Kartoon Studios Inc NYSE:TOON Historical Prices

Below are the 1856 trading days of historical prices for TOON.

#	Exchange	Symbol	Date	Open	High	Low	Close
1856	NYSE	TOON	Tue, Mar 5, 2024	1.51	1.57	1.51	1.52
1855	NYSE	TOON	Mon, Mar 4, 2024	1.54	1.59	1.50	1.53
1854	NYSE	TOON	Fri, Mar 1, 2024	1.67	1.67	1.55	1.55
1853	NYSE	TOON	Thu, Feb 29, 2024	1.65	1.69	1.61	1.66
1852	NYSE	TOON	Wed, Feb 28, 2024	1.57	1.70	1.57	1.65
1851	NYSE	TOON	Tue, Feb 27, 2024	1.66	1.68	1.57	1.58
1850	NYSE	TOON	Mon, Feb 26, 2024	1.55	1.66	1.54	1.64
1849	NYSE	TOON	Fri, Feb 23, 2024	1.50	1.61	1.50	1.56
1848	NYSE	TOON	Thu, Feb 22, 2024	1.54	1.56	1.50	1.53
1847	NYSE	TOON	Wed, Feb 21, 2024	1.58	1.59	1.50	1.54
1846	NYSE	TOON	Tue, Feb 20, 2024	1.53	1.60	1.50	1.57
1845	NYSE	TOON	Fri, Feb 16, 2024	1.57	1.59	1.52	1.53
1844	NYSE	TOON	Thu, Feb 15, 2024	1.57	1.64	1.53	1.59
1843	NYSE	TOON	Wed, Feb 14, 2024	1.62	1.62	1.45	1.59
1842	NYSE	TOON	Tue, Feb 13, 2024	1.37	1.90	1.35	1.62
1841	NYSE	TOON	Mon, Feb 12, 2024	1.28	1.36	1.27	1.31
1840	NYSE	TOON	Fri, Feb 9, 2024	1.24	1.28	1.24	1.27
1839	NYSE	TOON	Thu, Feb 8, 2024	1.24	1.28	1.24	1.25
1838	NYSE	TOON	Wed, Feb 7, 2024	1.27	1.31	1.24	1.25
1837	NYSE	TOON	Tue, Feb 6, 2024	1.31	1.31	1.25	1.29
1836	NYSE	TOON	Mon, Feb 5, 2024	1.29	1.31	1.26	1.30
1835	NYSE	TOON	Fri, Feb 2, 2024	1.23	1.30	1.23	1.30
1834	NYSE	TOON	Thu, Feb 1, 2024	1.22	1.27	1.21	1.26
1833	NYSE	TOON	Wed, Jan 31, 2024	1.23	1.26	1.22	1.22
1832	NYSE	TOON	Tue, Jan 30, 2024	1.28	1.28	1.23	1.25
1831	NYSE	TOON	Mon, Jan 29, 2024	1.25	1.29	1.18	1.27
1830	NYSE	TOON	Fri, Jan 26, 2024	1.15	1.25	1.15	1.23
1829	NYSE	TOON	Thu, Jan 25, 2024	1.15	1.15	1.13	1.13
1828	NYSE	TOON	Wed, Jan 24, 2024	1.19	1.19	1.15	1.15
1827	NYSE	TOON	Tue, Jan 23, 2024	1.12	1.19	1.11	1.17
1826	NYSE	TOON	Mon, Jan 22, 2024	1.16	1.16	1.10	1.11
1825	NYSE	TOON	Fri, Jan 19, 2024	1.15	1.17	1.10	1.15
1824	NYSE	TOON	Thu, Jan 18, 2024	1.18	1.18	1.15	1.17
1823	NYSE	TOON	Wed, Jan 17, 2024	1.22	1.23	1.15	1.19
1822	NYSE	TOON	Tue, Jan 16, 2024	1.27	1.28	1.20	1.22
1821	NYSE	TOON	Fri, Jan 12, 2024	1.28	1.30	1.27	1.28
1820	NYSE	TOON	Thu, Jan 11, 2024	1.32	1.32	1.28	1.29
1819	NYSE	TOON	Wed, Jan 10, 2024	1.33	1.35	1.25	1.32
1818	NYSE	TOON	Tue, Jan 9, 2024	1.36	1.36	1.32	1.34
1817	NYSE	TOON	Mon, Jan 8, 2024	1.34	1.37	1.32	1.35
1816	NYSE	TOON	Fri, Jan 5, 2024	1.37	1.37	1.34	1.34
1815	NYSE	TOON	Thu, Jan 4, 2024	1.34	1.37	1.34	1.37
1814	NYSE	TOON	Wed, Jan 3, 2024	1.35	1.38	1.34	1.37
1813	NYSE	TOON	Tue, Jan 2, 2024	1.38	1.40	1.32	1.37
1812	NYSE	TOON	Fri, Dec 29, 2023	1.41	1.45	1.39	1.39
1811	NYSE	TOON	Thu, Dec 28, 2023	1.40	1.47	1.40	1.42
1810	NYSE	TOON	Wed, Dec 27, 2023	1.36	1.46	1.33	1.42
1809	NYSE	TOON	Tue, Dec 26, 2023	1.40	1.41	1.35	1.35
1808	NYSE	TOON	Fri, Dec 22, 2023	1.42	1.45	1.41	1.42
1807	NYSE	TOON	Thu, Dec 21, 2023	1.43	1.45	1.40	1.43
1806	NYSE	TOON	Wed, Dec 20, 2023	1.40	1.49	1.38	1.41
1805	NYSE	TOON	Tue, Dec 19, 2023	1.43	1.46	1.39	1.42
1804	NYSE	TOON	Mon, Dec 18, 2023	1.48	1.53	1.44	1.44
1803	NYSE	TOON	Fri, Dec 15, 2023	1.43	1.55	1.37	1.52
1802	NYSE	TOON	Thu, Dec 14, 2023	1.48	1.49	1.38	1.43
1801	NYSE	TOON	Wed, Dec 13, 2023	1.45	1.48	1.33	1.45
1800	NYSE	TOON	Tue, Dec 12, 2023	1.55	1.56	1.45	1.45
1799	NYSE	TOON	Mon, Dec 11, 2023	1.59	1.60	1.56	1.56
1798	NYSE	TOON	Fri, Dec 8, 2023	1.47	1.63	1.46	1.62
1797	NYSE	TOON	Thu, Dec 7, 2023	1.51	1.55	1.47	1.48
1796	NYSE	TOON	Wed, Dec 6, 2023	1.50	1.60	1.50	1.55
1795	NYSE	TOON	Tue, Dec 5, 2023	1.65	1.65	1.47	1.52
1794	NYSE	TOON	Mon, Dec 4, 2023	1.61	1.74	1.60	1.67
1793	NYSE	TOON	Fri, Dec 1, 2023	1.63	1.64	1.52	1.64
1792	NYSE	TOON	Thu, Nov 30, 2023	1.62	1.74	1.59	1.64
1791	NYSE	TOON	Wed, Nov 29, 2023	1.46	1.64	1.46	1.61
1790	NYSE	TOON	Tue, Nov 28, 2023	1.45	1.48	1.37	1.44
1789	NYSE	TOON	Mon, Nov 27, 2023	1.35	1.41	1.33	1.38
1788	NYSE	TOON	Fri, Nov 24, 2023	1.17	1.33	1.17	1.32
1787	NYSE	TOON	Wed, Nov 22, 2023	1.08	1.24	1.08	1.18
1786	NYSE	TOON	Tue, Nov 21, 2023	1.09	1.11	1.06	1.08
1785	NYSE	TOON	Mon, Nov 20, 2023	1.04	1.10	1.00	1.09
1784	NYSE	TOON	Fri, Nov 17, 2023	1.00	1.04	0.98	1.04
1783	NYSE	TOON	Thu, Nov 16, 2023	1.05	1.08	0.99	1.04
1782	NYSE	TOON	Wed, Nov 15, 2023	1.05	1.09	1.05	1.09
1781	NYSE	TOON	Tue, Nov 14, 2023	1.03	1.08	1.02	1.05
1780	NYSE	TOON	Mon, Nov 13, 2023	0.99	1.05	0.96	1.03
1779	NYSE	TOON	Fri, Nov 10, 2023	1.06	1.06	0.99	1.01
1778	NYSE	TOON	Thu, Nov 9, 2023	1.06	1.12	1.01	1.03
1777	NYSE	TOON	Wed, Nov 8, 2023	1.11	1.12	1.06	1.08
1776	NYSE	TOON	Tue, Nov 7, 2023	1.10	1.12	1.09	1.09
1775	NYSE	TOON	Mon, Nov 6, 2023	1.14	1.16	1.10	1.12
1774	NYSE	TOON	Fri, Nov 3, 2023	1.10	1.22	1.10	1.14
1773	NYSE	TOON	Thu, Nov 2, 2023	1.08	1.15	1.07	1.10
1772	NYSE	TOON	Wed, Nov 1, 2023	1.01	1.10	1.00	1.10
1771	NYSE	TOON	Tue, Oct 31, 2023	1.03	1.05	0.93	0.99
1770	NYSE	TOON	Mon, Oct 30, 2023	1.06	1.07	1.02	1.04
1769	NYSE	TOON	Fri, Oct 27, 2023	1.07	1.10	1.04	1.05
1768	NYSE	TOON	Thu, Oct 26, 2023	1.04	1.09	1.04	1.07
1767	NYSE	TOON	Wed, Oct 25, 2023	1.10	1.12	1.05	1.07
1766	NYSE	TOON	Tue, Oct 24, 2023	1.03	1.15	1.03	1.12
1765	NYSE	TOON	Mon, Oct 23, 2023	1.05	1.08	1.00	1.00
1764	NYSE	TOON	Fri, Oct 20, 2023	1.14	1.18	1.05	1.06
1763	NYSE	TOON	Thu, Oct 19, 2023	1.26	1.28	1.12	1.16
1762	NYSE	TOON	Wed, Oct 18, 2023	1.31	1.34	1.26	1.26
1761	NYSE	TOON	Tue, Oct 17, 2023	1.30	1.41	1.30	1.33
1760	NYSE	TOON	Mon, Oct 16, 2023	1.32	1.37	1.30	1.32
1759	NYSE	TOON	Fri, Oct 13, 2023	1.33	1.35	1.31	1.33
1758	NYSE	TOON	Thu, Oct 12, 2023	1.44	1.44	1.30	1.36
1757	NYSE	TOON	Wed, Oct 11, 2023	1.40	1.48	1.40	1.41
1756	NYSE	TOON	Tue, Oct 10, 2023	1.41	1.52	1.40	1.41
1755	NYSE	TOON	Mon, Oct 9, 2023	1.32	1.46	1.31	1.41
1754	NYSE	TOON	Fri, Oct 6, 2023	1.35	1.38	1.33	1.34
1753	NYSE	TOON	Thu, Oct 5, 2023	1.35	1.40	1.33	1.36
1752	NYSE	TOON	Wed, Oct 4, 2023	1.38	1.41	1.32	1.36
1751	NYSE	TOON	Tue, Oct 3, 2023	1.41	1.44	1.38	1.39
1750	NYSE	TOON	Mon, Oct 2, 2023	1.39	1.45	1.39	1.43
1749	NYSE	TOON	Fri, Sep 29, 2023	1.41	1.43	1.38	1.40
1748	NYSE	TOON	Thu, Sep 28, 2023	1.42	1.45	1.37	1.39
1747	NYSE	TOON	Wed, Sep 27, 2023	1.42	1.50	1.42	1.45
1746	NYSE	TOON	Tue, Sep 26, 2023	1.39	1.50	1.39	1.42
1745	NYSE	TOON	Mon, Sep 25, 2023	1.33	1.42	1.33	1.41
1744	NYSE	TOON	Fri, Sep 22, 2023	1.45	1.48	1.33	1.36
1743	NYSE	TOON	Thu, Sep 21, 2023	1.51	1.52	1.45	1.47
1742	NYSE	TOON	Wed, Sep 20, 2023	1.47	1.55	1.47	1.51
1741	NYSE	TOON	Tue, Sep 19, 2023	1.48	1.51	1.45	1.48
1740	NYSE	TOON	Mon, Sep 18, 2023	1.55	1.57	1.49	1.49
1739	NYSE	TOON	Fri, Sep 15, 2023	1.59	1.66	1.56	1.57
1738	NYSE	TOON	Thu, Sep 14, 2023	1.55	1.62	1.53	1.57
1737	NYSE	TOON	Wed, Sep 13, 2023	1.58	1.62	1.52	1.52
1736	NYSE	TOON	Tue, Sep 12, 2023	1.54	1.65	1.54	1.58
1735	NYSE	TOON	Mon, Sep 11, 2023	1.49	1.61	1.49	1.55
1734	NYSE	TOON	Fri, Sep 8, 2023	1.50	1.55	1.48	1.53
1733	NYSE	TOON	Thu, Sep 7, 2023	1.51	1.53	1.45	1.53
1732	NYSE	TOON	Wed, Sep 6, 2023	1.54	1.54	1.49	1.49
1731	NYSE	TOON	Tue, Sep 5, 2023	1.53	1.61	1.49	1.54
1730	NYSE	TOON	Fri, Sep 1, 2023	1.60	1.61	1.51	1.51
1729	NYSE	TOON	Thu, Aug 31, 2023	1.55	1.64	1.53	1.57
1728	NYSE	TOON	Wed, Aug 30, 2023	1.55	1.58	1.47	1.56
1727	NYSE	TOON	Tue, Aug 29, 2023	1.49	1.59	1.49	1.55
1726	NYSE	TOON	Mon, Aug 28, 2023	1.47	1.55	1.46	1.51
1725	NYSE	TOON	Fri, Aug 25, 2023	1.48	1.52	1.47	1.47
1724	NYSE	TOON	Thu, Aug 24, 2023	1.58	1.60	1.47	1.49
1723	NYSE	TOON	Wed, Aug 23, 2023	1.52	1.64	1.48	1.61
1722	NYSE	TOON	Tue, Aug 22, 2023	1.60	1.60	1.46	1.50
1721	NYSE	TOON	Mon, Aug 21, 2023	1.43	1.65	1.43	1.59
1720	NYSE	TOON	Fri, Aug 18, 2023	1.53	1.55	1.42	1.43
1719	NYSE	TOON	Thu, Aug 17, 2023	1.70	1.73	1.50	1.56
1718	NYSE	TOON	Wed, Aug 16, 2023	1.85	1.88	1.70	1.70
1717	NYSE	TOON	Tue, Aug 15, 2023	1.95	1.96	1.83	1.85
1716	NYSE	TOON	Mon, Aug 14, 2023	2.04	2.05	1.92	2.04
1715	NYSE	TOON	Fri, Aug 11, 2023	1.99	2.04	1.91	2.01
1714	NYSE	TOON	Thu, Aug 10, 2023	2.04	2.07	1.97	1.99
1713	NYSE	TOON	Wed, Aug 9, 2023	2.11	2.19	2.00	2.04
1712	NYSE	TOON	Tue, Aug 8, 2023	2.01	2.15	2.00	2.09
1711	NYSE	TOON	Mon, Aug 7, 2023	2.25	2.25	2.02	2.08
1710	NYSE	TOON	Fri, Aug 4, 2023	2.19	2.26	2.15	2.18
1709	NYSE	TOON	Thu, Aug 3, 2023	2.38	2.45	2.14	2.15
1708	NYSE	TOON	Wed, Aug 2, 2023	2.26	2.40	2.22	2.38
1707	NYSE	TOON	Tue, Aug 1, 2023	2.23	2.32	2.16	2.27
1706	NYSE	TOON	Mon, Jul 31, 2023	2.05	2.30	2.04	2.17
1705	NYSE	TOON	Fri, Jul 28, 2023	1.93	2.00	1.92	1.96
1704	NYSE	TOON	Thu, Jul 27, 2023	2.05	2.07	1.91	1.93
1703	NYSE	TOON	Wed, Jul 26, 2023	1.90	2.06	1.90	2.06
1702	NYSE	TOON	Tue, Jul 25, 2023	1.95	1.98	1.88	1.90
1701	NYSE	TOON	Mon, Jul 24, 2023	1.95	1.96	1.88	1.93
1700	NYSE	TOON	Fri, Jul 21, 2023	2.06	2.08	1.92	1.96
1699	NYSE	TOON	Thu, Jul 20, 2023	2.15	2.19	1.98	1.98
1698	NYSE	TOON	Wed, Jul 19, 2023	2.06	2.25	2.06	2.18
1697	NYSE	TOON	Tue, Jul 18, 2023	2.19	2.27	2.13	2.15
1696	NYSE	TOON	Mon, Jul 17, 2023	2.16	2.25	2.09	2.22
1695	NYSE	TOON	Fri, Jul 14, 2023	2.26	2.28	2.13	2.16
1694	NYSE	TOON	Thu, Jul 13, 2023	2.25	2.37	2.22	2.28
1693	NYSE	TOON	Wed, Jul 12, 2023	2.12	2.23	2.10	2.17
1692	NYSE	TOON	Tue, Jul 11, 2023	1.94	2.15	1.92	2.07
1691	NYSE	TOON	Mon, Jul 10, 2023	1.94	2.00	1.90	1.95
1690	NYSE	TOON	Fri, Jul 7, 2023	1.82	1.97	1.77	1.94
1689	NYSE	TOON	Thu, Jul 6, 2023	1.90	1.90	1.78	1.83
1688	NYSE	TOON	Wed, Jul 5, 2023	1.87	1.95	1.82	1.90
1687	NYSE	TOON	Mon, Jul 3, 2023	1.92	1.97	1.87	1.87
1686	NYSE	TOON	Fri, Jun 30, 2023	2.09	2.10	1.80	1.91
1685	NYSE	TOON	Thu, Jun 29, 2023	2.26	2.28	2.03	2.05
1684	NYSE	TOON	Wed, Jun 28, 2023	2.26	2.33	2.12	2.28
1683	NYSE	TOON	Tue, Jun 27, 2023	3.00	3.00	2.11	2.15
1682	NYSE	TOON	Fri, Jun 23, 2023	2.96	3.31	2.93	3.24
1681	NYSE	TOON	Thu, Jun 22, 2023	3.18	3.19	2.92	2.99
1680	NYSE	TOON	Wed, Jun 21, 2023	3.00	3.23	2.93	3.19
1679	NYSE	TOON	Tue, Jun 20, 2023	3.02	3.28	2.85	3.05
1678	NYSE	TOON	Fri, Jun 16, 2023	3.14	3.24	3.02	3.08
1677	NYSE	TOON	Thu, Jun 15, 2023	2.80	3.21	2.71	3.14
1676	NYSE	TOON	Wed, Jun 14, 2023	2.84	3.15	2.80	2.81
1675	NYSE	TOON	Tue, Jun 13, 2023	2.45	2.78	2.45	2.73
1674	NYSE	TOON	Mon, Jun 12, 2023	2.43	2.45	2.38	2.41
1673	NYSE	TOON	Fri, Jun 9, 2023	2.44	2.45	2.40	2.41
1672	NYSE	TOON	Thu, Jun 8, 2023	2.45	2.49	2.42	2.44
1671	NYSE	TOON	Wed, Jun 7, 2023	2.49	2.55	2.46	2.47
1670	NYSE	TOON	Tue, Jun 6, 2023	2.45	2.52	2.40	2.48
1669	NYSE	TOON	Mon, Jun 5, 2023	2.51	2.54	2.46	2.47
1668	NYSE	TOON	Fri, Jun 2, 2023	2.52	2.55	2.47	2.51
1667	NYSE	TOON	Thu, Jun 1, 2023	2.40	2.53	2.38	2.52
1666	NYSE	TOON	Wed, May 31, 2023	2.46	2.51	2.34	2.37
1665	NYSE	TOON	Tue, May 30, 2023	2.54	2.55	2.45	2.49
1664	NYSE	TOON	Fri, May 26, 2023	2.51	2.55	2.50	2.53
1663	NYSE	TOON	Thu, May 25, 2023	2.69	2.78	2.50	2.51
1662	NYSE	TOON	Wed, May 24, 2023	2.80	2.80	2.62	2.69
1661	NYSE	TOON	Tue, May 23, 2023	2.71	2.82	2.68	2.78
1660	NYSE	TOON	Mon, May 22, 2023	2.52	2.78	2.50	2.72
1659	NYSE	TOON	Fri, May 19, 2023	2.54	2.58	2.43	2.46
1658	NYSE	TOON	Thu, May 18, 2023	2.59	2.70	2.53	2.53
1657	NYSE	TOON	Wed, May 17, 2023	2.55	2.70	2.52	2.60
1656	NYSE	TOON	Tue, May 16, 2023	2.54	2.57	2.50	2.55
1655	NYSE	TOON	Mon, May 15, 2023	2.49	2.57	2.47	2.55
1654	NYSE	TOON	Fri, May 12, 2023	2.53	2.54	2.45	2.48
1653	NYSE	TOON	Thu, May 11, 2023	2.55	2.56	2.48	2.53
1652	NYSE	TOON	Wed, May 10, 2023	2.61	2.65	2.52	2.52
1651	NYSE	TOON	Tue, May 9, 2023	2.53	2.61	2.52	2.58
1650	NYSE	TOON	Mon, May 8, 2023	2.59	2.63	2.52	2.55
1649	NYSE	TOON	Fri, May 5, 2023	2.59	2.64	2.54	2.60
1648	NYSE	TOON	Thu, May 4, 2023	2.56	2.59	2.50	2.57
1647	NYSE	TOON	Wed, May 3, 2023	2.55	2.63	2.48	2.56
1646	NYSE	TOON	Tue, May 2, 2023	2.53	2.59	2.50	2.56
1645	NYSE	TOON	Mon, May 1, 2023	2.57	2.63	2.52	2.55
1644	NYSE	TOON	Fri, Apr 28, 2023	2.54	2.63	2.54	2.58
1643	NYSE	TOON	Thu, Apr 27, 2023	2.48	2.56	2.45	2.56
1642	NYSE	TOON	Wed, Apr 26, 2023	2.52	2.58	2.45	2.47
1641	NYSE	TOON	Tue, Apr 25, 2023	2.65	2.65	2.53	2.53
1640	NYSE	TOON	Mon, Apr 24, 2023	2.78	2.80	2.65	2.66
1639	NYSE	TOON	Fri, Apr 21, 2023	2.62	2.78	2.60	2.78
1638	NYSE	TOON	Thu, Apr 20, 2023	2.80	2.83	2.60	2.62
1637	NYSE	TOON	Wed, Apr 19, 2023	2.81	2.88	2.80	2.81
1636	NYSE	TOON	Tue, Apr 18, 2023	2.98	3.04	2.81	2.86
1635	NYSE	TOON	Mon, Apr 17, 2023	2.87	2.98	2.83	2.98
1634	NYSE	TOON	Fri, Apr 14, 2023	2.95	3.00	2.84	2.85
1633	NYSE	TOON	Thu, Apr 13, 2023	2.80	3.08	2.80	3.00
1632	NYSE	TOON	Wed, Apr 12, 2023	2.96	2.96	2.75	2.75
