/27/2020 7:48:00 PM</td><td>250.77000</td><td>250.77000</td><td>250.03000</td><td>250.03000</td></tr>
</table>