<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>8/4/2020 7:55:00 PM</td><td>438.13000</td><td>438.40000</td><td>438.01000</td><td>438.40000</td></tr>
<tr><td>AAPL:US</td><td>8/4/2020 7:54:00 PM</td><td>438.16000</td><td>438.24000</td><td>437.96000</td><td>437.96000</td></tr>
<tr><td>AAPL:US</td><td>8/4/2020 7:53:00 PM</td><td>437.93000</td><td>438.18000</td><td>437.93000</td><td>438.12000</td></tr>
<tr><td>AAPL:US</td><td>8/4/2020 7:51:00 PM</td><td>437.65000</td><td>437.82000</td><td>437.55000</td><td>437.55000</td></tr>
<tr><td>AAPL:US</td><td>8/4/2020 7:50:00 PM</td><td>437.71000</td><td>437.79000</td><td>437.71000</td><td>437.79000</td></tr>
<tr><td>AAPL:US</td><td>8/4/2020 7:49:00 PM</td><td>437.38000</td><td>437.44000</td><td>437.30000</td><td>437.44000</td></tr>
<tr><td>AAPL:US</td><td>8/4/2020 7:48:00 PM</td><td>437.24000</td><td>437.51000</td><td>437.22000</td><td>437.51000</td></tr>
<tr><td>AAPL:US</td><td>8/4/2020 7:47:00 PM</td><td>437.42000</td><td>437.46000</td><td>437.20000</td><td>437.20000</td></tr>
<tr><td>AAPL:US</td><td>8/4/2020 7:46:00 PM</td><td>437.35000</td><td>437.35000</td><td>437.35000</td><td>437.35000</td></tr>
<tr><td>AAPL:US</td><td>8/4/2020 7:45:00 PM</td><td>437.38000</td><td>437.38000</td><td>437.22000</td><td>437.38000</td></tr>
</table>