1631	NYSE	TOON	Tue, Apr 11, 2023	2.85	2.97	2.85	2.94
1630	NYSE	TOON	Mon, Apr 10, 2023	2.75	2.89	2.70	2.87
1629	NYSE	TOON	Thu, Apr 6, 2023	2.68	2.83	2.64	2.74
1628	NYSE	TOON	Wed, Apr 5, 2023	2.90	2.90	2.60	2.67
1627	NYSE	TOON	Tue, Apr 4, 2023	2.92	3.16	2.85	2.91
1626	NYSE	TOON	Mon, Apr 3, 2023	2.73	3.00	2.63	2.92
1625	NYSE	TOON	Fri, Mar 31, 2023	2.63	2.75	2.61	2.73
1624	NYSE	TOON	Thu, Mar 30, 2023	2.63	2.69	2.61	2.62
1623	NYSE	TOON	Wed, Mar 29, 2023	2.56	2.64	2.53	2.62
1622	NYSE	TOON	Tue, Mar 28, 2023	2.56	2.61	2.54	2.55
1621	NYSE	TOON	Mon, Mar 27, 2023	2.61	2.63	2.51	2.57
1620	NYSE	TOON	Fri, Mar 24, 2023	2.55	2.61	2.47	2.61
1619	NYSE	TOON	Thu, Mar 23, 2023	2.56	2.70	2.51	2.57
1618	NYSE	TOON	Wed, Mar 22, 2023	2.64	2.67	2.52	2.53
1617	NYSE	TOON	Tue, Mar 21, 2023	2.62	2.70	2.57	2.66
1616	NYSE	TOON	Mon, Mar 20, 2023	2.56	2.60	2.50	2.56
1615	NYSE	TOON	Fri, Mar 17, 2023	2.67	2.69	2.53	2.56
1614	NYSE	TOON	Thu, Mar 16, 2023	2.58	2.74	2.48	2.71
1613	NYSE	TOON	Wed, Mar 15, 2023	2.73	2.78	2.60	2.64
1612	NYSE	TOON	Tue, Mar 14, 2023	2.70	2.85	2.70	2.80
1611	NYSE	TOON	Mon, Mar 13, 2023	2.69	2.78	2.60	2.66
1610	NYSE	TOON	Fri, Mar 10, 2023	2.76	2.80	2.60	2.76
1609	NYSE	TOON	Thu, Mar 9, 2023	3.04	3.08	2.78	2.78
1608	NYSE	TOON	Wed, Mar 8, 2023	3.10	3.14	2.95	3.04
1607	NYSE	TOON	Tue, Mar 7, 2023	3.14	3.21	3.07	3.08
1606	NYSE	TOON	Mon, Mar 6, 2023	3.22	3.25	3.12	3.12
1605	NYSE	TOON	Fri, Mar 3, 2023	3.18	3.30	3.07	3.24
1604	NYSE	TOON	Thu, Mar 2, 2023	3.11	3.19	3.05	3.15
1603	NYSE	TOON	Wed, Mar 1, 2023	3.11	3.25	3.01	3.13
1602	NYSE	TOON	Tue, Feb 28, 2023	3.43	3.44	3.12	3.12
1601	NYSE	TOON	Mon, Feb 27, 2023	3.11	3.49	3.11	3.44
1600	NYSE	TOON	Fri, Feb 24, 2023	3.21	3.23	2.94	3.11
1599	NYSE	TOON	Thu, Feb 23, 2023	3.58	3.59	3.21	3.28
1598	NYSE	TOON	Wed, Feb 22, 2023	3.61	3.72	3.51	3.57
1597	NYSE	TOON	Tue, Feb 21, 2023	3.74	3.79	3.56	3.64
1596	NYSE	TOON	Fri, Feb 17, 2023	3.80	3.83	3.65	3.80
1595	NYSE	TOON	Thu, Feb 16, 2023	3.74	3.94	3.60	3.81
1594	NYSE	TOON	Wed, Feb 15, 2023	3.67	3.81	3.50	3.78
1593	NYSE	TOON	Tue, Feb 14, 2023	3.84	4.88	3.65	3.69
1592	NYSE	TOON	Mon, Feb 13, 2023	4.15	4.20	3.31	3.60
1591	NYSE	TOON	Fri, Feb 10, 2023	6.08	6.23	4.20	4.45
1590	NYSE	TOON	Thu, Feb 9, 2023	6.70	6.70	6.10	6.20
1589	NYSE	TOON	Wed, Feb 8, 2023	6.95	7.00	6.30	6.54
1588	NYSE	TOON	Tue, Feb 7, 2023	7.13	7.17	6.80	6.90
1587	NYSE	TOON	Mon, Feb 6, 2023	7.25	7.40	7.10	7.13
1586	NYSE	TOON	Fri, Feb 3, 2023	7.22	7.50	7.20	7.20
1585	NYSE	TOON	Thu, Feb 2, 2023	7.16	7.40	7.02	7.24
1584	NYSE	TOON	Wed, Feb 1, 2023	7.25	7.38	7.10	7.12
1583	NYSE	TOON	Tue, Jan 31, 2023	6.80	7.30	6.80	7.30
1582	NYSE	TOON	Mon, Jan 30, 2023	6.70	7.00	6.70	6.97
1581	NYSE	TOON	Fri, Jan 27, 2023	6.75	6.80	6.62	6.70
1580	NYSE	TOON	Thu, Jan 26, 2023	6.84	7.00	6.75	6.82
1579	NYSE	TOON	Wed, Jan 25, 2023	6.80	6.90	6.71	6.79
1578	NYSE	TOON	Tue, Jan 24, 2023	6.90	7.10	6.82	6.90
1577	NYSE	TOON	Mon, Jan 23, 2023	7.20	7.20	6.81	7.03
1576	NYSE	TOON	Fri, Jan 20, 2023	6.72	6.95	6.45	6.90
1575	NYSE	TOON	Thu, Jan 19, 2023	6.85	6.99	6.40	6.48
1574	NYSE	TOON	Wed, Jan 18, 2023	6.62	6.91	6.40	6.74
1573	NYSE	TOON	Tue, Jan 17, 2023	6.90	7.16	6.50	6.57
1572	NYSE	TOON	Fri, Jan 13, 2023	6.40	6.90	6.30	6.90
1571	NYSE	TOON	Thu, Jan 12, 2023	5.92	6.38	5.81	6.32
1570	NYSE	TOON	Wed, Jan 11, 2023	5.70	6.00	5.64	5.91
1569	NYSE	TOON	Tue, Jan 10, 2023	5.50	5.70	5.30	5.64
1568	NYSE	TOON	Mon, Jan 9, 2023	5.31	5.50	5.22	5.42
1567	NYSE	TOON	Fri, Jan 6, 2023	5.40	5.50	5.20	5.25
1566	NYSE	TOON	Thu, Jan 5, 2023	5.40	5.50	5.20	5.50
1565	NYSE	TOON	Wed, Jan 4, 2023	4.78	5.43	4.78	5.41
1564	NYSE	TOON	Tue, Jan 3, 2023	4.81	5.10	4.78	5.00
1563	NYSE	TOON	Fri, Dec 30, 2022	4.85	4.99	4.61	4.65
1562	NYSE	TOON	Thu, Dec 29, 2022	4.70	5.17	4.60	4.93
1561	NYSE	TOON	Wed, Dec 28, 2022	5.00	5.30	4.50	4.61
1560	NYSE	TOON	Tue, Dec 27, 2022	5.28	5.40	5.03	5.15
1559	NYSE	TOON	Fri, Dec 23, 2022	5.35	5.50	5.30	5.30
1558	NYSE	TOON	Thu, Dec 22, 2022	5.30	5.60	5.27	5.38
1557	NYSE	TOON	Wed, Dec 21, 2022	5.60	5.60	5.34	5.39
1556	NYSE	TOON	Tue, Dec 20, 2022	5.70	5.78	5.50	5.50
1555	NYSE	TOON	Mon, Dec 19, 2022	5.90	5.95	5.65	5.70
1554	NYSE	TOON	Fri, Dec 16, 2022	5.85	6.00	5.77	5.97
1553	NYSE	TOON	Thu, Dec 15, 2022	6.02	6.09	5.85	5.85
1552	NYSE	TOON	Wed, Dec 14, 2022	6.10	6.20	5.95	6.01
1551	NYSE	TOON	Tue, Dec 13, 2022	6.50	6.70	6.02	6.06
1550	NYSE	TOON	Mon, Dec 12, 2022	6.76	6.80	6.40	6.44
1549	NYSE	TOON	Fri, Dec 9, 2022	6.80	7.00	6.40	6.52
1548	NYSE	TOON	Thu, Dec 8, 2022	6.60	7.01	6.30	6.83
1547	NYSE	TOON	Wed, Dec 7, 2022	6.80	6.90	6.60	6.60
1546	NYSE	TOON	Tue, Dec 6, 2022	7.20	7.22	6.80	6.85
1545	NYSE	TOON	Mon, Dec 5, 2022	7.35	7.52	7.22	7.22
1544	NYSE	TOON	Fri, Dec 2, 2022	7.31	7.60	7.15	7.52
1543	NYSE	TOON	Thu, Dec 1, 2022	7.25	7.48	7.20	7.35
1542	NYSE	TOON	Wed, Nov 30, 2022	7.51	7.56	7.22	7.31
1541	NYSE	TOON	Tue, Nov 29, 2022	7.49	7.65	7.41	7.46
1540	NYSE	TOON	Mon, Nov 28, 2022	7.85	8.10	7.40	7.47
1539	NYSE	TOON	Fri, Nov 25, 2022	7.02	7.92	7.02	7.84
1538	NYSE	TOON	Wed, Nov 23, 2022	6.96	7.25	6.90	7.10
1537	NYSE	TOON	Tue, Nov 22, 2022	6.92	7.10	6.81	6.90
1536	NYSE	TOON	Mon, Nov 21, 2022	6.84	7.00	6.71	6.95
1535	NYSE	TOON	Fri, Nov 18, 2022	6.90	7.00	6.71	6.71
1534	NYSE	TOON	Thu, Nov 17, 2022	7.00	7.10	6.81	6.95
1533	NYSE	TOON	Wed, Nov 16, 2022	7.20	7.25	6.85	7.00
1532	NYSE	TOON	Tue, Nov 15, 2022	7.50	7.50	6.80	6.92
1531	NYSE	TOON	Mon, Nov 14, 2022	6.90	7.45	6.85	7.26
1530	NYSE	TOON	Fri, Nov 11, 2022	6.75	7.27	6.67	7.02
1529	NYSE	TOON	Thu, Nov 10, 2022	6.60	7.00	6.50	6.78
1528	NYSE	TOON	Wed, Nov 9, 2022	6.90	6.99	6.45	6.52
1527	NYSE	TOON	Tue, Nov 8, 2022	7.05	7.12	6.85	6.88
1526	NYSE	TOON	Mon, Nov 7, 2022	6.75	7.20	6.50	7.10
1525	NYSE	TOON	Fri, Nov 4, 2022	6.58	6.90	6.40	6.50
1524	NYSE	TOON	Thu, Nov 3, 2022	6.50	6.70	6.50	6.54
1523	NYSE	TOON	Wed, Nov 2, 2022	6.50	6.90	6.50	6.56
1522	NYSE	TOON	Tue, Nov 1, 2022	6.60	6.95	6.50	6.67
1521	NYSE	TOON	Mon, Oct 31, 2022	6.17	6.68	6.15	6.50
1520	NYSE	TOON	Fri, Oct 28, 2022	6.20	6.35	6.15	6.22
1519	NYSE	TOON	Thu, Oct 27, 2022	6.39	6.39	6.10	6.25
1518	NYSE	TOON	Wed, Oct 26, 2022	6.31	6.39	6.15	6.26
1517	NYSE	TOON	Tue, Oct 25, 2022	6.00	6.30	6.00	6.17
1516	NYSE	TOON	Mon, Oct 24, 2022	6.31	6.31	5.92	6.00
1515	NYSE	TOON	Fri, Oct 21, 2022	6.30	6.40	6.03	6.20
1514	NYSE	TOON	Thu, Oct 20, 2022	6.35	6.50	6.30	6.30
1513	NYSE	TOON	Wed, Oct 19, 2022	6.50	6.50	6.30	6.30
1512	NYSE	TOON	Tue, Oct 18, 2022	6.71	6.72	6.43	6.54
1511	NYSE	TOON	Mon, Oct 17, 2022	6.32	7.90	6.32	6.62
1510	NYSE	TOON	Fri, Oct 14, 2022	6.48	6.65	6.32	6.32
1509	NYSE	TOON	Thu, Oct 13, 2022	6.50	6.65	6.37	6.48
1508	NYSE	TOON	Wed, Oct 12, 2022	6.39	6.80	6.32	6.64
1507	NYSE	TOON	Tue, Oct 11, 2022	6.35	6.60	6.33	6.40
1506	NYSE	TOON	Mon, Oct 10, 2022	6.45	6.79	6.35	6.47
1505	NYSE	TOON	Fri, Oct 7, 2022	6.75	6.89	6.41	6.50
1504	NYSE	TOON	Thu, Oct 6, 2022	6.83	6.97	6.60	6.81
1503	NYSE	TOON	Wed, Oct 5, 2022	6.50	6.81	6.25	6.67
1502	NYSE	TOON	Tue, Oct 4, 2022	6.21	6.66	6.20	6.57
1501	NYSE	TOON	Mon, Oct 3, 2022	6.09	6.24	6.01	6.24
1500	NYSE	TOON	Fri, Sep 30, 2022	6.08	6.26	6.00	6.01
1499	NYSE	TOON	Thu, Sep 29, 2022	6.13	6.34	6.00	6.09
1498	NYSE	TOON	Wed, Sep 28, 2022	6.20	6.40	6.10	6.31
1497	NYSE	TOON	Tue, Sep 27, 2022	6.20	6.40	6.10	6.10
1496	NYSE	TOON	Mon, Sep 26, 2022	6.00	6.40	6.00	6.15
1495	NYSE	TOON	Fri, Sep 23, 2022	6.50	6.58	6.02	6.05
1494	NYSE	TOON	Thu, Sep 22, 2022	6.63	6.70	6.50	6.51
1493	NYSE	TOON	Wed, Sep 21, 2022	6.90	7.00	6.60	6.69
1492	NYSE	TOON	Tue, Sep 20, 2022	6.70	7.20	6.70	6.99
1491	NYSE	TOON	Mon, Sep 19, 2022	6.60	6.80	6.60	6.73
1490	NYSE	TOON	Fri, Sep 16, 2022	6.61	6.80	6.54	6.72
1489	NYSE	TOON	Thu, Sep 15, 2022	6.80	6.80	6.60	6.74
1488	NYSE	TOON	Wed, Sep 14, 2022	6.70	6.88	6.60	6.60
1487	NYSE	TOON	Tue, Sep 13, 2022	6.82	6.90	6.73	6.75
1486	NYSE	TOON	Mon, Sep 12, 2022	6.81	7.00	6.81	6.90
1485	NYSE	TOON	Fri, Sep 9, 2022	6.80	6.99	6.80	6.88
1484	NYSE	TOON	Thu, Sep 8, 2022	6.80	6.88	6.73	6.86
1483	NYSE	TOON	Wed, Sep 7, 2022	6.94	7.00	6.80	6.83
1482	NYSE	TOON	Tue, Sep 6, 2022	6.91	7.02	6.80	6.91
1481	NYSE	TOON	Fri, Sep 2, 2022	7.00	7.19	6.80	7.00
1480	NYSE	TOON	Thu, Sep 1, 2022	7.20	7.24	7.00	7.08
1479	NYSE	TOON	Wed, Aug 31, 2022	7.19	7.25	7.05	7.20
1478	NYSE	TOON	Tue, Aug 30, 2022	7.31	7.45	7.10	7.14
1477	NYSE	TOON	Mon, Aug 29, 2022	7.34	7.65	7.31	7.35
1476	NYSE	TOON	Fri, Aug 26, 2022	7.51	7.70	7.40	7.42
1475	NYSE	TOON	Thu, Aug 25, 2022	7.80	7.90	7.61	7.70
1474	NYSE	TOON	Wed, Aug 24, 2022	7.45	7.90	7.45	7.80
1473	NYSE	TOON	Tue, Aug 23, 2022	7.30	7.59	7.30	7.49
1472	NYSE	TOON	Mon, Aug 22, 2022	7.54	7.70	7.32	7.36
1471	NYSE	TOON	Fri, Aug 19, 2022	7.80	8.00	7.52	7.54
1470	NYSE	TOON	Thu, Aug 18, 2022	8.40	8.42	7.98	8.28
1469	NYSE	TOON	Wed, Aug 17, 2022	12.20	12.40	8.53	8.60
1468	NYSE	TOON	Tue, Aug 16, 2022	9.70	10.50	9.50	10.10
1467	NYSE	TOON	Mon, Aug 15, 2022	9.60	9.80	9.21	9.63
1466	NYSE	TOON	Fri, Aug 12, 2022	9.56	9.70	9.30	9.51
1465	NYSE	TOON	Thu, Aug 11, 2022	9.20	9.50	9.08	9.39
1464	NYSE	TOON	Wed, Aug 10, 2022	8.60	9.25	8.51	9.00
1463	NYSE	TOON	Tue, Aug 9, 2022	9.13	9.14	8.30	8.41
1462	NYSE	TOON	Mon, Aug 8, 2022	8.80	9.30	8.80	9.15
1461	NYSE	TOON	Fri, Aug 5, 2022	8.50	9.00	8.50	8.98
1460	NYSE	TOON	Thu, Aug 4, 2022	8.45	8.85	8.39	8.53
1459	NYSE	TOON	Wed, Aug 3, 2022	8.14	8.40	8.14	8.30
1458	NYSE	TOON	Tue, Aug 2, 2022	8.03	8.10	7.90	8.03
1457	NYSE	TOON	Mon, Aug 1, 2022	7.86	8.50	7.70	8.05
1456	NYSE	TOON	Fri, Jul 29, 2022	7.76	8.08	7.50	7.50
1455	NYSE	TOON	Thu, Jul 28, 2022	7.03	8.09	7.03	7.83
1454	NYSE	TOON	Wed, Jul 27, 2022	7.10	7.23	7.01	7.12
1453	NYSE	TOON	Tue, Jul 26, 2022	7.01	7.20	6.90	7.10
1452	NYSE	TOON	Mon, Jul 25, 2022	6.80	7.20	6.80	7.14
1451	NYSE	TOON	Fri, Jul 22, 2022	7.30	7.30	6.88	6.88
1450	NYSE	TOON	Thu, Jul 21, 2022	7.30	7.35	7.10	7.19
1449	NYSE	TOON	Wed, Jul 20, 2022	7.20	7.45	7.10	7.40
1448	NYSE	TOON	Tue, Jul 19, 2022	6.90	7.30	6.90	7.23
1447	NYSE	TOON	Mon, Jul 18, 2022	6.74	7.05	6.74	7.00
1446	NYSE	TOON	Fri, Jul 15, 2022	6.60	6.80	6.46	6.76
1445	NYSE	TOON	Thu, Jul 14, 2022	6.45	6.60	6.41	6.46
1444	NYSE	TOON	Wed, Jul 13, 2022	6.70	6.72	6.40	6.71
1443	NYSE	TOON	Tue, Jul 12, 2022	6.95	6.97	6.70	6.78
1442	NYSE	TOON	Mon, Jul 11, 2022	7.04	7.10	6.80	6.84
1441	NYSE	TOON	Fri, Jul 8, 2022	7.10	7.19	6.95	7.19
1440	NYSE	TOON	Thu, Jul 7, 2022	6.87	7.25	6.87	7.24
1439	NYSE	TOON	Wed, Jul 6, 2022	6.89	7.10	6.80	6.87
1438	NYSE	TOON	Tue, Jul 5, 2022	7.10	7.23	6.70	6.83
1437	NYSE	TOON	Fri, Jul 1, 2022	7.40	7.60	7.04	7.12
1436	NYSE	TOON	Thu, Jun 30, 2022	7.25	7.57	7.25	7.57
1435	NYSE	TOON	Wed, Jun 29, 2022	7.40	7.50	7.27	7.38
1434	NYSE	TOON	Tue, Jun 28, 2022	7.36	7.60	7.36	7.43
1433	NYSE	TOON	Mon, Jun 27, 2022	7.50	7.60	7.15	7.45
1432	NYSE	TOON	Fri, Jun 24, 2022	8.10	8.38	7.30	7.47
1431	NYSE	TOON	Thu, Jun 23, 2022	7.60	7.82	7.50	7.82
1430	NYSE	TOON	Wed, Jun 22, 2022	7.55	7.70	7.46	7.48
1429	NYSE	TOON	Tue, Jun 21, 2022	8.00	8.00	7.57	7.60
1428	NYSE	TOON	Fri, Jun 17, 2022	7.96	8.19	7.85	7.95
1427	NYSE	TOON	Thu, Jun 16, 2022	8.20	8.29	7.81	7.85
1426	NYSE	TOON	Wed, Jun 15, 2022	7.90	8.54	7.80	8.34
1425	NYSE	TOON	Tue, Jun 14, 2022	8.00	8.07	7.80	7.90
1424	NYSE	TOON	Mon, Jun 13, 2022	7.89	8.55	7.70	8.19
1423	NYSE	TOON	Fri, Jun 10, 2022	8.83	8.83	8.10	8.50
1422	NYSE	TOON	Thu, Jun 9, 2022	8.99	9.25	8.64	8.92
1421	NYSE	TOON	Wed, Jun 8, 2022	8.69	9.20	8.60	8.97
1420	NYSE	TOON	Tue, Jun 7, 2022	7.91	8.79	7.83	8.67
1419	NYSE	TOON	Mon, Jun 6, 2022	7.72	8.18	7.66	8.13
1418	NYSE	TOON	Fri, Jun 3, 2022	7.50	7.89	7.35	7.85
1417	NYSE	TOON	Thu, Jun 2, 2022	7.03	7.70	6.90	7.70
1416	NYSE	TOON	Wed, Jun 1, 2022	7.60	7.80	6.84	6.91
1415	NYSE	TOON	Tue, May 31, 2022	7.19	7.83	7.07	7.60
1414	NYSE	TOON	Fri, May 27, 2022	7.24	7.27	6.95	7.19
1413	NYSE	TOON	Thu, May 26, 2022	6.90	7.29	6.90	7.19
1412	NYSE	TOON	Wed, May 25, 2022	6.82	7.18	6.62	7.04
1411	NYSE	TOON	Tue, May 24, 2022	7.05	7.10	6.50	6.94
1410	NYSE	TOON	Mon, May 23, 2022	6.95	7.31	6.91	7.28
1409	NYSE	TOON	Fri, May 20, 2022	7.63	7.70	6.83	7.25
1408	NYSE	TOON	Thu, May 19, 2022	7.47	7.94	7.20	7.63
1407	NYSE	TOON	Wed, May 18, 2022	9.00	9.30	7.30	7.75
1406	NYSE	TOON	Tue, May 17, 2022	6.65	7.10	6.52	6.87
1405	NYSE	TOON	Mon, May 16, 2022	6.10	6.30	5.87	6.27
1404	NYSE	TOON	Fri, May 13, 2022	5.88	6.13	5.71	5.87
1403	NYSE	TOON	Thu, May 12, 2022	5.21	5.65	5.10	5.40
