<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>8/19/2019 2:12:00 PM</td><td>211.69000</td><td>211.72000</td><td>211.66000</td><td>211.71000</td></tr>
<tr><td>AAPL:US</td><td>8/19/2019 2:11:00 PM</td><td>211.63000</td><td>211.69000</td><td>211.63000</td><td>211.63000</td></tr>
<tr><td>AAPL:US</td><td>8/19/2019 2:10:00 PM</td><td>211.59000</td><td>211.59000</td><td>211.59000</td><td>211.59000</td></tr>
<tr><td>AAPL:US</td><td>8/19/2019 2:09:00 PM</td><td>211.90000</td><td>211.90000</td><td>211.61000</td><td>211.61000</td></tr>
<tr><td>AAPL:US</td><td>8/19/2019 2:08:00 PM</td><td>211.85000</td><td>211.88000</td><td>211.85000</td><td>211.88000</td></tr>
<tr><td>AAPL:US</td><td>8/19/2019 2:07:00 PM</td><td>211.96000</td><td>211.98000</td><td>211.91000</td><td>211.91000</td></tr>
<tr><td>AAPL:US</td><td>8/19/2019 2:06:00 PM</td><td>212.00000</td><td>212.04000</td><td>212.00000</td><td>212.03000</td></tr>
<tr><td>AAPL:US</td><td>8/19/2019 2:05:00 PM</td><td>211.96000</td><td>212.07000</td><td>211.96000</td><td>212.07000</td></tr>
<tr><td>AAPL:US</td><td>8/19/2019 2:04:00 PM</td><td>211.95000</td><td>211.96000</td><td>211.94000</td><td>211.94000</td></tr>
<tr><td>AAPL:US</td><td>8/19/2019 2:03:00 PM</td><td>212.02000</td><td>212.02000</td><td>211.93000</td><td>211.95000</td></tr>
</table>