<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>6/1/2020 7:58:00 PM</td><td>321.97000</td><td>322.02000</td><td>321.97000</td><td>322.00000</td></tr>
<tr><td>AAPL:US</td><td>6/1/2020 7:57:00 PM</td><td>321.90000</td><td>321.95000</td><td>321.84000</td><td>321.95000</td></tr>
<tr><td>AAPL:US</td><td>6/1/2020 7:56:00 PM</td><td>321.96000</td><td>321.96000</td><td>321.89000</td><td>321.96000</td></tr>
<tr><td>AAPL:US</td><td>6/1/2020 7:55:00 PM</td><td>321.87000</td><td>321.98000</td><td>321.87000</td><td>321.97000</td></tr>
<tr><td>AAPL:US</td><td>6/1/2020 7:54:00 PM</td><td>321.76000</td><td>321.79000</td><td>321.76000</td><td>321.79000</td></tr>
<tr><td>AAPL:US</td><td>6/1/2020 7:53:00 PM</td><td>321.81000</td><td>321.81000</td><td>321.73000</td><td>321.73000</td></tr>
<tr><td>AAPL:US</td><td>6/1/2020 7:52:00 PM</td><td>321.96000</td><td>321.98000</td><td>321.72000</td><td>321.78000</td></tr>
<tr><td>AAPL:US</td><td>6/1/2020 7:51:00 PM</td><td>321.89000</td><td>322.02000</td><td>321.89000</td><td>322.02000</td></tr>
<tr><td>AAPL:US</td><td>6/1/2020 7:50:00 PM</td><td>321.67000</td><td>321.85000</td><td>321.58000</td><td>321.85000</td></tr>
<tr><td>AAPL:US</td><td>6/1/2020 7:49:00 PM</td><td>321.61000</td><td>321.73000</td><td>321.61000</td><td>321.73000</td></tr>
</table>