1402	NYSE	TOON	Wed, May 11, 2022	5.90	5.99	5.30	5.33
1401	NYSE	TOON	Tue, May 10, 2022	6.20	6.30	5.70	5.96
1400	NYSE	TOON	Mon, May 9, 2022	6.38	6.50	6.00	6.10
1399	NYSE	TOON	Fri, May 6, 2022	6.80	6.88	6.50	6.58
1398	NYSE	TOON	Thu, May 5, 2022	7.30	7.30	6.85	6.94
1397	NYSE	TOON	Wed, May 4, 2022	7.13	7.20	6.82	7.18
1396	NYSE	TOON	Tue, May 3, 2022	7.08	7.35	7.00	7.16
1395	NYSE	TOON	Mon, May 2, 2022	7.10	7.27	6.85	7.06
1394	NYSE	TOON	Fri, Apr 29, 2022	7.23	7.49	7.06	7.10
1393	NYSE	TOON	Thu, Apr 28, 2022	7.40	7.40	7.01	7.36
1392	NYSE	TOON	Wed, Apr 27, 2022	7.00	7.50	7.00	7.32
1391	NYSE	TOON	Tue, Apr 26, 2022	7.46	7.50	6.92	6.92
1390	NYSE	TOON	Mon, Apr 25, 2022	7.45	7.50	7.13	7.45
1389	NYSE	TOON	Fri, Apr 22, 2022	7.52	7.70	7.40	7.45
1388	NYSE	TOON	Thu, Apr 21, 2022	7.90	7.99	7.53	7.60
1387	NYSE	TOON	Wed, Apr 20, 2022	8.11	8.20	7.70	7.76
1386	NYSE	TOON	Tue, Apr 19, 2022	8.06	8.25	7.90	8.07
1385	NYSE	TOON	Mon, Apr 18, 2022	8.30	8.40	8.01	8.05
1384	NYSE	TOON	Thu, Apr 14, 2022	8.71	8.74	8.25	8.44
1383	NYSE	TOON	Wed, Apr 13, 2022	8.20	8.70	8.13	8.60
1382	NYSE	TOON	Tue, Apr 12, 2022	8.20	8.40	7.86	8.05
1381	NYSE	TOON	Mon, Apr 11, 2022	8.35	8.60	8.20	8.23
1380	NYSE	TOON	Fri, Apr 8, 2022	9.10	9.12	8.25	8.36
1379	NYSE	TOON	Thu, Apr 7, 2022	9.50	9.50	9.00	9.00
1378	NYSE	TOON	Wed, Apr 6, 2022	10.00	10.10	8.93	9.17
1377	NYSE	TOON	Tue, Apr 5, 2022	10.30	10.40	10.00	10.00
1376	NYSE	TOON	Mon, Apr 4, 2022	10.50	10.60	10.40	10.40
1375	NYSE	TOON	Fri, Apr 1, 2022	10.00	10.50	10.00	10.50
1374	NYSE	TOON	Thu, Mar 31, 2022	10.30	10.60	10.20	10.20
1373	NYSE	TOON	Wed, Mar 30, 2022	11.00	11.30	10.40	10.40
1372	NYSE	TOON	Tue, Mar 29, 2022	10.40	11.50	10.20	10.90
1371	NYSE	TOON	Mon, Mar 28, 2022	10.00	10.40	9.90	10.20
1370	NYSE	TOON	Fri, Mar 25, 2022	10.30	10.70	10.00	10.30
1369	NYSE	TOON	Thu, Mar 24, 2022	10.50	10.70	10.00	10.50
1368	NYSE	TOON	Wed, Mar 23, 2022	9.00	10.80	8.91	10.60
1367	NYSE	TOON	Tue, Mar 22, 2022	8.82	9.23	8.82	9.18
1366	NYSE	TOON	Mon, Mar 21, 2022	9.00	9.19	8.80	8.90
1365	NYSE	TOON	Fri, Mar 18, 2022	8.90	9.30	8.80	9.25
1364	NYSE	TOON	Thu, Mar 17, 2022	8.44	8.96	8.40	8.95
1363	NYSE	TOON	Wed, Mar 16, 2022	8.11	8.50	8.09	8.50
1362	NYSE	TOON	Tue, Mar 15, 2022	8.15	8.20	7.81	8.07
1361	NYSE	TOON	Mon, Mar 14, 2022	8.71	8.75	8.00	8.00
1360	NYSE	TOON	Fri, Mar 11, 2022	9.08	9.50	8.70	8.71
1359	NYSE	TOON	Thu, Mar 10, 2022	8.88	9.20	8.88	9.10
1358	NYSE	TOON	Wed, Mar 9, 2022	8.70	9.20	8.70	9.20
1357	NYSE	TOON	Tue, Mar 8, 2022	8.70	8.82	8.25	8.80
1356	NYSE	TOON	Mon, Mar 7, 2022	8.21	9.05	8.21	8.95
1355	NYSE	TOON	Fri, Mar 4, 2022	8.36	8.50	8.13	8.40
1354	NYSE	TOON	Thu, Mar 3, 2022	8.94	9.00	8.40	8.50
1353	NYSE	TOON	Wed, Mar 2, 2022	8.57	8.90	8.43	8.85
1352	NYSE	TOON	Tue, Mar 1, 2022	8.80	8.88	8.35	8.55
1351	NYSE	TOON	Mon, Feb 28, 2022	8.71	9.04	8.63	8.88
1350	NYSE	TOON	Fri, Feb 25, 2022	8.70	8.90	8.55	8.90
1349	NYSE	TOON	Thu, Feb 24, 2022	7.80	9.00	7.75	8.95
1348	NYSE	TOON	Wed, Feb 23, 2022	8.90	9.00	8.41	8.54
1347	NYSE	TOON	Tue, Feb 22, 2022	8.58	9.00	8.50	8.63
1346	NYSE	TOON	Fri, Feb 18, 2022	9.03	9.20	8.78	8.91
1345	NYSE	TOON	Thu, Feb 17, 2022	9.76	9.89	9.00	9.06
1344	NYSE	TOON	Wed, Feb 16, 2022	9.70	9.95	9.30	9.91
1343	NYSE	TOON	Tue, Feb 15, 2022	9.40	9.83	9.36	9.83
1342	NYSE	TOON	Mon, Feb 14, 2022	8.80	9.50	8.80	9.15
1341	NYSE	TOON	Fri, Feb 11, 2022	9.72	9.80	8.80	9.10
1340	NYSE	TOON	Thu, Feb 10, 2022	9.25	9.90	9.20	9.68
1339	NYSE	TOON	Wed, Feb 9, 2022	9.05	9.52	9.05	9.52
1338	NYSE	TOON	Tue, Feb 8, 2022	8.94	9.04	8.65	9.02
1337	NYSE	TOON	Mon, Feb 7, 2022	8.64	9.30	8.64	8.99
1336	NYSE	TOON	Fri, Feb 4, 2022	8.06	8.70	8.00	8.66
1335	NYSE	TOON	Thu, Feb 3, 2022	8.00	8.21	7.99	8.04
1334	NYSE	TOON	Wed, Feb 2, 2022	8.90	8.90	8.11	8.33
1333	NYSE	TOON	Tue, Feb 1, 2022	8.90	8.99	8.40	8.78
1332	NYSE	TOON	Mon, Jan 31, 2022	7.92	8.80	7.90	8.80
1331	NYSE	TOON	Fri, Jan 28, 2022	7.70	8.03	7.60	7.92
1330	NYSE	TOON	Thu, Jan 27, 2022	8.50	8.60	7.62	7.75
1329	NYSE	TOON	Wed, Jan 26, 2022	8.95	9.20	8.26	8.44
1328	NYSE	TOON	Tue, Jan 25, 2022	8.24	8.70	8.00	8.51
1327	NYSE	TOON	Mon, Jan 24, 2022	8.20	8.50	7.51	8.46
1326	NYSE	TOON	Fri, Jan 21, 2022	9.25	9.40	8.50	8.84
1325	NYSE	TOON	Thu, Jan 20, 2022	10.30	10.40	9.00	9.11
1324	NYSE	TOON	Wed, Jan 19, 2022	10.20	10.60	10.10	10.10
1323	NYSE	TOON	Tue, Jan 18, 2022	10.50	10.60	10.20	10.20
1322	NYSE	TOON	Fri, Jan 14, 2022	10.60	10.90	10.30	10.90
1321	NYSE	TOON	Thu, Jan 13, 2022	10.70	11.20	10.60	10.70
1320	NYSE	TOON	Wed, Jan 12, 2022	10.50	11.20	10.25	10.60
1319	NYSE	TOON	Tue, Jan 11, 2022	10.20	11.00	10.20	10.60
1318	NYSE	TOON	Mon, Jan 10, 2022	10.50	10.60	10.00	10.30
1317	NYSE	TOON	Fri, Jan 7, 2022	10.73	11.20	10.50	10.90
1316	NYSE	TOON	Thu, Jan 6, 2022	10.60	10.90	10.10	10.80
1315	NYSE	TOON	Wed, Jan 5, 2022	10.90	11.20	10.40	10.50
1314	NYSE	TOON	Tue, Jan 4, 2022	11.20	11.40	10.80	11.10
1313	NYSE	TOON	Mon, Jan 3, 2022	10.60	11.40	10.60	11.20
1312	NYSE	TOON	Fri, Dec 31, 2021	10.90	11.30	10.40	10.50
1311	NYSE	TOON	Thu, Dec 30, 2021	10.60	11.50	10.60	10.90
1310	NYSE	TOON	Wed, Dec 29, 2021	11.10	11.10	10.60	10.70
1309	NYSE	TOON	Tue, Dec 28, 2021	11.50	11.80	11.00	11.00
1308	NYSE	TOON	Mon, Dec 27, 2021	11.90	12.00	11.50	11.60
1307	NYSE	TOON	Thu, Dec 23, 2021	11.47	12.00	11.40	12.00
1306	NYSE	TOON	Wed, Dec 22, 2021	11.50	11.70	11.40	11.40
1305	NYSE	TOON	Tue, Dec 21, 2021	11.62	11.90	11.40	11.50
1304	NYSE	TOON	Mon, Dec 20, 2021	11.70	11.99	11.40	11.50
1303	NYSE	TOON	Fri, Dec 17, 2021	11.80	12.40	11.60	11.90
1302	NYSE	TOON	Thu, Dec 16, 2021	12.40	12.60	12.00	12.10
1301	NYSE	TOON	Wed, Dec 15, 2021	12.00	12.60	11.50	12.30
1300	NYSE	TOON	Tue, Dec 14, 2021	11.50	11.80	11.40	11.40
1299	NYSE	TOON	Mon, Dec 13, 2021	12.00	12.00	11.50	11.70
1298	NYSE	TOON	Fri, Dec 10, 2021	12.10	12.30	11.70	11.70
1297	NYSE	TOON	Thu, Dec 9, 2021	12.50	12.80	12.00	12.00
1296	NYSE	TOON	Wed, Dec 8, 2021	12.30	12.80	12.10	12.60
1295	NYSE	TOON	Tue, Dec 7, 2021	12.00	12.60	11.90	12.20
1294	NYSE	TOON	Mon, Dec 6, 2021	11.90	12.20	11.40	11.90
1293	NYSE	TOON	Fri, Dec 3, 2021	12.75	12.75	11.90	11.90
1292	NYSE	TOON	Thu, Dec 2, 2021	11.70	13.00	11.60	12.90
1291	NYSE	TOON	Wed, Dec 1, 2021	12.20	12.70	11.60	11.70
1290	NYSE	TOON	Tue, Nov 30, 2021	12.31	12.50	11.90	12.40
1289	NYSE	TOON	Mon, Nov 29, 2021	12.60	12.70	12.00	12.50
1288	NYSE	TOON	Fri, Nov 26, 2021	12.40	12.90	12.30	12.60
1287	NYSE	TOON	Wed, Nov 24, 2021	12.00	13.35	11.80	12.60
1286	NYSE	TOON	Tue, Nov 23, 2021	12.40	12.50	11.80	12.10
1285	NYSE	TOON	Mon, Nov 22, 2021	13.10	13.20	12.20	12.40
1284	NYSE	TOON	Fri, Nov 19, 2021	13.20	13.40	13.00	13.00
1283	NYSE	TOON	Thu, Nov 18, 2021	13.70	13.80	13.10	13.20
1282	NYSE	TOON	Wed, Nov 17, 2021	13.70	14.10	13.60	13.60
1281	NYSE	TOON	Tue, Nov 16, 2021	13.90	14.10	13.60	13.70
1280	NYSE	TOON	Mon, Nov 15, 2021	14.60	14.70	13.60	13.80
1279	NYSE	TOON	Fri, Nov 12, 2021	13.80	14.00	13.50	13.60
1278	NYSE	TOON	Thu, Nov 11, 2021	13.80	14.00	13.50	13.80
1277	NYSE	TOON	Wed, Nov 10, 2021	13.90	14.20	13.50	13.50
1276	NYSE	TOON	Tue, Nov 9, 2021	14.10	14.40	13.80	14.00
1275	NYSE	TOON	Mon, Nov 8, 2021	14.50	14.60	14.20	14.30
1274	NYSE	TOON	Fri, Nov 5, 2021	14.10	14.80	14.00	14.50
1273	NYSE	TOON	Thu, Nov 4, 2021	14.50	14.70	14.00	14.30
1272	NYSE	TOON	Wed, Nov 3, 2021	13.70	15.20	13.50	14.40
1271	NYSE	TOON	Tue, Nov 2, 2021	13.90	14.00	13.30	13.70
1270	NYSE	TOON	Mon, Nov 1, 2021	14.10	14.50	13.80	13.90
1269	NYSE	TOON	Fri, Oct 29, 2021	14.45	14.50	13.80	13.90
1268	NYSE	TOON	Thu, Oct 28, 2021	14.60	16.00	14.35	14.70
1267	NYSE	TOON	Wed, Oct 27, 2021	20.80	23.20	15.00	15.20
1266	NYSE	TOON	Tue, Oct 26, 2021	18.70	20.80	16.80	18.70
1265	NYSE	TOON	Mon, Oct 25, 2021	13.30	20.70	13.10	20.30
1264	NYSE	TOON	Fri, Oct 22, 2021	13.50	13.70	13.00	13.40
1263	NYSE	TOON	Thu, Oct 21, 2021	13.70	14.10	13.60	13.70
1262	NYSE	TOON	Wed, Oct 20, 2021	13.40	14.00	13.40	13.80
1261	NYSE	TOON	Tue, Oct 19, 2021	13.48	13.60	13.30	13.50
1260	NYSE	TOON	Mon, Oct 18, 2021	13.20	13.50	13.20	13.40
1259	NYSE	TOON	Fri, Oct 15, 2021	13.50	13.80	13.30	13.30
1258	NYSE	TOON	Thu, Oct 14, 2021	13.40	13.50	13.30	13.50
1257	NYSE	TOON	Wed, Oct 13, 2021	13.30	13.50	13.10	13.40
1256	NYSE	TOON	Tue, Oct 12, 2021	13.20	13.30	13.00	13.30
1255	NYSE	TOON	Mon, Oct 11, 2021	13.30	13.40	13.10	13.10
1254	NYSE	TOON	Fri, Oct 8, 2021	13.50	13.90	13.40	13.50
1253	NYSE	TOON	Thu, Oct 7, 2021	13.30	14.10	13.20	13.60
1252	NYSE	TOON	Wed, Oct 6, 2021	13.20	13.40	13.00	13.20
1251	NYSE	TOON	Tue, Oct 5, 2021	13.10	13.60	13.00	13.40
1250	NYSE	TOON	Mon, Oct 4, 2021	13.60	13.69	12.80	12.90
1249	NYSE	TOON	Fri, Oct 1, 2021	13.70	13.80	13.50	13.60
1248	NYSE	TOON	Thu, Sep 30, 2021	13.90	14.15	13.50	13.60
1247	NYSE	TOON	Wed, Sep 29, 2021	14.30	14.30	13.80	13.90
1246	NYSE	TOON	Tue, Sep 28, 2021	14.68	14.70	14.00	14.10
1245	NYSE	TOON	Mon, Sep 27, 2021	14.40	14.80	14.20	14.60
1244	NYSE	TOON	Fri, Sep 24, 2021	14.20	14.50	14.10	14.30
1243	NYSE	TOON	Thu, Sep 23, 2021	14.00	14.60	14.00	14.50
1242	NYSE	TOON	Wed, Sep 22, 2021	14.20	14.40	14.00	14.00
1241	NYSE	TOON	Tue, Sep 21, 2021	14.10	14.80	13.80	14.20
1240	NYSE	TOON	Mon, Sep 20, 2021	14.40	14.50	13.80	13.80
1239	NYSE	TOON	Fri, Sep 17, 2021	14.66	14.90	14.40	14.90
1238	NYSE	TOON	Thu, Sep 16, 2021	14.80	14.80	14.30	14.70
1237	NYSE	TOON	Wed, Sep 15, 2021	14.30	14.80	14.20	14.60
1236	NYSE	TOON	Tue, Sep 14, 2021	14.90	15.20	14.20	14.30
1235	NYSE	TOON	Mon, Sep 13, 2021	14.78	15.10	14.50	14.80
1234	NYSE	TOON	Fri, Sep 10, 2021	15.20	15.30	14.70	14.70
1233	NYSE	TOON	Thu, Sep 9, 2021	15.10	15.50	14.90	15.00
1232	NYSE	TOON	Wed, Sep 8, 2021	15.50	15.60	14.90	15.00
1231	NYSE	TOON	Tue, Sep 7, 2021	16.03	16.40	15.60	15.60
1230	NYSE	TOON	Fri, Sep 3, 2021	16.50	16.60	16.10	16.10
1229	NYSE	TOON	Thu, Sep 2, 2021	16.40	16.80	16.25	16.50
1228	NYSE	TOON	Wed, Sep 1, 2021	16.50	17.00	16.20	16.50
1227	NYSE	TOON	Tue, Aug 31, 2021	16.00	16.70	15.90	16.70
1226	NYSE	TOON	Mon, Aug 30, 2021	15.50	16.60	15.20	15.90
1225	NYSE	TOON	Fri, Aug 27, 2021	15.24	15.80	15.10	15.60
1224	NYSE	TOON	Thu, Aug 26, 2021	15.42	15.90	15.00	15.30
1223	NYSE	TOON	Wed, Aug 25, 2021	15.70	15.80	15.20	15.40
1222	NYSE	TOON	Tue, Aug 24, 2021	15.03	15.75	14.90	15.70
1221	NYSE	TOON	Mon, Aug 23, 2021	14.36	15.20	14.30	15.00
1220	NYSE	TOON	Fri, Aug 20, 2021	14.00	14.55	14.00	14.20
1219	NYSE	TOON	Thu, Aug 19, 2021	14.50	14.75	14.00	14.10
1218	NYSE	TOON	Wed, Aug 18, 2021	14.90	15.30	14.50	14.50
1217	NYSE	TOON	Tue, Aug 17, 2021	15.48	15.70	14.50	14.80
1216	NYSE	TOON	Mon, Aug 16, 2021	16.10	16.30	15.10	15.20
1215	NYSE	TOON	Fri, Aug 13, 2021	15.70	16.10	15.40	15.40
1214	NYSE	TOON	Thu, Aug 12, 2021	15.82	15.90	15.50	15.70
1213	NYSE	TOON	Wed, Aug 11, 2021	16.00	16.15	15.40	15.90
1212	NYSE	TOON	Tue, Aug 10, 2021	16.40	16.70	15.90	16.00
1211	NYSE	TOON	Mon, Aug 9, 2021	15.60	16.80	15.40	16.40
1210	NYSE	TOON	Fri, Aug 6, 2021	15.80	16.00	15.60	15.80
1209	NYSE	TOON	Thu, Aug 5, 2021	15.50	16.10	15.30	15.90
1208	NYSE	TOON	Wed, Aug 4, 2021	15.90	16.00	15.30	15.40
1207	NYSE	TOON	Tue, Aug 3, 2021	16.22	16.22	15.50	15.60
1206	NYSE	TOON	Mon, Aug 2, 2021	15.90	16.30	15.70	16.10
1205	NYSE	TOON	Fri, Jul 30, 2021	16.23	16.40	15.60	15.70
1204	NYSE	TOON	Thu, Jul 29, 2021	16.60	16.90	16.40	16.50
1203	NYSE	TOON	Wed, Jul 28, 2021	15.90	16.50	15.90	16.40
1202	NYSE	TOON	Tue, Jul 27, 2021	16.02	16.25	15.60	16.00
1201	NYSE	TOON	Mon, Jul 26, 2021	16.00	16.60	15.80	16.20
1200	NYSE	TOON	Fri, Jul 23, 2021	16.42	16.55	15.80	16.00
1199	NYSE	TOON	Thu, Jul 22, 2021	17.20	17.20	16.10	16.50
1198	NYSE	TOON	Wed, Jul 21, 2021	16.90	17.40	16.70	17.10
1197	NYSE	TOON	Tue, Jul 20, 2021	15.10	16.90	15.10	16.60
1196	NYSE	TOON	Mon, Jul 19, 2021	15.10	15.40	14.60	15.20
1195	NYSE	TOON	Fri, Jul 16, 2021	16.00	16.10	15.20	15.30
1194	NYSE	TOON	Thu, Jul 15, 2021	15.90	16.30	15.30	15.90
1193	NYSE	TOON	Wed, Jul 14, 2021	16.50	16.60	15.60	15.70
1192	NYSE	TOON	Tue, Jul 13, 2021	16.80	17.25	16.40	16.50
1191	NYSE	TOON	Mon, Jul 12, 2021	17.72	17.90	16.80	16.90
1190	NYSE	TOON	Fri, Jul 9, 2021	16.80	17.70	16.50	17.60
1189	NYSE	TOON	Thu, Jul 8, 2021	15.95	17.00	15.90	16.50
1188	NYSE	TOON	Wed, Jul 7, 2021	17.30	17.50	16.30	16.50
1187	NYSE	TOON	Tue, Jul 6, 2021	17.80	18.10	17.10	17.40
1186	NYSE	TOON	Fri, Jul 2, 2021	17.98	18.10	17.30	17.60
