Attached. Please let me know if you have any questions or need revisions.

Date
1/22/2019
1/23/2019
1/24/2019
1/25/2019
1/28/2019
1/29/2019
1/30/2019
1/31/2019
2/1/2019
2/4/2019
2/5/2019
2/6/2019
2/7/2019
2/8/2019
2/11/2019
2/12/2019
2/13/2019
2/14/2019
2/15/2019
2/19/2019
2/20/2019
2/21/2019
2/22/2019
2/25/2019
2/26/2019
2/27/2019
2/28/2019
3/1/2019
3/4/2019
3/5/2019
3/6/2019
3/7/2019
3/8/2019
3/11/2019
3/12/2019
3/13/2019
3/14/2019
3/15/2019
3/18/2019
3/19/2019
3/20/2019
3/21/2019
3/22/2019
3/25/2019
3/26/2019
3/27/2019
3/28/2019
3/29/2019
4/1/2019
4/2/2019
4/3/2019
4/4/2019

AAPL - Adjusted Close
37,38
37,53
37,23
38,47
38,11
37,72
40,29
40,58
40,60
41,76
42,47
42,48
41,68
41,73
41,49
41,85
41,67
41,82
41,73
41,86
42,13
41,89
42,36
42,66
42,69
42,82
42,40
42,85
43,06
42,98
42,74
42,24
42,34
43,81
44,30
44,50
44,99
45,58
46,04
45,68
46,08
47,77
46,78
46,22
45,74
46,15
46,21
46,51
46,83
47,51
47,84
47,92

AAPL - % Return
0,4044%
-0,7926%
3,3137%
-0,9254%
-1,0365%
6,8334%
0,7201%
0,0481%
2,8405%
1,7110%
0,0344%
-1,8939%
0,1175%
-0,5751%
0,8617%
-0,4155%
0,3643%
-0,2225%
0,2993%
0,6435%
-0,5639%
1,1166%
0,7284%
0,0574%
0,3098%
-0,9836%
1,0511%
0,5029%
-0,1820%
-0,5754%
-1,1575%
0,2377%
3,4642%
1,1235%
0,4422%
1,1116%
1,3008%
1,0209%
-0,7925%
0,8739%
3,6830%
-2,0708%
-1,2091%
-1,0332%
0,8994%
0,1326%
0,6518%
0,6791%
1,4536%
0,6855%
0,1740%

MSFT - Adjusted Close
103,05
104,05
103,56
104,50
102,46
100,38
103,73
101,83
100,22
103,11
104,55
103,39
102,65
103,04
102,63
104,23
104,15
104,24
105,53
105,48
104,93
107,14
108,67
109,28
110,03
109,84
109,71
110,20
109,93
109,38
109,43
108,10
108,22
110,49
111,26
112,13
112,21
113,51
115,13
115,21
115,08
117,73
114,62
115,22
115,47
114,35
114,51
115,49
116,55
116,72
117,48
116,88

4/5/2019
4/8/2019
4/9/2019
4/10/2019
4/11/2019
4/12/2019
4/15/2019
4/16/2019
4/17/2019
4/18/2019
4/22/2019
4/23/2019
4/24/2019
4/25/2019
4/26/2019
4/29/2019
4/30/2019
5/1/2019
5/2/2019
5/3/2019
5/6/2019
5/7/2019
5/8/2019
5/9/2019
5/10/2019
5/13/2019
5/14/2019
5/15/2019
5/16/2019
5/17/2019
5/20/2019
5/21/2019
5/22/2019
5/23/2019
5/24/2019
5/28/2019
5/29/2019
5/30/2019
5/31/2019
6/3/2019
6/4/2019
6/5/2019
6/6/2019
6/7/2019
6/10/2019
6/11/2019
6/12/2019
6/13/2019
6/14/2019
6/17/2019
6/18/2019
6/19/2019
6/20/2019
6/21/2019
6/24/2019

48,24
49,00
48,85
49,13
48,72
48,70
48,79
48,79
49,74
49,92
50,08
50,81
50,73
50,27
50,03
50,10
49,14
51,55
51,21
51,85
51,05
49,67
49,68
49,15
48,47
45,65
46,38
46,93
46,72
46,46
45,01
45,87
44,93
44,16
43,99
43,81
43,60
43,83
43,03
42,60
44,16
44,87
45,53
46,74
47,34
47,89
47,73
47,72
47,38
47,66
48,78
48,64
49,03
48,86
48,81

0,6694%
1,5736%
-0,2999%
0,5614%
-0,8324%
-0,0402%
0,1810%
0,0100%
1,9473%
0,3594%
0,3286%
1,4423%
-0,1542%
-0,9075%
-0,4774%
0,1517%
-1,9256%
4,9086%
-0,6508%
1,2431%
-1,5443%
-2,6957%
0,0197%
-1,0744%
-1,3853%
-5,8120%
1,5830%
1,1979%
-0,4400%
-0,5682%
-3,1270%
1,9171%
-2,0472%
-1,7070%
-0,3841%
-0,4135%
-0,4769%
0,5187%
-1,8115%
-1,0110%
3,6584%
1,6143%
1,4682%
2,6617%
1,2779%
1,1580%
-0,3183%
-0,0206%
-0,7262%
0,5966%
2,3519%
-0,2923%
0,8036%
-0,3409%
-0,1006%

117,40
117,44
116,81
117,70
117,83
118,44
118,54
118,27
119,24
120,81
121,19
122,84
122,42
126,47
127,20
127,08
127,89
125,23
123,59
126,23
125,49
122,92
122,91
122,90
124,49
120,79
122,14
123,86
126,72
125,88
124,06
124,73
125,49
124,02
124,08
124,00
122,80
123,58
121,56
117,79
121,05
123,68
125,63
129,15
130,33
129,84
129,24
130,06
130,18
130,58
132,85
133,37
134,61
134,63
135,42

6/25/2019
6/26/2019
6/27/2019
6/28/2019
7/1/2019
7/2/2019...