SymbolDateOpenHighLowClose
AAPL:US9/20/2019 7:58:00 PM218.06000218.06000218.01000218.01000
AAPL:US9/20/2019 7:57:00 PM218.18000218.20000218.07000218.07000
AAPL:US9/20/2019 7:56:00 PM218.32000218.32000218.18000218.22000
AAPL:US9/20/2019 7:55:00 PM218.40000218.40000218.05000218.22000
AAPL:US9/20/2019 7:54:00 PM218.63000218.68000218.63000218.66000
AAPL:US9/20/2019 7:53:00 PM218.33000218.64000218.33000218.64000
AAPL:US9/20/2019 7:52:00 PM218.34000218.39000218.31000218.31000
AAPL:US9/20/2019 7:50:00 PM218.33000218.48000218.33000218.48000
AAPL:US9/20/2019 7:49:00 PM218.30000218.38000218.23000218.35000
AAPL:US9/20/2019 7:48:00 PM218.37000218.37000218.23000218.27000