1185	NYSE	TOON	Thu, Jul 1, 2021	18.40	18.50	17.80	17.80
1184	NYSE	TOON	Wed, Jun 30, 2021	18.70	19.00	18.10	18.40
1183	NYSE	TOON	Tue, Jun 29, 2021	19.50	19.59	18.40	18.40
1182	NYSE	TOON	Mon, Jun 28, 2021	20.40	20.50	19.20	19.50
1181	NYSE	TOON	Fri, Jun 25, 2021	19.80	20.90	19.80	20.10
1180	NYSE	TOON	Thu, Jun 24, 2021	19.60	20.30	19.50	19.80
1179	NYSE	TOON	Wed, Jun 23, 2021	18.60	19.70	18.50	19.40
1178	NYSE	TOON	Tue, Jun 22, 2021	18.46	18.70	18.00	18.70
1177	NYSE	TOON	Mon, Jun 21, 2021	18.20	18.85	17.80	18.40
1176	NYSE	TOON	Fri, Jun 18, 2021	18.71	19.20	18.50	18.80
1175	NYSE	TOON	Thu, Jun 17, 2021	19.20	19.80	18.80	19.00
1174	NYSE	TOON	Wed, Jun 16, 2021	19.50	20.20	18.70	19.50
1173	NYSE	TOON	Tue, Jun 15, 2021	20.62	21.10	19.70	19.80
1172	NYSE	TOON	Mon, Jun 14, 2021	20.40	21.00	20.00	20.80
1171	NYSE	TOON	Fri, Jun 11, 2021	20.00	20.80	19.40	20.50
1170	NYSE	TOON	Thu, Jun 10, 2021	21.30	21.70	19.10	19.70
1169	NYSE	TOON	Wed, Jun 9, 2021	19.90	23.00	19.70	21.30
1168	NYSE	TOON	Tue, Jun 8, 2021	20.20	20.20	18.80	19.80
1167	NYSE	TOON	Mon, Jun 7, 2021	18.03	20.00	17.60	19.30
1166	NYSE	TOON	Fri, Jun 4, 2021	18.50	18.90	17.80	18.00
1165	NYSE	TOON	Thu, Jun 3, 2021	19.50	19.90	18.10	18.30
1164	NYSE	TOON	Wed, Jun 2, 2021	18.30	20.30	18.00	19.10
1163	NYSE	TOON	Tue, Jun 1, 2021	17.60	18.50	17.50	18.20
1162	NYSE	TOON	Fri, May 28, 2021	18.30	18.70	17.20	17.60
1161	NYSE	TOON	Thu, May 27, 2021	17.20	18.30	16.80	18.10
1160	NYSE	TOON	Wed, May 26, 2021	16.10	17.10	15.90	16.60
1159	NYSE	TOON	Tue, May 25, 2021	15.40	16.00	15.20	15.90
1158	NYSE	TOON	Mon, May 24, 2021	15.82	16.00	15.30	15.60
1157	NYSE	TOON	Fri, May 21, 2021	15.72	16.00	15.50	15.90
1156	NYSE	TOON	Thu, May 20, 2021	15.50	15.90	15.20	15.90
1155	NYSE	TOON	Wed, May 19, 2021	15.07	15.98	14.80	15.60
1154	NYSE	TOON	Tue, May 18, 2021	14.80	16.50	14.70	15.70
1153	NYSE	TOON	Mon, May 17, 2021	13.90	15.30	13.80	15.20
1152	NYSE	TOON	Fri, May 14, 2021	13.40	14.50	13.20	14.20
1151	NYSE	TOON	Thu, May 13, 2021	14.50	15.00	13.50	13.70
1150	NYSE	TOON	Wed, May 12, 2021	15.40	15.53	14.00	14.10
1149	NYSE	TOON	Tue, May 11, 2021	14.60	15.75	14.20	15.70
1148	NYSE	TOON	Mon, May 10, 2021	16.10	16.20	15.30	15.40
1147	NYSE	TOON	Fri, May 7, 2021	15.70	16.50	15.70	16.10
1146	NYSE	TOON	Thu, May 6, 2021	15.80	16.10	15.20	16.00
1145	NYSE	TOON	Wed, May 5, 2021	16.70	17.00	15.80	15.90
1144	NYSE	TOON	Tue, May 4, 2021	16.70	17.10	16.00	16.70
1143	NYSE	TOON	Mon, May 3, 2021	18.20	18.30	16.80	17.20
1142	NYSE	TOON	Fri, Apr 30, 2021	17.90	18.47	17.50	17.70
1141	NYSE	TOON	Thu, Apr 29, 2021	18.60	18.70	17.40	17.90
1140	NYSE	TOON	Wed, Apr 28, 2021	18.10	18.80	17.70	18.60
1139	NYSE	TOON	Tue, Apr 27, 2021	18.19	18.90	17.60	18.40
1138	NYSE	TOON	Mon, Apr 26, 2021	17.28	18.40	16.80	18.40
1137	NYSE	TOON	Fri, Apr 23, 2021	16.30	16.90	15.90	16.60
1136	NYSE	TOON	Thu, Apr 22, 2021	16.90	17.30	15.80	16.30
1135	NYSE	TOON	Wed, Apr 21, 2021	14.80	16.80	14.60	16.70
1134	NYSE	TOON	Tue, Apr 20, 2021	15.50	15.70	14.50	15.00
1133	NYSE	TOON	Mon, Apr 19, 2021	15.50	15.80	14.70	15.50
1132	NYSE	TOON	Fri, Apr 16, 2021	15.30	15.70	14.20	15.30
1131	NYSE	TOON	Thu, Apr 15, 2021	16.42	16.50	15.20	15.50
1130	NYSE	TOON	Wed, Apr 14, 2021	16.40	16.80	16.00	16.20
1129	NYSE	TOON	Tue, Apr 13, 2021	16.50	16.80	15.60	16.60
1128	NYSE	TOON	Mon, Apr 12, 2021	18.00	18.10	16.20	16.50
1127	NYSE	TOON	Fri, Apr 9, 2021	18.30	18.30	17.60	17.80
1126	NYSE	TOON	Thu, Apr 8, 2021	17.82	18.50	17.50	18.40
1125	NYSE	TOON	Wed, Apr 7, 2021	18.20	19.00	17.70	17.70
1124	NYSE	TOON	Tue, Apr 6, 2021	17.32	18.80	17.30	18.10
1123	NYSE	TOON	Mon, Apr 5, 2021	18.50	18.78	17.60	17.60
1122	NYSE	TOON	Thu, Apr 1, 2021	19.40	19.40	18.30	18.80
1121	NYSE	TOON	Wed, Mar 31, 2021	22.60	23.20	19.20	19.40
1120	NYSE	TOON	Tue, Mar 30, 2021	23.30	23.50	18.10	20.70
1119	NYSE	TOON	Mon, Mar 29, 2021	25.38	27.80	25.30	25.95
1118	NYSE	TOON	Fri, Mar 26, 2021	26.80	27.10	24.40	25.40
1117	NYSE	TOON	Thu, Mar 25, 2021	25.80	26.70	23.80	26.60
1116	NYSE	TOON	Wed, Mar 24, 2021	28.50	31.20	26.10	27.30
1115	NYSE	TOON	Tue, Mar 23, 2021	25.00	29.60	24.40	26.30
1114	NYSE	TOON	Mon, Mar 22, 2021	23.85	24.10	23.10	23.90
1113	NYSE	TOON	Fri, Mar 19, 2021	22.00	23.70	21.70	23.30
1112	NYSE	TOON	Thu, Mar 18, 2021	22.80	23.60	21.80	22.10
1111	NYSE	TOON	Wed, Mar 17, 2021	20.99	23.30	20.70	22.70
1110	NYSE	TOON	Tue, Mar 16, 2021	23.10	23.30	21.20	21.60
1109	NYSE	TOON	Mon, Mar 15, 2021	23.90	24.40	22.40	23.10
1108	NYSE	TOON	Fri, Mar 12, 2021	20.90	22.50	20.60	21.10
1107	NYSE	TOON	Thu, Mar 11, 2021	22.50	23.30	20.60	21.30
1106	NYSE	TOON	Wed, Mar 10, 2021	19.60	23.40	18.70	21.50
1105	NYSE	TOON	Tue, Mar 9, 2021	18.20	19.30	17.80	19.00
1104	NYSE	TOON	Mon, Mar 8, 2021	18.10	18.80	17.10	17.60
1103	NYSE	TOON	Fri, Mar 5, 2021	18.80	18.90	15.30	17.70
1102	NYSE	TOON	Thu, Mar 4, 2021	16.10	21.10	15.80	19.40
1101	NYSE	TOON	Wed, Mar 3, 2021	16.60	16.80	15.22	15.70
1100	NYSE	TOON	Tue, Mar 2, 2021	17.10	17.90	16.50	16.50
1099	NYSE	TOON	Mon, Mar 1, 2021	17.20	17.30	16.60	16.95
1098	NYSE	TOON	Fri, Feb 26, 2021	16.70	17.50	15.70	17.00
1097	NYSE	TOON	Thu, Feb 25, 2021	18.00	18.10	16.20	16.80
1096	NYSE	TOON	Wed, Feb 24, 2021	17.20	17.90	16.80	17.70
1095	NYSE	TOON	Tue, Feb 23, 2021	17.70	17.70	14.40	17.00
1094	NYSE	TOON	Mon, Feb 22, 2021	18.60	19.60	18.30	18.70
1093	NYSE	TOON	Fri, Feb 19, 2021	19.00	19.30	18.30	18.50
1092	NYSE	TOON	Thu, Feb 18, 2021	19.60	20.00	18.30	18.50
1091	NYSE	TOON	Wed, Feb 17, 2021	20.70	20.80	19.21	20.20
1090	NYSE	TOON	Tue, Feb 16, 2021	21.10	22.00	20.25	20.80
1089	NYSE	TOON	Fri, Feb 12, 2021	19.90	20.50	19.20	20.10
1088	NYSE	TOON	Thu, Feb 11, 2021	21.41	21.50	19.80	20.30
1087	NYSE	TOON	Wed, Feb 10, 2021	22.19	22.20	19.50	20.70
1086	NYSE	TOON	Tue, Feb 9, 2021	21.02	22.40	20.70	21.40
1085	NYSE	TOON	Mon, Feb 8, 2021	19.60	22.00	19.50	21.00
1084	NYSE	TOON	Fri, Feb 5, 2021	19.80	20.00	18.60	18.80
1083	NYSE	TOON	Thu, Feb 4, 2021	18.40	20.20	18.20	19.50
1082	NYSE	TOON	Wed, Feb 3, 2021	18.00	19.00	17.30	18.10
1081	NYSE	TOON	Tue, Feb 2, 2021	19.80	19.90	17.10	18.00
1080	NYSE	TOON	Mon, Feb 1, 2021	19.90	21.00	18.30	18.60
1079	NYSE	TOON	Fri, Jan 29, 2021	21.30	22.30	17.70	17.80
1078	NYSE	TOON	Thu, Jan 28, 2021	29.00	29.30	18.00	19.70
1077	NYSE	TOON	Wed, Jan 27, 2021	16.30	30.60	16.00	30.60
1076	NYSE	TOON	Tue, Jan 26, 2021	18.31	18.70	16.60	16.90
1075	NYSE	TOON	Mon, Jan 25, 2021	16.50	18.70	16.00	17.80
1074	NYSE	TOON	Fri, Jan 22, 2021	14.50	16.20	14.40	15.70
1073	NYSE	TOON	Thu, Jan 21, 2021	14.22	15.10	14.10	14.60
1072	NYSE	TOON	Wed, Jan 20, 2021	14.00	14.40	13.90	14.10
1071	NYSE	TOON	Tue, Jan 19, 2021	14.50	14.50	13.70	13.90
1070	NYSE	TOON	Fri, Jan 15, 2021	15.10	15.38	14.20	14.30
1069	NYSE	TOON	Thu, Jan 14, 2021	14.10	15.50	14.00	14.90
1068	NYSE	TOON	Wed, Jan 13, 2021	14.20	14.30	13.80	14.10
1067	NYSE	TOON	Tue, Jan 12, 2021	14.30	14.40	13.80	13.90
1066	NYSE	TOON	Mon, Jan 11, 2021	14.20	15.00	13.80	14.40
1065	NYSE	TOON	Fri, Jan 8, 2021	14.30	15.30	14.10	14.40
1064	NYSE	TOON	Thu, Jan 7, 2021	13.70	14.50	13.60	14.30
1063	NYSE	TOON	Wed, Jan 6, 2021	13.70	14.00	13.20	13.50
1062	NYSE	TOON	Tue, Jan 5, 2021	13.60	14.10	13.60	14.00
1061	NYSE	TOON	Mon, Jan 4, 2021	13.60	14.20	13.40	13.60
1060	NYSE	TOON	Thu, Dec 31, 2020	13.80	14.00	13.10	13.80
1059	NYSE	TOON	Wed, Dec 30, 2020	14.00	14.50	13.70	13.80
1058	NYSE	TOON	Tue, Dec 29, 2020	14.70	14.80	13.60	13.80
1057	NYSE	TOON	Mon, Dec 28, 2020	16.00	16.00	14.50	14.70
1056	NYSE	TOON	Thu, Dec 24, 2020	16.00	16.20	15.50	15.60
1055	NYSE	TOON	Wed, Dec 23, 2020	15.70	16.30	15.10	16.00
1054	NYSE	TOON	Tue, Dec 22, 2020	16.50	16.60	15.50	15.70
1053	NYSE	TOON	Mon, Dec 21, 2020	16.00	16.40	15.70	16.40
1052	NYSE	TOON	Fri, Dec 18, 2020	16.40	17.20	15.50	15.70
1051	NYSE	TOON	Thu, Dec 17, 2020	17.10	17.20	16.10	16.10
1050	NYSE	TOON	Wed, Dec 16, 2020	17.00	17.40	16.70	16.90
1049	NYSE	TOON	Tue, Dec 15, 2020	19.20	20.00	15.60	16.70
1048	NYSE	TOON	Mon, Dec 14, 2020	16.38	19.20	16.10	18.30
1047	NYSE	TOON	Fri, Dec 11, 2020	16.20	16.40	15.40	16.00
1046	NYSE	TOON	Thu, Dec 10, 2020	15.30	16.40	14.90	16.40
1045	NYSE	TOON	Wed, Dec 9, 2020	16.40	17.80	15.20	15.40
1044	NYSE	TOON	Tue, Dec 8, 2020	14.70	16.80	14.30	16.10
1043	NYSE	TOON	Mon, Dec 7, 2020	13.70	14.30	13.40	13.90
1042	NYSE	TOON	Fri, Dec 4, 2020	14.30	14.30	13.60	13.70
1041	NYSE	TOON	Thu, Dec 3, 2020	14.40	14.40	13.90	14.20
1040	NYSE	TOON	Wed, Dec 2, 2020	12.90	14.40	12.50	14.00
1039	NYSE	TOON	Tue, Dec 1, 2020	14.01	14.80	13.30	13.30
1038	NYSE	TOON	Mon, Nov 30, 2020	15.40	16.00	13.50	13.90
1037	NYSE	TOON	Fri, Nov 27, 2020	13.60	14.60	13.20	14.50
1036	NYSE	TOON	Wed, Nov 25, 2020	13.05	13.30	12.80	13.20
1035	NYSE	TOON	Tue, Nov 24, 2020	12.71	14.00	12.50	13.50
1034	NYSE	TOON	Mon, Nov 23, 2020	12.10	12.80	11.60	12.40
1033	NYSE	TOON	Fri, Nov 20, 2020	11.80	12.20	11.70	12.00
1032	NYSE	TOON	Thu, Nov 19, 2020	12.10	12.10	11.50	11.90
1031	NYSE	TOON	Wed, Nov 18, 2020	11.60	12.20	11.40	12.00
1030	NYSE	TOON	Tue, Nov 17, 2020	11.10	11.80	11.00	11.70
1029	NYSE	TOON	Mon, Nov 16, 2020	12.50	12.80	11.20	12.00
1028	NYSE	TOON	Fri, Nov 13, 2020	11.45	12.20	11.20	12.20
1027	NYSE	TOON	Thu, Nov 12, 2020	11.80	11.80	11.00	11.30
1026	NYSE	TOON	Wed, Nov 11, 2020	10.30	12.40	10.30	11.90
1025	NYSE	TOON	Tue, Nov 10, 2020	10.60	10.70	10.10	10.30
1024	NYSE	TOON	Mon, Nov 9, 2020	10.65	10.80	10.50	10.60
1023	NYSE	TOON	Fri, Nov 6, 2020	10.70	10.80	10.40	10.55
1022	NYSE	TOON	Thu, Nov 5, 2020	11.10	11.30	10.70	10.80
1021	NYSE	TOON	Wed, Nov 4, 2020	10.80	11.40	10.70	10.90
1020	NYSE	TOON	Tue, Nov 3, 2020	10.55	10.70	10.50	10.70
1019	NYSE	TOON	Mon, Nov 2, 2020	11.00	11.30	10.10	10.40
1018	NYSE	TOON	Fri, Oct 30, 2020	11.05	11.21	10.20	10.50
1017	NYSE	TOON	Thu, Oct 29, 2020	12.10	12.10	11.50	11.60
1016	NYSE	TOON	Wed, Oct 28, 2020	12.95	13.00	11.50	12.00
1015	NYSE	TOON	Tue, Oct 27, 2020	14.50	14.50	14.10	14.20
1014	NYSE	TOON	Mon, Oct 26, 2020	15.00	15.20	13.83	14.40
1013	NYSE	TOON	Fri, Oct 23, 2020	14.80	15.80	14.20	15.50
1012	NYSE	TOON	Thu, Oct 22, 2020	13.40	14.70	13.30	14.20
1011	NYSE	TOON	Wed, Oct 21, 2020	13.55	13.60	13.10	13.30
1010	NYSE	TOON	Tue, Oct 20, 2020	13.40	13.70	13.10	13.40
1009	NYSE	TOON	Mon, Oct 19, 2020	14.40	14.50	13.00	13.20
1008	NYSE	TOON	Fri, Oct 16, 2020	14.20	15.20	14.00	14.20
1007	NYSE	TOON	Thu, Oct 15, 2020	13.80	14.30	13.30	14.30
1006	NYSE	TOON	Wed, Oct 14, 2020	14.70	14.70	14.00	14.00
1005	NYSE	TOON	Tue, Oct 13, 2020	15.00	15.30	14.00	14.50
1004	NYSE	TOON	Mon, Oct 12, 2020	14.60	16.10	14.10	15.00
1003	NYSE	TOON	Fri, Oct 9, 2020	13.40	14.50	13.10	14.00
1002	NYSE	TOON	Thu, Oct 8, 2020	13.40	13.80	12.80	12.90
1001	NYSE	TOON	Wed, Oct 7, 2020	11.80	13.30	11.70	12.70
1000	NYSE	TOON	Tue, Oct 6, 2020	12.05	12.40	11.50	11.60
999	NYSE	TOON	Mon, Oct 5, 2020	12.00	12.50	11.90	12.00
998	NYSE	TOON	Fri, Oct 2, 2020	11.70	12.80	11.70	12.10
997	NYSE	TOON	Thu, Oct 1, 2020	12.10	12.30	11.80	12.30
996	NYSE	TOON	Wed, Sep 30, 2020	12.80	12.80	11.80	11.90
995	NYSE	TOON	Tue, Sep 29, 2020	11.70	13.30	11.70	12.90
994	NYSE	TOON	Mon, Sep 28, 2020	11.90	12.60	11.60	11.80
993	NYSE	TOON	Fri, Sep 25, 2020	12.70	14.90	11.60	12.50
992	NYSE	TOON	Thu, Sep 24, 2020	10.80	11.00	10.20	10.40
991	NYSE	TOON	Wed, Sep 23, 2020	11.50	12.40	11.00	11.10
990	NYSE	TOON	Tue, Sep 22, 2020	11.50	11.80	11.00	11.40
989	NYSE	TOON	Mon, Sep 21, 2020	13.00	13.50	11.20	11.80
988	NYSE	TOON	Fri, Sep 18, 2020	10.20	13.10	10.10	12.35
987	NYSE	TOON	Thu, Sep 17, 2020	10.10	10.40	10.10	10.30
986	NYSE	TOON	Wed, Sep 16, 2020	10.30	10.70	10.20	10.50
985	NYSE	TOON	Tue, Sep 15, 2020	9.86	10.80	9.80	10.70
984	NYSE	TOON	Mon, Sep 14, 2020	10.00	10.20	9.49	10.10
983	NYSE	TOON	Fri, Sep 11, 2020	10.55	10.60	10.00	10.20
982	NYSE	TOON	Thu, Sep 10, 2020	10.75	11.10	10.40	10.50
981	NYSE	TOON	Wed, Sep 9, 2020	10.13	10.70	10.00	10.60
980	NYSE	TOON	Tue, Sep 8, 2020	9.75	10.40	9.62	10.20
979	NYSE	TOON	Fri, Sep 4, 2020	10.40	10.70	9.50	10.35
978	NYSE	TOON	Thu, Sep 3, 2020	10.90	11.20	10.40	10.60
977	NYSE	TOON	Wed, Sep 2, 2020	12.90	13.60	11.10	11.50
976	NYSE	TOON	Tue, Sep 1, 2020	10.35	11.20	10.20	11.00
975	NYSE	TOON	Mon, Aug 31, 2020	11.10	11.30	10.50	10.70
974	NYSE	TOON	Fri, Aug 28, 2020	11.61	11.70	11.20	11.40
973	NYSE	TOON	Thu, Aug 27, 2020	11.90	12.00	11.60	11.80
972	NYSE	TOON	Wed, Aug 26, 2020	11.40	12.50	11.20	12.00
971	NYSE	TOON	Tue, Aug 25, 2020	11.00	12.40	10.80	11.40
970	NYSE	TOON	Mon, Aug 24, 2020	11.67	11.67	11.00	11.20
969	NYSE	TOON	Fri, Aug 21, 2020	11.50	13.90	11.50	12.00
968	NYSE	TOON	Thu, Aug 20, 2020	13.20	13.20	11.40	12.00
967	NYSE	TOON	Wed, Aug 19, 2020	14.70	14.80	13.10	13.90
966	NYSE	TOON	Tue, Aug 18, 2020	15.30	15.40	14.70	14.90
965	NYSE	TOON	Mon, Aug 17, 2020	15.72	15.80	15.20	15.50
964	NYSE	TOON	Fri, Aug 14, 2020	15.90	16.10	15.60	16.00
963	NYSE	TOON	Thu, Aug 13, 2020	15.40	16.80	15.40	15.80
962	NYSE	TOON	Wed, Aug 12, 2020	15.80	15.90	15.00	15.60
961	NYSE	TOON	Tue, Aug 11, 2020	16.50	16.60	15.70	15.80
960	NYSE	TOON	Mon, Aug 10, 2020	16.40	16.70	16.00	16.40
959	NYSE	TOON	Fri, Aug 7, 2020	16.60	16.80	15.60	15.90
958	NYSE	TOON	Thu, Aug 6, 2020	17.00	17.50	16.50	16.60
957	NYSE	TOON	Wed, Aug 5, 2020	16.70	17.60	16.20	16.80
956	NYSE	TOON	Tue, Aug 4, 2020	18.00	18.10	16.50	16.90
955	NYSE	TOON	Mon, Aug 3, 2020	15.30	20.00	15.20	17.30
954	NYSE	TOON	Fri, Jul 31, 2020	15.60	15.60	14.30	14.60
953	NYSE	TOON	Thu, Jul 30, 2020	16.40	16.40	15.20	15.90
952	NYSE	TOON	Wed, Jul 29, 2020	17.19	17.20	16.50	16.70
951	NYSE	TOON	Tue, Jul 28, 2020	17.00	18.10	16.20	17.30
950	NYSE	TOON	Mon, Jul 27, 2020	18.50	18.60	17.00	17.10
949	NYSE	TOON	Fri, Jul 24, 2020	18.50	19.40	17.50	18.10
948	NYSE	TOON	Thu, Jul 23, 2020	18.95	18.95	18.00	18.20
947	NYSE	TOON	Wed, Jul 22, 2020	20.90	22.10	19.00	19.30
946	NYSE	TOON	Tue, Jul 21, 2020	20.10	20.21	19.20	19.30
945	NYSE	TOON	Mon, Jul 20, 2020	21.90	22.00	20.50	20.90
944	NYSE	TOON	Fri, Jul 17, 2020	22.20	22.50	21.70	22.15
943	NYSE	TOON	Thu, Jul 16, 2020	22.50	22.80	22.00	22.10
942	NYSE	TOON	Wed, Jul 15, 2020	24.32	24.40	22.50	22.90
941	NYSE	TOON	Tue, Jul 14, 2020	22.40	23.00	21.50	23.00
940	NYSE	TOON	Mon, Jul 13, 2020	23.50	23.60	22.00	22.30
939	NYSE	TOON	Fri, Jul 10, 2020	23.30	27.30	22.80	23.50
938	NYSE	TOON	Thu, Jul 9, 2020	24.90	25.00	23.00	24.00
937	NYSE	TOON	Wed, Jul 8, 2020	24.10	24.40	23.00	23.45
936	NYSE	TOON	Tue, Jul 7, 2020	21.95	27.30	21.70	22.80
935	NYSE	TOON	Mon, Jul 6, 2020	35.00	36.30	25.80	26.60
934	NYSE	TOON	Thu, Jul 2, 2020	26.00	39.50	24.70	35.50
933	NYSE	TOON	Wed, Jul 1, 2020	24.00	24.40	22.40	23.10
932	NYSE	TOON	Tue, Jun 30, 2020	22.90	23.00	21.60	22.50
931	NYSE	TOON	Mon, Jun 29, 2020	23.30	24.50	22.50	23.40
930	NYSE	TOON	Fri, Jun 26, 2020	26.50	26.50	21.10	24.50
929	NYSE	TOON	Thu, Jun 25, 2020	26.90	27.50	26.00	26.10
928	NYSE	TOON	Wed, Jun 24, 2020	29.40	30.20	26.20	27.20
927	NYSE	TOON	Tue, Jun 23, 2020	26.00	31.90	25.10	31.30
926	NYSE	TOON	Mon, Jun 22, 2020	29.40	29.40	25.10	25.10
925	NYSE	TOON	Fri, Jun 19, 2020	29.60	30.30	27.50	29.40
924	NYSE	TOON	Thu, Jun 18, 2020	29.40	30.30	27.80	27.90
923	NYSE	TOON	Wed, Jun 17, 2020	34.10	34.70	30.00	31.00
922	NYSE	TOON	Tue, Jun 16, 2020	41.75	41.80	37.50	38.50
921	NYSE	TOON	Mon, Jun 15, 2020	49.50	49.90	44.10	45.20
920	NYSE	TOON	Fri, Jun 12, 2020	43.40	48.00	36.70	41.60
919	NYSE	TOON	Thu, Jun 11, 2020	33.00	39.00	30.30	34.50
918	NYSE	TOON	Wed, Jun 10, 2020	50.10	58.00	44.10	45.10
917	NYSE	TOON	Tue, Jun 9, 2020	44.40	46.00	36.60	39.70
916	NYSE	TOON	Mon, Jun 8, 2020	63.40	63.50	45.50	51.50
915	NYSE	TOON	Fri, Jun 5, 2020	61.60	73.50	50.00	59.40
914	NYSE	TOON	Thu, Jun 4, 2020	95.30	117.30	42.50	68.60
913	NYSE	TOON	Wed, Jun 3, 2020	49.50	80.00	47.60	79.30
912	NYSE	TOON	Tue, Jun 2, 2020	30.80	40.50	29.10	40.20
911	NYSE	TOON	Mon, Jun 1, 2020	23.90	26.80	23.30	26.20
910	NYSE	TOON	Fri, May 29, 2020	20.10	21.10	19.00	20.50
909	NYSE	TOON	Thu, May 28, 2020	20.10	28.20	16.10	18.10
908	NYSE	TOON	Wed, May 27, 2020	16.20	19.20	15.40	18.30
907	NYSE	TOON	Tue, May 26, 2020	14.30	15.70	13.60	15.40
906	NYSE	TOON	Fri, May 22, 2020	13.30	13.90	12.90	13.90
905	NYSE	TOON	Thu, May 21, 2020	13.90	14.00	12.60	13.30
904	NYSE	TOON	Wed, May 20, 2020	13.00	15.00	12.90	13.90
903	NYSE	TOON	Tue, May 19, 2020	14.10	14.10	12.70	13.80
902	NYSE	TOON	Mon, May 18, 2020	13.55	14.20	12.40	13.80
901	NYSE	TOON	Fri, May 15, 2020	15.60	19.50	13.30	15.00
900	NYSE	TOON	Thu, May 14, 2020	12.50	18.90	11.80	16.30
899	NYSE	TOON	Wed, May 13, 2020	7.70	14.10	7.10	13.10
898	NYSE	TOON	Tue, May 12, 2020	7.50	7.90	7.00	7.28
897	NYSE	TOON	Mon, May 11, 2020	6.50	8.48	6.30	8.05
896	NYSE	TOON	Fri, May 8, 2020	7.24	7.49	5.05	5.80
895	NYSE	TOON	Thu, May 7, 2020	7.20	10.30	6.82	8.35
894	NYSE	TOON	Wed, May 6, 2020	3.30	6.14	3.20	4.80
893	NYSE	TOON	Tue, May 5, 2020	3.23	3.45	3.10	3.15
892	NYSE	TOON	Mon, May 4, 2020	3.30	3.60	3.11	3.27
891	NYSE	TOON	Fri, May 1, 2020	3.05	3.40	3.05	3.12
890	NYSE	TOON	Thu, Apr 30, 2020	2.84	3.10	2.79	2.99
889	NYSE	TOON	Wed, Apr 29, 2020	2.90	2.90	2.70	2.82
888	NYSE	TOON	Tue, Apr 28, 2020	2.85	2.99	2.70	2.80
887	NYSE	TOON	Mon, Apr 27, 2020	2.84	2.85	2.60	2.85
886	NYSE	TOON	Fri, Apr 24, 2020	2.54	2.70	2.51	2.69
885	NYSE	TOON	Thu, Apr 23, 2020	2.55	2.70	2.55	2.62
884	NYSE	TOON	Wed, Apr 22, 2020	2.64	2.65	2.55	2.58
883	NYSE	TOON	Tue, Apr 21, 2020	2.80	2.80	2.56	2.78
882	NYSE	TOON	Mon, Apr 20, 2020	3.60	3.65	2.53	2.81
881	NYSE	TOON	Fri, Apr 17, 2020	2.81	3.50	2.75	3.30
880	NYSE	TOON	Thu, Apr 16, 2020	2.56	3.05	2.50	2.80
879	NYSE	TOON	Wed, Apr 15, 2020	2.60	2.78	2.48	2.57
878	NYSE	TOON	Tue, Apr 14, 2020	2.56	2.65	2.31	2.60
877	NYSE	TOON	Mon, Apr 13, 2020	2.63	2.63	2.41	2.56
876	NYSE	TOON	Thu, Apr 9, 2020	2.48	2.60	2.35	2.59
875	NYSE	TOON	Wed, Apr 8, 2020	2.40	2.49	2.30	2.47
874	NYSE	TOON	Tue, Apr 7, 2020	2.55	2.58	2.20	2.39
873	NYSE	TOON	Mon, Apr 6, 2020	2.40	2.79	2.25	2.40
872	NYSE	TOON	Fri, Apr 3, 2020	2.40	2.40	2.11	2.33
871	NYSE	TOON	Thu, Apr 2, 2020	2.50	2.69	2.00	2.30
870	NYSE	TOON	Wed, Apr 1, 2020	2.89	2.89	2.45	2.57
869	NYSE	TOON	Tue, Mar 31, 2020	2.69	3.50	2.65	2.82
868	NYSE	TOON	Mon, Mar 30, 2020	3.00	3.00	2.70	2.80
867	NYSE	TOON	Fri, Mar 27, 2020	2.90	3.10	2.65	2.93
866	NYSE	TOON	Thu, Mar 26, 2020	2.76	3.00	2.50	2.90
865	NYSE	TOON	Wed, Mar 25, 2020	2.99	3.20	2.60	2.80
864	NYSE	TOON	Tue, Mar 24, 2020	3.00	4.50	2.61	3.05
863	NYSE	TOON	Mon, Mar 23, 2020	3.00	3.10	2.69	2.75
862	NYSE	TOON	Fri, Mar 20, 2020	3.33	3.50	2.69	3.10
861	NYSE	TOON	Thu, Mar 19, 2020	2.22	3.23	2.19	3.17
860	NYSE	TOON	Wed, Mar 18, 2020	2.00	2.50	2.00	2.22
859	NYSE	TOON	Tue, Mar 17, 2020	1.96	2.90	1.80	2.25
858	NYSE	TOON	Mon, Mar 16, 2020	2.31	2.31	1.88	2.10
857	NYSE	TOON	Fri, Mar 13, 2020	2.20	2.60	2.00	2.24
856	NYSE	TOON	Thu, Mar 12, 2020	2.31	2.40	0.52	2.10
855	NYSE	TOON	Wed, Mar 11, 2020	2.60	2.70	2.35	2.40
854	NYSE	TOON	Tue, Mar 10, 2020	2.65	2.70	2.55	2.56
853	NYSE	TOON	Mon, Mar 9, 2020	2.65	2.95	2.50	2.50
852	NYSE	TOON	Fri, Mar 6, 2020	2.96	3.00	2.80	2.83
851	NYSE	TOON	Thu, Mar 5, 2020	2.73	2.96	2.51	2.90
850	NYSE	TOON	Wed, Mar 4, 2020	2.90	2.90	2.44	2.73
849	NYSE	TOON	Tue, Mar 3, 2020	2.66	2.78	2.53	2.67
848	NYSE	TOON	Mon, Mar 2, 2020	2.97	2.99	2.30	2.78
847	NYSE	TOON	Fri, Feb 28, 2020	3.00	3.20	2.70	2.82
846	NYSE	TOON	Thu, Feb 27, 2020	2.81	3.00	2.31	2.90
845	NYSE	TOON	Wed, Feb 26, 2020	2.90	2.95	2.81	2.89
844	NYSE	TOON	Tue, Feb 25, 2020	2.91	3.00	2.80	2.85
843	NYSE	TOON	Mon, Feb 24, 2020	3.09	3.09	2.85	2.89
842	NYSE	TOON	Fri, Feb 21, 2020	3.19	3.25	2.93	3.02
841	NYSE	TOON	Thu, Feb 20, 2020	3.01	3.19	2.90	3.15
840	NYSE	TOON	Wed, Feb 19, 2020	3.00	3.06	2.90	3.01
839	NYSE	TOON	Tue, Feb 18, 2020	2.80	2.95	2.74	2.90
838	NYSE	TOON	Fri, Feb 14, 2020	2.85	2.95	2.70	2.90
837	NYSE	TOON	Thu, Feb 13, 2020	3.00	3.00	2.70	2.80
836	NYSE	TOON	Wed, Feb 12, 2020	3.05	3.05	2.65	2.86
835	NYSE	TOON	Tue, Feb 11, 2020	3.05	3.20	2.86	3.00
834	NYSE	TOON	Mon, Feb 10, 2020	3.20	3.20	3.04	3.08
833	NYSE	TOON	Fri, Feb 7, 2020	3.40	3.40	3.09	3.09
832	NYSE	TOON	Thu, Feb 6, 2020	3.09	3.45	3.05	3.20
831	NYSE	TOON	Wed, Feb 5, 2020	3.20	3.22	2.95	3.12
830	NYSE	TOON	Tue, Feb 4, 2020	3.09	3.22	2.91	3.20
829	NYSE	TOON	Mon, Feb 3, 2020	3.10	3.22	2.92	3.07
828	NYSE	TOON	Fri, Jan 31, 2020	3.24	3.30	3.05	3.10
827	NYSE	TOON	Thu, Jan 30, 2020	3.25	3.48	3.05	3.22
826	NYSE	TOON	Wed, Jan 29, 2020	3.37	3.50	3.18	3.45
825	NYSE	TOON	Tue, Jan 28, 2020	3.50	3.50	3.17	3.30
824	NYSE	TOON	Mon, Jan 27, 2020	3.00	3.97	2.92	3.18
823	NYSE	TOON	Fri, Jan 24, 2020	3.75	3.75	2.90	3.11
822	NYSE	TOON	Thu, Jan 23, 2020	4.00	4.19	3.40	3.58
821	NYSE	TOON	Wed, Jan 22, 2020	3.40	4.70	3.29	4.20
820	NYSE	TOON	Tue, Jan 21, 2020	3.25	3.30	3.10	3.30
819	NYSE	TOON	Fri, Jan 17, 2020	3.20	3.40	3.01	3.05
818	NYSE	TOON	Thu, Jan 16, 2020	3.03	3.46	3.00	3.40
817	NYSE	TOON	Wed, Jan 15, 2020	2.90	3.10	2.86	3.06
816	NYSE	TOON	Tue, Jan 14, 2020	3.00	3.05	2.81	2.91
815	NYSE	TOON	Mon, Jan 13, 2020	3.19	3.19	2.96	3.00
814	NYSE	TOON	Fri, Jan 10, 2020	3.20	3.20	2.96	3.19
813	NYSE	TOON	Thu, Jan 9, 2020	3.54	3.54	2.90	2.91
812	NYSE	TOON	Wed, Jan 8, 2020	3.40	3.49	3.04	3.35
811	NYSE	TOON	Tue, Jan 7, 2020	3.79	3.80	2.80	3.60
810	NYSE	TOON	Mon, Jan 6, 2020	2.80	4.08	2.65	3.70
809	NYSE	TOON	Fri, Jan 3, 2020	2.80	2.94	2.60	2.70
808	NYSE	TOON	Thu, Jan 2, 2020	3.00	3.10	2.75	2.85
807	NYSE	TOON	Tue, Dec 31, 2019	2.50	2.90	2.45	2.73
806	NYSE	TOON	Mon, Dec 30, 2019	2.40	2.50	2.30	2.42
805	NYSE	TOON	Fri, Dec 27, 2019	2.10	2.50	2.09	2.22
804	NYSE	TOON	Thu, Dec 26, 2019	2.20	2.20	2.06	2.08
803	NYSE	TOON	Tue, Dec 24, 2019	2.11	2.20	2.06	2.10
802	NYSE	TOON	Mon, Dec 23, 2019	2.10	2.30	2.02	2.20
801	NYSE	TOON	Fri, Dec 20, 2019	2.10	2.15	2.00	2.01
800	NYSE	TOON	Thu, Dec 19, 2019	2.10	2.19	2.03	2.07
799	NYSE	TOON	Wed, Dec 18, 2019	2.10	2.20	2.00	2.07
798	NYSE	TOON	Tue, Dec 17, 2019	2.20	2.30	2.01	2.02
797	NYSE	TOON	Mon, Dec 16, 2019	2.30	2.30	1.92	2.10
796	NYSE	TOON	Fri, Dec 13, 2019	3.22	3.30	3.00	3.00
795	NYSE	TOON	Thu, Dec 12, 2019	3.50	3.50	3.02	3.28
794	NYSE	TOON	Wed, Dec 11, 2019	3.03	3.29	2.90	3.20
793	NYSE	TOON	Tue, Dec 10, 2019	3.14	3.25	2.95	3.10
792	NYSE	TOON	Mon, Dec 9, 2019	3.00	3.29	2.98	3.08
791	NYSE	TOON	Fri, Dec 6, 2019	3.10	3.29	2.92	2.99
790	NYSE	TOON	Thu, Dec 5, 2019	3.40	3.50	3.14	3.15
789	NYSE	TOON	Wed, Dec 4, 2019	3.06	3.40	3.01	3.23
788	NYSE	TOON	Tue, Dec 3, 2019	3.00	3.50	2.90	3.15
787	NYSE	TOON	Mon, Dec 2, 2019	2.86	3.05	2.70	2.83
786	NYSE	TOON	Fri, Nov 29, 2019	3.10	3.14	2.65	2.73
785	NYSE	TOON	Wed, Nov 27, 2019	2.73	2.95	2.60	2.95
784	NYSE	TOON	Tue, Nov 26, 2019	2.50	2.66	2.50	2.60
783	NYSE	TOON	Mon, Nov 25, 2019	2.85	2.87	2.40	2.59
782	NYSE	TOON	Fri, Nov 22, 2019	3.35	3.35	2.64	2.64
781	NYSE	TOON	Thu, Nov 21, 2019	4.20	4.20	3.00	3.43
780	NYSE	TOON	Wed, Nov 20, 2019	5.51	6.00	5.25	5.60
779	NYSE	TOON	Tue, Nov 19, 2019	6.21	6.25	5.50	5.60
778	NYSE	TOON	Mon, Nov 18, 2019	7.00	7.00	5.00	6.25
777	NYSE	TOON	Fri, Nov 15, 2019	7.50	8.90	6.41	6.78
776	NYSE	TOON	Thu, Nov 14, 2019	6.60	6.60	6.20	6.55
775	NYSE	TOON	Wed, Nov 13, 2019	5.77	6.60	5.77	6.50
774	NYSE	TOON	Tue, Nov 12, 2019	6.00	6.40	5.27	5.62
773	NYSE	TOON	Mon, Nov 11, 2019	6.50	6.50	5.90	6.00
772	NYSE	TOON	Fri, Nov 8, 2019	6.31	6.50	6.31	6.41
771	NYSE	TOON	Thu, Nov 7, 2019	6.41	7.00	6.31	6.31
770	NYSE	TOON	Wed, Nov 6, 2019	6.40	6.50	6.40	6.50
769	NYSE	TOON	Tue, Nov 5, 2019	6.50	6.69	6.48	6.51
768	NYSE	TOON	Mon, Nov 4, 2019	6.60	6.60	6.40	6.53
767	NYSE	TOON	Fri, Nov 1, 2019	6.50	6.60	6.30	6.53
766	NYSE	TOON	Thu, Oct 31, 2019	6.55	6.56	6.40	6.50
765	NYSE	TOON	Wed, Oct 30, 2019	6.80	6.83	6.53	6.59
764	NYSE	TOON	Tue, Oct 29, 2019	7.29	7.29	6.61	6.86
763	NYSE	TOON	Mon, Oct 28, 2019	6.84	7.10	6.70	7.07
762	NYSE	TOON	Fri, Oct 25, 2019	6.99	7.20	6.55	6.70
761	NYSE	TOON	Thu, Oct 24, 2019	7.29	7.29	6.70	6.78
760	NYSE	TOON	Wed, Oct 23, 2019	7.58	7.60	7.02	7.05
759	NYSE	TOON	Tue, Oct 22, 2019	7.68	7.77	7.30	7.70
758	NYSE	TOON	Mon, Oct 21, 2019	7.60	8.00	7.32	7.49
757	NYSE	TOON	Fri, Oct 18, 2019	8.01	8.20	7.15	7.30
756	NYSE	TOON	Thu, Oct 17, 2019	8.30	8.30	7.60	7.60
755	NYSE	TOON	Wed, Oct 16, 2019	8.50	9.00	8.01	8.30
754	NYSE	TOON	Tue, Oct 15, 2019	8.40	9.40	8.20	8.50
753	NYSE	TOON	Mon, Oct 14, 2019	8.50	9.90	8.20	8.30
752	NYSE	TOON	Fri, Oct 11, 2019	7.50	8.00	7.50	7.86
751	NYSE	TOON	Thu, Oct 10, 2019	7.67	8.10	6.72	7.44
750	NYSE	TOON	Wed, Oct 9, 2019	8.38	8.68	7.50	7.97
749	NYSE	TOON	Tue, Oct 8, 2019	8.40	8.50	7.55	7.90
748	NYSE	TOON	Mon, Oct 7, 2019	8.20	8.30	8.00	8.10
747	NYSE	TOON	Fri, Oct 4, 2019	9.00	10.60	7.73	8.20
746	NYSE	TOON	Thu, Oct 3, 2019	7.27	8.70	7.20	8.68
745	NYSE	TOON	Wed, Oct 2, 2019	6.40	7.39	6.21	6.90
744	NYSE	TOON	Tue, Oct 1, 2019	6.15	6.76	6.15	6.44
743	NYSE	TOON	Mon, Sep 30, 2019	6.70	7.00	6.15	6.42
742	NYSE	TOON	Fri, Sep 27, 2019	6.53	7.20	6.53	6.68
741	NYSE	TOON	Thu, Sep 26, 2019	6.99	7.19	6.60	7.19
740	NYSE	TOON	Wed, Sep 25, 2019	7.12	7.20	6.51	7.20
739	NYSE	TOON	Tue, Sep 24, 2019	7.80	7.80	7.11	7.28
738	NYSE	TOON	Mon, Sep 23, 2019	7.49	7.95	7.23	7.80
737	NYSE	TOON	Fri, Sep 20, 2019	8.20	8.20	7.15	7.81
736	NYSE	TOON	Thu, Sep 19, 2019	8.30	8.30	7.45	8.20
735	NYSE	TOON	Wed, Sep 18, 2019	8.28	8.28	7.41	8.00
734	NYSE	TOON	Tue, Sep 17, 2019	8.59	8.60	7.41	7.51
733	NYSE	TOON	Mon, Sep 16, 2019	8.20	8.60	8.00	8.46
732	NYSE	TOON	Fri, Sep 13, 2019	7.80	8.19	7.40	7.82
731	NYSE	TOON	Thu, Sep 12, 2019	8.00	8.00	7.00	7.50
730	NYSE	TOON	Wed, Sep 11, 2019	6.87	7.69	6.55	7.40
729	NYSE	TOON	Tue, Sep 10, 2019	6.90	7.00	6.40	6.85
728	NYSE	TOON	Mon, Sep 9, 2019	6.98	7.25	6.30	7.00
727	NYSE	TOON	Fri, Sep 6, 2019	6.98	7.25	6.41	6.63
726	NYSE	TOON	Thu, Sep 5, 2019	6.99	7.20	6.50	7.00
725	NYSE	TOON	Wed, Sep 4, 2019	6.70	7.15	6.50	6.99
724	NYSE	TOON	Tue, Sep 3, 2019	6.68	6.80	6.51	6.70
723	NYSE	TOON	Fri, Aug 30, 2019	6.78	6.78	6.24	6.58
722	NYSE	TOON	Thu, Aug 29, 2019	6.50	6.84	6.50	6.56
721	NYSE	TOON	Wed, Aug 28, 2019	6.50	6.70	6.15	6.52
720	NYSE	TOON	Tue, Aug 27, 2019	6.90	6.90	6.50	6.56
719	NYSE	TOON	Mon, Aug 26, 2019	6.51	8.00	6.51	6.70
718	NYSE	TOON	Fri, Aug 23, 2019	7.56	7.56	6.11	6.30
717	NYSE	TOON	Thu, Aug 22, 2019	8.00	8.00	7.40	7.41
716	NYSE	TOON	Wed, Aug 21, 2019	8.80	8.80	7.60	8.15
715	NYSE	TOON	Tue, Aug 20, 2019	8.80	9.00	7.31	8.15
714	NYSE	TOON	Mon, Aug 19, 2019	7.00	8.35	6.70	8.11
713	NYSE	TOON	Fri, Aug 16, 2019	8.00	8.00	7.00	7.00
712	NYSE	TOON	Thu, Aug 15, 2019	7.85	8.00	7.20	8.00
711	NYSE	TOON	Wed, Aug 14, 2019	6.70	7.85	6.30	7.80
710	NYSE	TOON	Tue, Aug 13, 2019	7.11	7.38	6.56	7.38
709	NYSE	TOON	Mon, Aug 12, 2019	6.50	7.50	6.20	7.19
708	NYSE	TOON	Fri, Aug 9, 2019	9.00	9.00	6.01	6.30
707	NYSE	TOON	Thu, Aug 8, 2019	6.00	6.08	5.25	5.26
706	NYSE	TOON	Wed, Aug 7, 2019	7.50	7.50	5.83	6.33
705	NYSE	TOON	Tue, Aug 6, 2019	7.87	7.87	6.60	6.80
704	NYSE	TOON	Mon, Aug 5, 2019	7.91	8.35	7.50	7.81
703	NYSE	TOON	Fri, Aug 2, 2019	8.41	8.45	7.83	8.10
702	NYSE	TOON	Thu, Aug 1, 2019	8.01	8.45	7.92	8.30
701	NYSE	TOON	Wed, Jul 31, 2019	8.19	8.30	7.92	7.92
700	NYSE	TOON	Tue, Jul 30, 2019	8.40	8.50	8.00	8.12
699	NYSE	TOON	Mon, Jul 29, 2019	8.38	8.90	8.38	8.40
698	NYSE	TOON	Fri, Jul 26, 2019	8.50	8.50	8.13	8.30
697	NYSE	TOON	Thu, Jul 25, 2019	8.20	8.80	8.12	8.50
696	NYSE	TOON	Wed, Jul 24, 2019	9.40	9.40	7.90	7.95
695	NYSE	TOON	Tue, Jul 23, 2019	10.00	10.00	8.10	9.12
694	NYSE	TOON	Mon, Jul 22, 2019	11.20	11.20	10.10	10.40
693	NYSE	TOON	Fri, Jul 19, 2019	11.20	11.45	11.10	11.10
692	NYSE	TOON	Thu, Jul 18, 2019	11.60	11.80	11.00	11.40
691	NYSE	TOON	Wed, Jul 17, 2019	11.20	12.00	11.20	11.80
690	NYSE	TOON	Tue, Jul 16, 2019	11.40	11.76	11.30	11.70
689	NYSE	TOON	Mon, Jul 15, 2019	12.10	12.36	11.50	11.50
688	NYSE	TOON	Fri, Jul 12, 2019	13.00	13.00	11.60	12.20
687	NYSE	TOON	Thu, Jul 11, 2019	13.10	14.00	13.10	13.55
686	NYSE	TOON	Wed, Jul 10, 2019	13.70	13.70	13.00	13.20
685	NYSE	TOON	Tue, Jul 9, 2019	13.60	14.00	13.50	13.60
684	NYSE	TOON	Mon, Jul 8, 2019	14.50	14.50	13.20	13.20
683	NYSE	TOON	Fri, Jul 5, 2019	15.00	15.33	14.30	14.40
682	NYSE	TOON	Wed, Jul 3, 2019	14.40	15.23	14.40	14.70
681	NYSE	TOON	Tue, Jul 2, 2019	15.30	15.70	14.50	14.50
680	NYSE	TOON	Mon, Jul 1, 2019	14.60	15.40	14.54	15.00
679	NYSE	TOON	Fri, Jun 28, 2019	13.60	15.60	13.60	13.90
678	NYSE	TOON	Thu, Jun 27, 2019	15.10	15.20	13.30	13.30
677	NYSE	TOON	Wed, Jun 26, 2019	15.50	15.50	14.50	14.80
676	NYSE	TOON	Tue, Jun 25, 2019	15.60	15.95	15.50	15.50
675	NYSE	TOON	Mon, Jun 24, 2019	15.50	16.30	15.50	15.90
674	NYSE	TOON	Fri, Jun 21, 2019	15.30	15.78	15.20	15.20
673	NYSE	TOON	Thu, Jun 20, 2019	15.97	16.06	15.20	15.30
672	NYSE	TOON	Wed, Jun 19, 2019	16.50	16.85	15.69	15.70
671	NYSE	TOON	Tue, Jun 18, 2019	16.10	16.60	16.10	16.43
670	NYSE	TOON	Mon, Jun 17, 2019	16.40	16.68	15.60	16.50
669	NYSE	TOON	Fri, Jun 14, 2019	16.50	17.00	16.50	17.00
668	NYSE	TOON	Thu, Jun 13, 2019	16.90	16.90	16.40	16.40
667	NYSE	TOON	Wed, Jun 12, 2019	17.60	17.60	16.33	17.00
666	NYSE	TOON	Tue, Jun 11, 2019	17.30	17.84	16.90	17.30
665	NYSE	TOON	Mon, Jun 10, 2019	16.90	18.00	16.10	17.50
664	NYSE	TOON	Fri, Jun 7, 2019	17.10	17.40	16.54	17.00
663	NYSE	TOON	Thu, Jun 6, 2019	17.60	17.80	16.50	17.80
662	NYSE	TOON	Wed, Jun 5, 2019	16.60	18.60	16.30	17.90
661	NYSE	TOON	Tue, Jun 4, 2019	17.50	18.79	17.09	17.70
660	NYSE	TOON	Mon, Jun 3, 2019	18.20	18.40	16.51	17.30
659	NYSE	TOON	Fri, May 31, 2019	18.40	18.40	18.00	18.00
658	NYSE	TOON	Thu, May 30, 2019	19.00	19.00	18.20	18.40
657	NYSE	TOON	Wed, May 29, 2019	18.30	19.14	18.30	18.90
656	NYSE	TOON	Tue, May 28, 2019	18.30	19.20	18.20	18.40
655	NYSE	TOON	Fri, May 24, 2019	18.90	19.40	18.15	18.40
654	NYSE	TOON	Thu, May 23, 2019	16.90	19.50	16.90	19.00
653	NYSE	TOON	Wed, May 22, 2019	17.50	17.50	16.70	16.90
652	NYSE	TOON	Tue, May 21, 2019	16.90	17.40	16.90	17.40
651	NYSE	TOON	Mon, May 20, 2019	17.50	17.90	16.00	16.40
650	NYSE	TOON	Fri, May 17, 2019	17.60	18.60	17.50	17.90
649	NYSE	TOON	Thu, May 16, 2019	17.70	17.70	10.40	16.79
648	NYSE	TOON	Wed, May 15, 2019	18.10	19.00	17.60	17.60
647	NYSE	TOON	Tue, May 14, 2019	18.88	18.88	17.73	17.80
646	NYSE	TOON	Mon, May 13, 2019	19.20	19.40	17.70	18.30
645	NYSE	TOON	Fri, May 10, 2019	19.50	19.80	18.70	19.10
644	NYSE	TOON	Thu, May 9, 2019	20.40	20.40	19.20	19.50
643	NYSE	TOON	Wed, May 8, 2019	19.00	23.30	19.00	20.50
642	NYSE	TOON	Tue, May 7, 2019	18.70	19.30	18.50	19.30
641	NYSE	TOON	Mon, May 6, 2019	19.20	19.60	18.52	18.70
640	NYSE	TOON	Fri, May 3, 2019	19.40	19.50	19.20	19.20
639	NYSE	TOON	Thu, May 2, 2019	19.68	19.80	19.50	19.50
638	NYSE	TOON	Wed, May 1, 2019	19.70	19.90	19.50	19.50
637	NYSE	TOON	Tue, Apr 30, 2019	19.80	19.80	19.80	19.80
636	NYSE	TOON	Mon, Apr 29, 2019	19.40	19.90	19.40	19.70
635	NYSE	TOON	Fri, Apr 26, 2019	19.80	19.90	19.40	19.40
634	NYSE	TOON	Thu, Apr 25, 2019	20.10	20.10	19.80	19.90
633	NYSE	TOON	Wed, Apr 24, 2019	20.00	20.00	19.90	19.90
632	NYSE	TOON	Tue, Apr 23, 2019	19.80	19.95	19.73	19.85
631	NYSE	TOON	Mon, Apr 22, 2019	20.00	20.05	19.70	19.80
630	NYSE	TOON	Thu, Apr 18, 2019	19.80	19.90	19.70	19.90
629	NYSE	TOON	Wed, Apr 17, 2019	20.00	20.10	19.80	19.80
628	NYSE	TOON	Tue, Apr 16, 2019	19.90	20.10	19.61	19.90
627	NYSE	TOON	Mon, Apr 15, 2019	19.90	20.50	19.50	19.90
626	NYSE	TOON	Fri, Apr 12, 2019	18.90	19.90	18.80	19.80
625	NYSE	TOON	Thu, Apr 11, 2019	19.20	19.40	18.50	19.00
624	NYSE	TOON	Wed, Apr 10, 2019	19.40	19.50	19.20	19.20
623	NYSE	TOON	Tue, Apr 9, 2019	19.60	19.60	19.30	19.40
622	NYSE	TOON	Mon, Apr 8, 2019	19.40	20.00	19.33	19.70
621	NYSE	TOON	Fri, Apr 5, 2019	19.70	19.70	19.20	19.30
620	NYSE	TOON	Thu, Apr 4, 2019	19.70	20.00	19.50	20.00
619	NYSE	TOON	Wed, Apr 3, 2019	20.00	20.00	19.30	19.80
618	NYSE	TOON	Tue, Apr 2, 2019	20.00	20.00	19.30	19.90
617	NYSE	TOON	Mon, Apr 1, 2019	19.90	20.25	19.70	20.00
616	NYSE	TOON	Fri, Mar 29, 2019	20.00	20.00	19.50	19.70
615	NYSE	TOON	Thu, Mar 28, 2019	20.00	20.00	19.61	19.90
614	NYSE	TOON	Wed, Mar 27, 2019	19.90	20.00	19.61	20.00
613	NYSE	TOON	Tue, Mar 26, 2019	20.00	20.20	19.60	19.80
612	NYSE	TOON	Mon, Mar 25, 2019	20.00	20.20	19.50	20.00
611	NYSE	TOON	Fri, Mar 22, 2019	19.80	19.90	19.00	19.80
610	NYSE	TOON	Thu, Mar 21, 2019	19.90	20.00	19.60	19.80
609	NYSE	TOON	Wed, Mar 20, 2019	19.30	20.00	19.30	19.80
608	NYSE	TOON	Tue, Mar 19, 2019	19.90	20.20	19.20	19.30
607	NYSE	TOON	Mon, Mar 18, 2019	19.40	20.30	19.40	19.70
606	NYSE	TOON	Fri, Mar 15, 2019	20.00	20.19	19.00	19.00
605	NYSE	TOON	Thu, Mar 14, 2019	20.00	20.00	19.10	19.60
604	NYSE	TOON	Wed, Mar 13, 2019	19.20	20.60	19.20	20.00
603	NYSE	TOON	Tue, Mar 12, 2019	20.00	20.30	18.35	19.60
602	NYSE	TOON	Mon, Mar 11, 2019	20.60	20.60	19.00	20.00
601	NYSE	TOON	Fri, Mar 8, 2019	20.10	20.50	19.40	20.00
600	NYSE	TOON	Thu, Mar 7, 2019	20.60	20.60	19.90	19.90
599	NYSE	TOON	Wed, Mar 6, 2019	20.80	20.97	19.30	20.60
598	NYSE	TOON	Tue, Mar 5, 2019	21.00	21.00	20.60	20.60
597	NYSE	TOON	Mon, Mar 4, 2019	21.00	21.20	20.80	21.00
596	NYSE	TOON	Fri, Mar 1, 2019	20.90	21.00	20.30	20.50
595	NYSE	TOON	Thu, Feb 28, 2019	20.70	20.90	20.00	20.90
594	NYSE	TOON	Wed, Feb 27, 2019	20.50	20.50	19.70	20.40
593	NYSE	TOON	Tue, Feb 26, 2019	20.60	20.70	20.40	20.40
592	NYSE	TOON	Mon, Feb 25, 2019	21.20	21.20	20.50	20.90
591	NYSE	TOON	Fri, Feb 22, 2019	20.60	21.00	20.40	21.00
590	NYSE	TOON	Thu, Feb 21, 2019	20.50	20.50	20.35	20.50
589	NYSE	TOON	Wed, Feb 20, 2019	20.89	21.00	20.38	20.60
588	NYSE	TOON	Tue, Feb 19, 2019	21.00	21.20	20.31	20.80
587	NYSE	TOON	Fri, Feb 15, 2019	21.50	21.50	16.30	20.30
586	NYSE	TOON	Thu, Feb 14, 2019	22.03	22.50	21.90	22.00
585	NYSE	TOON	Wed, Feb 13, 2019	22.60	23.20	21.20	23.20
584	NYSE	TOON	Tue, Feb 12, 2019	22.96	22.96	22.00	22.30
583	NYSE	TOON	Mon, Feb 11, 2019	22.80	22.90	22.20	22.20
582	NYSE	TOON	Fri, Feb 8, 2019	24.20	24.20	22.80	22.80
581	NYSE	TOON	Thu, Feb 7, 2019	24.70	25.30	24.00	24.20
580	NYSE	TOON	Wed, Feb 6, 2019	24.00	24.42	24.00	24.30
579	NYSE	TOON	Tue, Feb 5, 2019	24.00	24.48	24.00	24.00
578	NYSE	TOON	Mon, Feb 4, 2019	24.00	24.40	24.00	24.30
577	NYSE	TOON	Fri, Feb 1, 2019	24.60	24.85	24.10	24.10
576	NYSE	TOON	Thu, Jan 31, 2019	24.60	25.00	24.30	25.00
575	NYSE	TOON	Wed, Jan 30, 2019	24.90	24.90	24.50	24.90
574	NYSE	TOON	Tue, Jan 29, 2019	24.30	24.88	24.11	24.60
573	NYSE	TOON	Mon, Jan 28, 2019	24.10	25.00	24.10	24.70
572	NYSE	TOON	Fri, Jan 25, 2019	24.88	25.18	24.30	24.30
571	NYSE	TOON	Thu, Jan 24, 2019	25.60	26.00	25.00	25.70
570	NYSE	TOON	Wed, Jan 23, 2019	24.80	26.00	24.80	26.00
569	NYSE	TOON	Tue, Jan 22, 2019	26.70	27.10	24.70	24.70
568	NYSE	TOON	Fri, Jan 18, 2019	26.00	26.90	25.93	26.30
567	NYSE	TOON	Thu, Jan 17, 2019	26.00	27.92	25.50	25.50
566	NYSE	TOON	Wed, Jan 16, 2019	25.40	26.00	25.00	26.00
565	NYSE	TOON	Tue, Jan 15, 2019	23.90	25.30	23.90	24.80
564	NYSE	TOON	Mon, Jan 14, 2019	24.30	25.20	23.60	23.90
563	NYSE	TOON	Fri, Jan 11, 2019	22.30	24.30	22.30	24.00
562	NYSE	TOON	Thu, Jan 10, 2019	24.30	24.30	22.20	22.20
561	NYSE	TOON	Wed, Jan 9, 2019	24.50	24.50	24.00	24.10
560	NYSE	TOON	Tue, Jan 8, 2019	24.40	24.80	23.82	24.60
559	NYSE	TOON	Mon, Jan 7, 2019	24.60	24.95	24.20	24.30
558	NYSE	TOON	Fri, Jan 4, 2019	25.50	25.50	24.00	24.40
557	NYSE	TOON	Thu, Jan 3, 2019	23.70	24.31	23.55	24.16
556	NYSE	TOON	Wed, Jan 2, 2019	21.45	23.00	21.45	22.90
555	NYSE	TOON	Mon, Dec 31, 2018	20.90	22.10	20.60	21.50
554	NYSE	TOON	Fri, Dec 28, 2018	21.30	21.90	20.50	20.50
553	NYSE	TOON	Thu, Dec 27, 2018	21.40	22.70	21.00	21.00
552	NYSE	TOON	Wed, Dec 26, 2018	21.69	22.00	21.10	21.50
551	NYSE	TOON	Mon, Dec 24, 2018	21.50	21.80	21.00	21.00
550	NYSE	TOON	Fri, Dec 21, 2018	22.04	22.20	20.80	20.90
549	NYSE	TOON	Thu, Dec 20, 2018	21.30	22.60	20.50	21.30
548	NYSE	TOON	Wed, Dec 19, 2018	21.60	21.82	20.80	20.80
547	NYSE	TOON	Tue, Dec 18, 2018	22.61	22.70	20.80	21.49
546	NYSE	TOON	Mon, Dec 17, 2018	24.00	24.00	22.80	22.80
545	NYSE	TOON	Fri, Dec 14, 2018	23.10	24.00	23.10	24.00
544	NYSE	TOON	Thu, Dec 13, 2018	23.70	24.40	23.10	23.10
543	NYSE	TOON	Wed, Dec 12, 2018	24.88	24.88	23.90	23.90
542	NYSE	TOON	Tue, Dec 11, 2018	25.50	26.00	24.00	24.50
541	NYSE	TOON	Mon, Dec 10, 2018	25.00	25.50	24.40	25.50
540	NYSE	TOON	Fri, Dec 7, 2018	23.80	25.00	23.80	25.00
539	NYSE	TOON	Thu, Dec 6, 2018	23.60	24.00	23.20	23.20
538	NYSE	TOON	Tue, Dec 4, 2018	23.70	24.78	23.50	23.60
537	NYSE	TOON	Mon, Dec 3, 2018	23.30	24.00	23.30	23.80
536	NYSE	TOON	Fri, Nov 30, 2018	23.00	24.00	23.00	23.10
535	NYSE	TOON	Thu, Nov 29, 2018	22.80	23.40	22.70	22.90
534	NYSE	TOON	Wed, Nov 28, 2018	23.10	23.59	22.70	22.90
533	NYSE	TOON	Tue, Nov 27, 2018	23.70	24.00	22.50	22.90
532	NYSE	TOON	Mon, Nov 26, 2018	23.70	23.70	22.50	22.50
531	NYSE	TOON	Fri, Nov 23, 2018	23.60	23.60	22.37	22.37
530	NYSE	TOON	Wed, Nov 21, 2018	24.00	24.10	22.10	23.70
529	NYSE	TOON	Tue, Nov 20, 2018	23.90	24.50	23.25	23.60
528	NYSE	TOON	Mon, Nov 19, 2018	23.30	23.80	22.10	23.80
527	NYSE	TOON	Fri, Nov 16, 2018	21.70	23.00	21.70	22.60
526	NYSE	TOON	Thu, Nov 15, 2018	21.00	21.70	20.90	21.60
525	NYSE	TOON	Wed, Nov 14, 2018	20.60	21.20	20.60	21.18
524	NYSE	TOON	Tue, Nov 13, 2018	21.64	21.64	20.80	20.80
523	NYSE	TOON	Mon, Nov 12, 2018	21.90	22.10	21.00	21.10
522	NYSE	TOON	Fri, Nov 9, 2018	22.70	23.01	21.10	21.10
521	NYSE	TOON	Thu, Nov 8, 2018	22.00	23.79	22.00	23.10
520	NYSE	TOON	Wed, Nov 7, 2018	22.30	23.79	22.30	22.90
519	NYSE	TOON	Tue, Nov 6, 2018	24.00	25.00	20.40	22.10
518	NYSE	TOON	Mon, Nov 5, 2018	24.30	24.89	23.20	24.60
517	NYSE	TOON	Fri, Nov 2, 2018	22.90	23.89	22.90	23.20
516	NYSE	TOON	Thu, Nov 1, 2018	22.10	23.03	21.90	22.72
515	NYSE	TOON	Wed, Oct 31, 2018	21.00	21.99	20.70	20.70
514	NYSE	TOON	Tue, Oct 30, 2018	21.80	22.70	20.50	21.15
513	NYSE	TOON	Mon, Oct 29, 2018	21.80	21.80	21.01	21.20
512	NYSE	TOON	Fri, Oct 26, 2018	21.70	21.70	20.80	20.80
511	NYSE	TOON	Thu, Oct 25, 2018	22.69	23.47	21.60	21.60
510	NYSE	TOON	Wed, Oct 24, 2018	23.10	23.82	22.00	22.30
509	NYSE	TOON	Tue, Oct 23, 2018	23.72	25.18	22.10	23.30
508	NYSE	TOON	Mon, Oct 22, 2018	24.04	25.00	24.04	24.90
507	NYSE	TOON	Fri, Oct 19, 2018	23.97	25.58	23.97	25.00
506	NYSE	TOON	Thu, Oct 18, 2018	23.90	24.95	23.90	24.60
505	NYSE	TOON	Wed, Oct 17, 2018	24.40	25.10	24.40	24.50
504	NYSE	TOON	Tue, Oct 16, 2018	23.70	25.06	23.30	24.70
503	NYSE	TOON	Mon, Oct 15, 2018	23.10	25.50	23.00	24.20
502	NYSE	TOON	Fri, Oct 12, 2018	22.80	23.32	22.00	23.30
501	NYSE	TOON	Thu, Oct 11, 2018	22.50	23.70	22.00	23.70
500	NYSE	TOON	Wed, Oct 10, 2018	24.20	25.00	22.80	22.80
499	NYSE	TOON	Tue, Oct 9, 2018	24.00	25.20	24.00	24.00
498	NYSE	TOON	Mon, Oct 8, 2018	22.74	25.30	22.00	23.92
497	NYSE	TOON	Fri, Oct 5, 2018	23.10	23.20	22.20	23.20
496	NYSE	TOON	Thu, Oct 4, 2018	23.50	23.50	21.50	23.20
495	NYSE	TOON	Wed, Oct 3, 2018	23.20	23.43	22.11	23.20
494	NYSE	TOON	Tue, Oct 2, 2018	22.00	23.48	22.00	23.48
493	NYSE	TOON	Mon, Oct 1, 2018	20.50	22.80	20.50	22.10
492	NYSE	TOON	Fri, Sep 28, 2018	20.40	21.00	18.90	20.50
491	NYSE	TOON	Thu, Sep 27, 2018	20.80	20.86	20.50	20.50
490	NYSE	TOON	Wed, Sep 26, 2018	21.00	21.46	20.89	20.89
489	NYSE	TOON	Tue, Sep 25, 2018	21.40	21.90	20.90	20.90
488	NYSE	TOON	Mon, Sep 24, 2018	21.20	21.53	20.74	21.20
487	NYSE	TOON	Fri, Sep 21, 2018	20.80	22.29	20.80	21.00
486	NYSE	TOON	Thu, Sep 20, 2018	20.41	23.10	20.40	21.90
485	NYSE	TOON	Wed, Sep 19, 2018	21.91	21.91	21.10	21.10
484	NYSE	TOON	Tue, Sep 18, 2018	21.94	22.70	20.50	21.70
483	NYSE	TOON	Mon, Sep 17, 2018	23.00	23.00	21.00	21.30
482	NYSE	TOON	Fri, Sep 14, 2018	23.00	23.00	22.10	22.20
481	NYSE	TOON	Thu, Sep 13, 2018	22.20	24.30	22.05	22.30
480	NYSE	TOON	Wed, Sep 12, 2018	21.70	24.10	21.00	24.10
479	NYSE	TOON	Tue, Sep 11, 2018	21.40	21.80	21.40	21.40
478	NYSE	TOON	Mon, Sep 10, 2018	22.00	22.19	21.40	21.50
477	NYSE	TOON	Fri, Sep 7, 2018	21.40	21.90	21.40	21.70
476	NYSE	TOON	Thu, Sep 6, 2018	21.50	21.50	20.40	21.40
475	NYSE	TOON	Wed, Sep 5, 2018	22.16	22.16	21.50	22.00
474	NYSE	TOON	Tue, Sep 4, 2018	22.30	22.50	21.50	22.50
473	NYSE	TOON	Fri, Aug 31, 2018	23.11	23.11	22.10	22.30
472	NYSE	TOON	Thu, Aug 30, 2018	23.00	23.30	23.00	23.10
471	NYSE	TOON	Wed, Aug 29, 2018	23.30	23.52	22.60	23.10
470	NYSE	TOON	Tue, Aug 28, 2018	23.30	24.00	23.00	23.80
469	NYSE	TOON	Mon, Aug 27, 2018	23.10	23.40	22.50	23.00
468	NYSE	TOON	Fri, Aug 24, 2018	21.80	23.20	21.80	22.12
467	NYSE	TOON	Thu, Aug 23, 2018	22.40	23.50	21.44	22.20
466	NYSE	TOON	Wed, Aug 22, 2018	24.70	24.80	21.60	23.20
465	NYSE	TOON	Tue, Aug 21, 2018	24.00	24.00	21.80	23.20
464	NYSE	TOON	Mon, Aug 20, 2018	25.50	25.50	24.00	24.10
463	NYSE	TOON	Fri, Aug 17, 2018	25.50	25.50	25.50	25.50
462	NYSE	TOON	Thu, Aug 16, 2018	25.74	25.81	25.40	25.40
461	NYSE	TOON	Wed, Aug 15, 2018	27.50	27.50	25.00	26.00
460	NYSE	TOON	Tue, Aug 14, 2018	26.90	27.64	26.74	27.60
459	NYSE	TOON	Mon, Aug 13, 2018	26.70	27.00	26.20	26.20
458	NYSE	TOON	Fri, Aug 10, 2018	26.23	26.70	26.23	26.36
457	NYSE	TOON	Thu, Aug 9, 2018	25.60	26.90	25.60	25.90
456	NYSE	TOON	Wed, Aug 8, 2018	26.31	26.31	25.81	25.81
455	NYSE	TOON	Tue, Aug 7, 2018	26.00	27.09	25.40	26.10
454	NYSE	TOON	Mon, Aug 6, 2018	26.53	27.40	26.00	26.00
453	NYSE	TOON	Fri, Aug 3, 2018	25.60	27.10	25.60	27.10
452	NYSE	TOON	Thu, Aug 2, 2018	25.40	25.57	25.00	25.01
451	NYSE	TOON	Wed, Aug 1, 2018	25.99	25.99	25.77	25.77
450	NYSE	TOON	Tue, Jul 31, 2018	25.27	25.50	25.27	25.50
449	NYSE	TOON	Mon, Jul 30, 2018	25.11	25.30	25.11	25.14
448	NYSE	TOON	Fri, Jul 27, 2018	25.50	26.37	25.10	25.46
447	NYSE	TOON	Thu, Jul 26, 2018	26.30	26.30	25.50	25.50
446	NYSE	TOON	Wed, Jul 25, 2018	25.10	26.85	24.50	26.50
445	NYSE	TOON	Tue, Jul 24, 2018	26.10	26.32	25.65	25.65
444	NYSE	TOON	Mon, Jul 23, 2018	25.35	26.47	25.10	26.00
443	NYSE	TOON	Fri, Jul 20, 2018	26.36	26.59	25.90	26.10
442	NYSE	TOON	Thu, Jul 19, 2018	25.50	25.80	25.00	25.60
441	NYSE	TOON	Wed, Jul 18, 2018	24.80	25.10	24.38	25.10
440	NYSE	TOON	Tue, Jul 17, 2018	24.68	25.00	24.11	24.30
439	NYSE	TOON	Mon, Jul 16, 2018	23.90	24.67	23.10	24.30
438	NYSE	TOON	Fri, Jul 13, 2018	23.01	24.60	23.01	23.90
437	NYSE	TOON	Thu, Jul 12, 2018	23.80	23.80	23.50	23.60
436	NYSE	TOON	Wed, Jul 11, 2018	24.00	24.20	23.50	23.90
435	NYSE	TOON	Tue, Jul 10, 2018	24.70	24.70	23.80	23.80
434	NYSE	TOON	Mon, Jul 9, 2018	24.40	24.87	23.80	24.00
433	NYSE	TOON	Fri, Jul 6, 2018	23.80	24.56	23.13	24.31
432	NYSE	TOON	Thu, Jul 5, 2018	25.00	25.00	23.70	23.80
431	NYSE	TOON	Tue, Jul 3, 2018	22.48	25.40	21.90	25.40
430	NYSE	TOON	Mon, Jul 2, 2018	23.90	23.90	20.90	21.90
429	NYSE	TOON	Fri, Jun 29, 2018	25.00	25.00	23.00	23.80
428	NYSE	TOON	Thu, Jun 28, 2018	25.67	25.67	24.00	24.38
427	NYSE	TOON	Wed, Jun 27, 2018	25.91	26.38	25.60	25.80
426	NYSE	TOON	Tue, Jun 26, 2018	26.00	26.49	25.80	26.13
425	NYSE	TOON	Mon, Jun 25, 2018	26.90	26.90	25.30	26.50
424	NYSE	TOON	Fri, Jun 22, 2018	27.80	27.80	26.00	26.50
423	NYSE	TOON	Thu, Jun 21, 2018	27.50	28.60	27.00	27.90
422	NYSE	TOON	Wed, Jun 20, 2018	27.50	27.96	25.00	27.60
421	NYSE	TOON	Tue, Jun 19, 2018	29.60	31.39	26.00	27.50
420	NYSE	TOON	Mon, Jun 18, 2018	31.10	34.40	30.19	31.30
419	NYSE	TOON	Fri, Jun 15, 2018	29.80	31.30	29.30	31.00
418	NYSE	TOON	Thu, Jun 14, 2018	29.30	30.29	28.10	30.10
417	NYSE	TOON	Wed, Jun 13, 2018	30.00	30.40	29.10	29.50
416	NYSE	TOON	Tue, Jun 12, 2018	31.50	31.59	27.00	29.80
415	NYSE	TOON	Mon, Jun 11, 2018	29.70	34.10	29.20	31.75
414	NYSE	TOON	Fri, Jun 8, 2018	29.70	29.70	28.48	28.80
413	NYSE	TOON	Thu, Jun 7, 2018	28.00	29.50	28.00	29.40
412	NYSE	TOON	Wed, Jun 6, 2018	27.40	28.20	27.20	27.20
411	NYSE	TOON	Tue, Jun 5, 2018	28.60	28.80	26.40	27.90
410	NYSE	TOON	Mon, Jun 4, 2018	28.70	29.60	27.90	28.10
409	NYSE	TOON	Fri, Jun 1, 2018	28.20	28.27	26.90	27.90
408	NYSE	TOON	Thu, May 31, 2018	28.90	28.90	28.01	28.50
407	NYSE	TOON	Wed, May 30, 2018	27.50	29.80	27.50	27.60
406	NYSE	TOON	Tue, May 29, 2018	27.60	27.60	27.50	27.50
405	NYSE	TOON	Fri, May 25, 2018	27.50	27.60	27.34	27.60
404	NYSE	TOON	Thu, May 24, 2018	27.21	27.50	27.21	27.40
403	NYSE	TOON	Wed, May 23, 2018	27.10	27.20	27.00	27.00
402	NYSE	TOON	Tue, May 22, 2018	27.40	27.50	26.82	27.40
401	NYSE	TOON	Mon, May 21, 2018	27.20	27.90	27.20	27.30
400	NYSE	TOON	Fri, May 18, 2018	26.70	27.51	26.70	26.80
399	NYSE	TOON	Thu, May 17, 2018	26.70	27.20	26.70	26.80
398	NYSE	TOON	Wed, May 16, 2018	26.90	27.30	26.67	26.70
397	NYSE	TOON	Tue, May 15, 2018	27.90	29.00	27.90	28.30
396	NYSE	TOON	Mon, May 14, 2018	28.00	29.89	27.00	27.90
395	NYSE	TOON	Fri, May 11, 2018	28.58	30.48	28.10	28.10
394	NYSE	TOON	Thu, May 10, 2018	28.10	29.30	27.50	27.90
393	NYSE	TOON	Wed, May 9, 2018	27.50	28.20	27.10	27.70
392	NYSE	TOON	Tue, May 8, 2018	28.40	28.40	26.75	27.11
391	NYSE	TOON	Mon, May 7, 2018	28.09	28.10	28.09	28.10
390	NYSE	TOON	Fri, May 4, 2018	25.50	28.80	25.50	27.40
389	NYSE	TOON	Thu, May 3, 2018	28.80	30.00	26.85	27.00
388	NYSE	TOON	Wed, May 2, 2018	30.30	30.50	29.75	30.50
387	NYSE	TOON	Tue, May 1, 2018	32.10	32.10	30.20	30.30
386	NYSE	TOON	Mon, Apr 30, 2018	30.30	32.50	29.90	32.50
385	NYSE	TOON	Fri, Apr 27, 2018	30.30	30.70	30.30	30.30
384	NYSE	TOON	Thu, Apr 26, 2018	30.11	30.79	30.11	30.30
383	NYSE	TOON	Wed, Apr 25, 2018	30.40	30.70	30.10	30.35
382	NYSE	TOON	Tue, Apr 24, 2018	30.70	31.40	30.20	30.20
381	NYSE	TOON	Mon, Apr 23, 2018	30.00	30.42	30.00	30.20
380	NYSE	TOON	Fri, Apr 20, 2018	31.00	31.00	30.10	30.80
379	NYSE	TOON	Thu, Apr 19, 2018	31.10	31.40	30.50	31.00
378	NYSE	TOON	Wed, Apr 18, 2018	30.50	31.90	30.50	31.70
377	NYSE	TOON	Tue, Apr 17, 2018	28.32	32.60	28.32	30.30
376	NYSE	TOON	Mon, Apr 16, 2018	28.90	28.90	27.84	28.20
375	NYSE	TOON	Fri, Apr 13, 2018	28.50	28.70	28.50	28.70
374	NYSE	TOON	Thu, Apr 12, 2018	29.00	29.00	28.70	28.90
373	NYSE	TOON	Wed, Apr 11, 2018	29.20	30.00	28.50	28.60
372	NYSE	TOON	Tue, Apr 10, 2018	30.70	31.00	29.00	29.85
371	NYSE	TOON	Mon, Apr 9, 2018	28.70	30.40	28.70	29.70
370	NYSE	TOON	Fri, Apr 6, 2018	28.70	29.00	28.10	28.70
369	NYSE	TOON	Thu, Apr 5, 2018	28.05	29.30	28.00	29.00
368	NYSE	TOON	Wed, Apr 4, 2018	28.00	28.40	26.80	28.30
367	NYSE	TOON	Tue, Apr 3, 2018	29.00	29.50	28.00	28.00
366	NYSE	TOON	Mon, Apr 2, 2018	28.00	28.30	27.70	28.20
365	NYSE	TOON	Thu, Mar 29, 2018	25.70	28.20	25.70	28.00
364	NYSE	TOON	Wed, Mar 28, 2018	27.50	27.50	25.98	25.98
363	NYSE	TOON	Tue, Mar 27, 2018	27.65	28.50	27.39	27.50
362	NYSE	TOON	Mon, Mar 26, 2018	27.30	27.90	27.30	27.71
361	NYSE	TOON	Fri, Mar 23, 2018	27.00	28.50	27.00	27.20
360	NYSE	TOON	Thu, Mar 22, 2018	28.30	28.30	25.90	27.50
359	NYSE	TOON	Wed, Mar 21, 2018	28.20	28.20	28.10	28.10
358	NYSE	TOON	Tue, Mar 20, 2018	27.50	28.50	27.50	28.00
357	NYSE	TOON	Mon, Mar 19, 2018	29.00	29.00	27.20	27.30
356	NYSE	TOON	Fri, Mar 16, 2018	28.20	28.75	28.19	28.50
355	NYSE	TOON	Thu, Mar 15, 2018	28.80	31.00	28.00	28.00
354	NYSE	TOON	Wed, Mar 14, 2018	26.40	29.59	26.40	28.70
353	NYSE	TOON	Tue, Mar 13, 2018	24.90	27.30	24.20	26.10
352	NYSE	TOON	Mon, Mar 12, 2018	24.60	24.90	24.20	24.90
351	NYSE	TOON	Fri, Mar 9, 2018	25.20	25.50	24.10	24.30
350	NYSE	TOON	Thu, Mar 8, 2018	23.40	24.50	23.40	24.50
349	NYSE	TOON	Wed, Mar 7, 2018	24.60	24.60	22.60	23.20
348	NYSE	TOON	Tue, Mar 6, 2018	25.60	26.00	24.70	24.70
347	NYSE	TOON	Mon, Mar 5, 2018	25.50	25.99	24.40	25.30
346	NYSE	TOON	Fri, Mar 2, 2018	24.10	25.50	24.00	24.70
345	NYSE	TOON	Thu, Mar 1, 2018	24.80	25.00	24.30	24.30
344	NYSE	TOON	Wed, Feb 28, 2018	24.80	25.00	24.72	24.80
343	NYSE	TOON	Tue, Feb 27, 2018	25.50	25.90	24.60	24.90
342	NYSE	TOON	Mon, Feb 26, 2018	25.50	25.90	25.45	25.90
341	NYSE	TOON	Fri, Feb 23, 2018	26.00	26.00	25.10	25.30
340	NYSE	TOON	Thu, Feb 22, 2018	25.90	26.35	25.50	25.80
339	NYSE	TOON	Wed, Feb 21, 2018	25.30	25.90	25.01	25.90
338	NYSE	TOON	Tue, Feb 20, 2018	24.10	27.20	24.10	25.80
337	NYSE	TOON	Fri, Feb 16, 2018	24.43	25.51	24.00	24.00
336	NYSE	TOON	Thu, Feb 15, 2018	24.75	25.20	24.10	25.20
335	NYSE	TOON	Wed, Feb 14, 2018	24.80	25.90	23.82	24.60
334	NYSE	TOON	Tue, Feb 13, 2018	25.00	26.80	24.89	26.20
333	NYSE	TOON	Mon, Feb 12, 2018	24.60	25.80	24.47	25.00
332	NYSE	TOON	Fri, Feb 9, 2018	24.60	25.10	23.80	24.70
331	NYSE	TOON	Thu, Feb 8, 2018	24.90	25.20	24.10	25.00
330	NYSE	TOON	Wed, Feb 7, 2018	26.40	26.40	24.00	24.50
329	NYSE	TOON	Tue, Feb 6, 2018	24.20	26.30	24.20	26.30
328	NYSE	TOON	Mon, Feb 5, 2018	26.60	27.20	24.20	24.40
327	NYSE	TOON	Fri, Feb 2, 2018	27.08	29.60	27.08	27.10
326	NYSE	TOON	Thu, Feb 1, 2018	27.20	28.70	27.20	27.60
325	NYSE	TOON	Wed, Jan 31, 2018	28.50	28.50	26.00	27.10
324	NYSE	TOON	Tue, Jan 30, 2018	29.80	29.80	27.63	27.90
323	NYSE	TOON	Mon, Jan 29, 2018	30.30	30.40	28.49	29.10
322	NYSE	TOON	Fri, Jan 26, 2018	30.50	30.75	29.90	29.90
321	NYSE	TOON	Thu, Jan 25, 2018	30.20	30.40	29.50	30.10
320	NYSE	TOON	Wed, Jan 24, 2018	29.82	30.80	29.82	30.20
319	NYSE	TOON	Tue, Jan 23, 2018	29.20	31.50	29.20	30.80
318	NYSE	TOON	Mon, Jan 22, 2018	30.60	30.90	28.43	29.50
317	NYSE	TOON	Fri, Jan 19, 2018	29.00	30.00	28.30	30.00
316	NYSE	TOON	Thu, Jan 18, 2018	28.56	29.00	28.31	28.90
315	NYSE	TOON	Wed, Jan 17, 2018	28.70	29.80	28.11	29.80
314	NYSE	TOON	Tue, Jan 16, 2018	30.40	30.65	28.20	30.10
313	NYSE	TOON	Fri, Jan 12, 2018	30.69	30.69	29.33	29.60
312	NYSE	TOON	Thu, Jan 11, 2018	30.00	32.30	30.00	30.50
311	NYSE	TOON	Wed, Jan 10, 2018	30.00	32.20	29.50	30.00
310	NYSE	TOON	Tue, Jan 9, 2018	28.50	29.50	28.50	29.40
309	NYSE	TOON	Mon, Jan 8, 2018	28.40	29.85	28.40	28.40
308	NYSE	TOON	Fri, Jan 5, 2018	27.00	28.40	26.82	28.16
307	NYSE	TOON	Thu, Jan 4, 2018	28.10	29.00	26.00	26.14
306	NYSE	TOON	Wed, Jan 3, 2018	28.46	29.80	27.58	28.50
305	NYSE	TOON	Tue, Jan 2, 2018	28.70	29.60	27.60	27.60
304	NYSE	TOON	Fri, Dec 29, 2017	26.20	27.90	26.20	27.20
303	NYSE	TOON	Thu, Dec 28, 2017	26.16	27.40	24.50	25.70
302	NYSE	TOON	Wed, Dec 27, 2017	26.00	27.06	25.00	25.90
301	NYSE	TOON	Tue, Dec 26, 2017	25.90	27.10	24.75	25.80
300	NYSE	TOON	Fri, Dec 22, 2017	26.70	27.27	26.00	26.60
299	NYSE	TOON	Thu, Dec 21, 2017	27.40	27.90	24.30	27.80
298	NYSE	TOON	Wed, Dec 20, 2017	27.10	30.00	25.50	27.00
297	NYSE	TOON	Tue, Dec 19, 2017	28.80	28.80	25.10	26.80
296	NYSE	TOON	Mon, Dec 18, 2017	25.00	27.80	22.60	27.30
295	NYSE	TOON	Fri, Dec 15, 2017	24.60	25.80	20.10	24.30
294	NYSE	TOON	Thu, Dec 14, 2017	25.10	26.40	24.20	24.40
293	NYSE	TOON	Wed, Dec 13, 2017	27.00	27.80	25.00	25.00
292	NYSE	TOON	Tue, Dec 12, 2017	26.50	27.64	26.10	26.50
291	NYSE	TOON	Mon, Dec 11, 2017	28.90	28.90	26.10	26.60
290	NYSE	TOON	Fri, Dec 8, 2017	28.50	29.26	28.20	29.10
289	NYSE	TOON	Thu, Dec 7, 2017	30.13	30.13	28.30	29.00
288	NYSE	TOON	Wed, Dec 6, 2017	29.92	29.92	28.40	28.40
287	NYSE	TOON	Tue, Dec 5, 2017	29.83	30.00	28.50	29.80
286	NYSE	TOON	Mon, Dec 4, 2017	29.67	29.90	27.85	29.60
285	NYSE	TOON	Fri, Dec 1, 2017	30.00	30.00	28.70	29.40
284	NYSE	TOON	Thu, Nov 30, 2017	29.80	31.50	29.60	29.60
283	NYSE	TOON	Wed, Nov 29, 2017	29.50	30.00	27.30	29.50
282	NYSE	TOON	Tue, Nov 28, 2017	28.80	30.90	28.80	29.40
281	NYSE	TOON	Mon, Nov 27, 2017	28.10	28.90	27.30	28.75
280	NYSE	TOON	Fri, Nov 24, 2017	28.01	28.50	27.90	28.50
279	NYSE	TOON	Wed, Nov 22, 2017	27.40	28.45	27.00	27.80
278	NYSE	TOON	Tue, Nov 21, 2017	27.80	28.60	27.50	28.00
277	NYSE	TOON	Mon, Nov 20, 2017	29.80	29.80	27.50	27.70
276	NYSE	TOON	Fri, Nov 17, 2017	28.80	29.20	26.40	28.80
275	NYSE	TOON	Thu, Nov 16, 2017	29.83	31.00	28.52	28.60
274	NYSE	TOON	Wed, Nov 15, 2017	29.95	31.26	27.50	29.40
273	NYSE	TOON	Tue, Nov 14, 2017	31.90	32.05	27.80	28.60
272	NYSE	TOON	Mon, Nov 13, 2017	32.70	32.70	31.20	31.20
271	NYSE	TOON	Fri, Nov 10, 2017	31.50	34.00	30.00	33.10
270	NYSE	TOON	Thu, Nov 9, 2017	32.40	33.55	31.40	31.40
269	NYSE	TOON	Wed, Nov 8, 2017	32.50	33.25	32.10	32.80
268	NYSE	TOON	Tue, Nov 7, 2017	32.20	34.30	31.90	32.10
267	NYSE	TOON	Mon, Nov 6, 2017	34.50	35.30	31.10	32.50
266	NYSE	TOON	Fri, Nov 3, 2017	32.30	34.80	32.30	33.90
265	NYSE	TOON	Thu, Nov 2, 2017	32.37	34.50	30.90	33.00
264	NYSE	TOON	Wed, Nov 1, 2017	31.80	32.70	30.90	32.00
263	NYSE	TOON	Tue, Oct 31, 2017	30.00	32.99	30.00	32.10
262	NYSE	TOON	Mon, Oct 30, 2017	30.30	31.90	28.36	31.20
261	NYSE	TOON	Fri, Oct 27, 2017	29.30	30.20	28.50	30.20
260	NYSE	TOON	Thu, Oct 26, 2017	28.70	31.10	28.00	29.20
259	NYSE	TOON	Wed, Oct 25, 2017	28.90	30.00	27.40	27.60
258	NYSE	TOON	Tue, Oct 24, 2017	30.00	30.00	28.00	28.70
257	NYSE	TOON	Mon, Oct 23, 2017	31.80	34.00	29.70	29.70
256	NYSE	TOON	Fri, Oct 20, 2017	35.00	35.50	32.50	32.50
255	NYSE	TOON	Thu, Oct 19, 2017	33.70	35.00	33.70	34.90
254	NYSE	TOON	Wed, Oct 18, 2017	34.00	34.69	33.70	34.10
253	NYSE	TOON	Tue, Oct 17, 2017	36.70	36.70	33.80	34.00
252	NYSE	TOON	Mon, Oct 16, 2017	35.70	38.00	35.20	36.40
251	NYSE	TOON	Fri, Oct 13, 2017	35.60	36.41	34.90	35.20
250	NYSE	TOON	Thu, Oct 12, 2017	34.60	35.90	34.60	35.10
249	NYSE	TOON	Wed, Oct 11, 2017	33.60	35.90	33.60	34.50
248	NYSE	TOON	Tue, Oct 10, 2017	33.18	33.50	32.50	33.00
247	NYSE	TOON	Mon, Oct 9, 2017	34.00	34.50	32.50	33.10
246	NYSE	TOON	Fri, Oct 6, 2017	32.90	33.50	32.10	33.10
245	NYSE	TOON	Thu, Oct 5, 2017	34.00	35.50	32.70	33.50
244	NYSE	TOON	Wed, Oct 4, 2017	33.20	34.62	33.00	33.80
243	NYSE	TOON	Tue, Oct 3, 2017	36.00	36.00	32.50	34.40
242	NYSE	TOON	Mon, Oct 2, 2017	41.30	41.50	36.70	37.70
241	NYSE	TOON	Fri, Sep 29, 2017	40.50	41.50	39.40	41.20
240	NYSE	TOON	Thu, Sep 28, 2017	37.80	41.50	37.00	40.20
239	NYSE	TOON	Wed, Sep 27, 2017	41.00	41.00	36.61	38.28
238	NYSE	TOON	Tue, Sep 26, 2017	41.20	43.70	36.00	39.60
237	NYSE	TOON	Mon, Sep 25, 2017	36.40	37.30	34.90	36.40
236	NYSE	TOON	Fri, Sep 22, 2017	35.70	36.40	35.22	36.30
235	NYSE	TOON	Thu, Sep 21, 2017	36.60	37.10	35.50	35.90
234	NYSE	TOON	Wed, Sep 20, 2017	37.80	37.80	36.10	36.10
233	NYSE	TOON	Tue, Sep 19, 2017	38.10	38.39	37.05	37.58
232	NYSE	TOON	Mon, Sep 18, 2017	37.00	38.80	36.00	38.70
231	NYSE	TOON	Fri, Sep 15, 2017	36.00	38.05	36.00	36.10
230	NYSE	TOON	Thu, Sep 14, 2017	34.50	36.50	34.50	36.00
229	NYSE	TOON	Wed, Sep 13, 2017	36.70	36.70	35.20	36.50
228	NYSE	TOON	Tue, Sep 12, 2017	35.40	36.50	33.30	36.40
227	NYSE	TOON	Mon, Sep 11, 2017	33.00	37.40	33.00	34.30
226	NYSE	TOON	Fri, Sep 8, 2017	32.79	32.90	30.70	32.40
225	NYSE	TOON	Thu, Sep 7, 2017	32.10	32.88	32.10	32.40
224	NYSE	TOON	Wed, Sep 6, 2017	31.90	33.00	30.90	30.90
223	NYSE	TOON	Tue, Sep 5, 2017	31.00	31.90	30.62	31.90
222	NYSE	TOON	Fri, Sep 1, 2017	32.70	32.70	30.70	31.00
221	NYSE	TOON	Thu, Aug 31, 2017	31.80	32.60	31.11	32.60
220	NYSE	TOON	Wed, Aug 30, 2017	31.80	32.10	30.30	32.00
219	NYSE	TOON	Tue, Aug 29, 2017	30.50	31.80	30.50	31.80
218	NYSE	TOON	Mon, Aug 28, 2017	29.78	31.83	28.93	30.30
217	NYSE	TOON	Fri, Aug 25, 2017	29.80	30.65	29.50	30.60
216	NYSE	TOON	Thu, Aug 24, 2017	30.00	30.00	30.00	30.00
215	NYSE	TOON	Wed, Aug 23, 2017	30.40	32.20	30.00	30.00
214	NYSE	TOON	Tue, Aug 22, 2017	31.00	31.10	30.10	30.40
213	NYSE	TOON	Mon, Aug 21, 2017	33.00	33.00	30.40	30.40
212	NYSE	TOON	Fri, Aug 18, 2017	31.90	33.50	31.55	33.50
211	NYSE	TOON	Thu, Aug 17, 2017	31.50	31.60	30.80	31.30
210	NYSE	TOON	Wed, Aug 16, 2017	31.84	32.00	31.20	32.00
209	NYSE	TOON	Tue, Aug 15, 2017	32.10	33.35	30.95	32.00
208	NYSE	TOON	Mon, Aug 14, 2017	31.60	33.50	30.40	33.50
207	NYSE	TOON	Fri, Aug 11, 2017	32.40	32.40	30.50	30.50
206	NYSE	TOON	Thu, Aug 10, 2017	31.53	31.53	30.40	30.40
205	NYSE	TOON	Wed, Aug 9, 2017	31.80	31.90	30.40	31.50
204	NYSE	TOON	Tue, Aug 8, 2017	32.00	32.00	31.75	31.90
203	NYSE	TOON	Mon, Aug 7, 2017	32.80	33.50	31.40	32.50
202	NYSE	TOON	Fri, Aug 4, 2017	31.40	33.40	31.40	33.20
201	NYSE	TOON	Thu, Aug 3, 2017	32.15	32.15	30.41	30.60
200	NYSE	TOON	Wed, Aug 2, 2017	32.60	32.78	32.10	32.20
199	NYSE	TOON	Tue, Aug 1, 2017	34.00	34.00	32.51	33.80
198	NYSE	TOON	Mon, Jul 31, 2017	31.50	34.00	30.20	33.90
197	NYSE	TOON	Fri, Jul 28, 2017	31.40	31.50	31.00	31.50
196	NYSE	TOON	Thu, Jul 27, 2017	31.77	31.77	31.10	31.10
195	NYSE	TOON	Wed, Jul 26, 2017	31.60	31.80	31.30	31.80
194	NYSE	TOON	Tue, Jul 25, 2017	31.50	32.40	30.70	30.70
193	NYSE	TOON	Mon, Jul 24, 2017	33.32	33.50	31.10	31.90
192	NYSE	TOON	Fri, Jul 21, 2017	31.10	31.90	30.50	30.60
191	NYSE	TOON	Thu, Jul 20, 2017	31.39	33.00	30.60	31.40
190	NYSE	TOON	Wed, Jul 19, 2017	32.00	32.72	30.50	30.60
189	NYSE	TOON	Tue, Jul 18, 2017	32.20	32.80	31.00	31.30
188	NYSE	TOON	Mon, Jul 17, 2017	31.40	33.30	31.36	33.30
187	NYSE	TOON	Fri, Jul 14, 2017	33.40	33.63	30.29	31.40
186	NYSE	TOON	Thu, Jul 13, 2017	31.20	31.53	28.60	30.80
185	NYSE	TOON	Wed, Jul 12, 2017	29.80	31.90	29.80	30.60
184	NYSE	TOON	Tue, Jul 11, 2017	30.10	31.00	28.10	30.00
183	NYSE	TOON	Mon, Jul 10, 2017	33.80	35.00	32.00	32.00
182	NYSE	TOON	Fri, Jul 7, 2017	33.20	34.90	32.80	33.80
181	NYSE	TOON	Thu, Jul 6, 2017	32.90	33.00	32.70	32.70
180	NYSE	TOON	Wed, Jul 5, 2017	35.10	36.60	32.70	32.90
179	NYSE	TOON	Mon, Jul 3, 2017	33.00	34.40	32.70	34.30
178	NYSE	TOON	Fri, Jun 30, 2017	35.00	35.00	32.70	34.20
177	NYSE	TOON	Thu, Jun 29, 2017	35.00	36.70	34.00	34.00
176	NYSE	TOON	Wed, Jun 28, 2017	34.00	35.00	32.60	34.90
175	NYSE	TOON	Tue, Jun 27, 2017	34.01	34.80	33.50	34.00
174	NYSE	TOON	Mon, Jun 26, 2017	35.00	36.33	32.60	34.00
173	NYSE	TOON	Fri, Jun 23, 2017	34.70	36.00	32.50	34.90
172	NYSE	TOON	Thu, Jun 22, 2017	35.10	36.46	34.20	34.20
171	NYSE	TOON	Wed, Jun 21, 2017	35.78	36.26	34.60	34.80
170	NYSE	TOON	Tue, Jun 20, 2017	37.50	39.50	35.50	35.70
169	NYSE	TOON	Mon, Jun 19, 2017	38.10	38.40	33.10	36.80
168	NYSE	TOON	Fri, Jun 16, 2017	39.50	41.00	35.05	36.90
167	NYSE	TOON	Thu, Jun 15, 2017	40.80	40.90	39.50	39.50
166	NYSE	TOON	Wed, Jun 14, 2017	40.00	40.00	39.50	39.86
165	NYSE	TOON	Tue, Jun 13, 2017	40.70	41.20	39.50	39.50
164	NYSE	TOON	Mon, Jun 12, 2017	40.70	41.40	39.95	41.30
163	NYSE	TOON	Fri, Jun 9, 2017	40.56	42.00	40.50	40.60
162	NYSE	TOON	Thu, Jun 8, 2017	0.00	0.00	0.00	41.30
161	NYSE	TOON	Wed, Jun 7, 2017	41.00	41.50	40.50	41.30
160	NYSE	TOON	Tue, Jun 6, 2017	41.00	41.25	40.20	40.70
159	NYSE	TOON	Mon, Jun 5, 2017	41.50	41.50	40.10	40.80
158	NYSE	TOON	Fri, Jun 2, 2017	39.90	41.70	37.00	41.20
157	NYSE	TOON	Thu, Jun 1, 2017	42.40	42.40	38.50	39.80
156	NYSE	TOON	Wed, May 31, 2017	38.84	41.40	38.10	41.40
155	NYSE	TOON	Tue, May 30, 2017	38.00	39.60	36.70	39.20
154	NYSE	TOON	Fri, May 26, 2017	38.60	38.60	35.30	38.40
153	NYSE	TOON	Thu, May 25, 2017	33.90	38.30	33.80	36.90
152	NYSE	TOON	Wed, May 24, 2017	34.70	34.84	34.00	34.00
151	NYSE	TOON	Tue, May 23, 2017	33.80	35.00	32.50	34.90
150	NYSE	TOON	Mon, May 22, 2017	37.40	37.40	34.00	34.00
149	NYSE	TOON	Fri, May 19, 2017	36.03	38.40	36.00	36.00
148	NYSE	TOON	Thu, May 18, 2017	37.40	37.80	36.00	36.80
147	NYSE	TOON	Wed, May 17, 2017	39.00	39.00	37.70	38.25
146	NYSE	TOON	Tue, May 16, 2017	38.00	39.40	37.70	38.50
145	NYSE	TOON	Mon, May 15, 2017	39.00	39.00	37.70	37.90
144	NYSE	TOON	Fri, May 12, 2017	38.50	39.49	38.30	38.30
143	NYSE	TOON	Thu, May 11, 2017	38.50	40.60	38.00	38.00
142	NYSE	TOON	Wed, May 10, 2017	40.43	40.43	35.50	38.60
141	NYSE	TOON	Tue, May 9, 2017	42.50	45.00	40.30	41.40
140	NYSE	TOON	Mon, May 8, 2017	46.00	48.00	43.00	43.50
139	NYSE	TOON	Fri, May 5, 2017	48.00	49.20	46.50	46.50
138	NYSE	TOON	Thu, May 4, 2017	49.80	49.80	46.25	46.70
137	NYSE	TOON	Wed, May 3, 2017	46.60	48.50	46.20	46.50
136	NYSE	TOON	Tue, May 2, 2017	48.70	49.80	46.30	46.50
135	NYSE	TOON	Mon, May 1, 2017	49.70	49.70	47.50	48.00
134	NYSE	TOON	Fri, Apr 28, 2017	48.30	49.80	48.30	49.80
133	NYSE	TOON	Thu, Apr 27, 2017	48.80	49.90	47.30	49.90
132	NYSE	TOON	Wed, Apr 26, 2017	50.00	50.00	46.20	48.90
131	NYSE	TOON	Tue, Apr 25, 2017	47.90	50.10	47.90	49.66
130	NYSE	TOON	Mon, Apr 24, 2017	47.40	48.40	46.30	46.50
129	NYSE	TOON	Fri, Apr 21, 2017	47.00	48.33	45.70	48.33
128	NYSE	TOON	Thu, Apr 20, 2017	47.80	47.80	47.50	47.50
127	NYSE	TOON	Wed, Apr 19, 2017	47.40	48.50	46.20	48.40
126	NYSE	TOON	Tue, Apr 18, 2017	47.61	48.32	46.50	48.32
125	NYSE	TOON	Mon, Apr 17, 2017	45.60	45.80	45.50	45.50
124	NYSE	TOON	Thu, Apr 13, 2017	47.20	48.00	45.90	45.90
123	NYSE	TOON	Wed, Apr 12, 2017	47.30	47.30	45.40	46.10
122	NYSE	TOON	Tue, Apr 11, 2017	47.30	48.00	45.00	46.60
121	NYSE	TOON	Mon, Apr 10, 2017	46.20	47.70	45.23	47.70
120	NYSE	TOON	Fri, Apr 7, 2017	45.00	45.80	44.10	45.10
119	NYSE	TOON	Thu, Apr 6, 2017	42.80	45.00	42.50	42.50
118	NYSE	TOON	Wed, Apr 5, 2017	42.72	43.68	42.00	42.10
117	NYSE	TOON	Tue, Apr 4, 2017	42.00	42.36	40.20	42.00
116	NYSE	TOON	Mon, Apr 3, 2017	37.00	43.30	37.00	41.10
115	NYSE	TOON	Fri, Mar 31, 2017	39.70	40.00	36.70	37.40
114	NYSE	TOON	Thu, Mar 30, 2017	39.40	39.80	37.90	38.60
113	NYSE	TOON	Wed, Mar 29, 2017	36.30	39.60	36.30	38.80
112	NYSE	TOON	Tue, Mar 28, 2017	36.40	40.00	36.40	37.80
111	NYSE	TOON	Mon, Mar 27, 2017	37.60	39.90	36.40	37.20
110	NYSE	TOON	Fri, Mar 24, 2017	38.50	40.25	38.36	39.10
109	NYSE	TOON	Thu, Mar 23, 2017	39.15	39.15	39.15	39.15
108	NYSE	TOON	Wed, Mar 22, 2017	39.65	39.65	39.65	39.65
107	NYSE	TOON	Tue, Mar 21, 2017	39.11	40.58	36.50	40.07
106	NYSE	TOON	Mon, Mar 20, 2017	36.60	40.00	36.60	37.80
105	NYSE	TOON	Fri, Mar 17, 2017	40.50	41.08	36.60	36.70
104	NYSE	TOON	Thu, Mar 16, 2017	37.80	41.40	37.80	40.50
103	NYSE	TOON	Wed, Mar 15, 2017	38.40	40.00	38.40	39.40
102	NYSE	TOON	Tue, Mar 14, 2017	38.83	39.70	37.80	38.90
101	NYSE	TOON	Mon, Mar 13, 2017	36.50	39.50	36.50	39.00
100	NYSE	TOON	Fri, Mar 10, 2017	37.50	37.70	36.50	36.70
99	NYSE	TOON	Thu, Mar 9, 2017	37.00	39.70	37.00	37.70
98	NYSE	TOON	Wed, Mar 8, 2017	36.50	40.00	36.50	37.70
97	NYSE	TOON	Tue, Mar 7, 2017	40.30	40.30	36.50	39.10
96	NYSE	TOON	Mon, Mar 6, 2017	40.20	40.45	39.50	40.40
95	NYSE	TOON	Fri, Mar 3, 2017	41.20	41.60	39.00	39.50
94	NYSE	TOON	Thu, Mar 2, 2017	43.70	43.80	39.10	39.10
93	NYSE	TOON	Wed, Mar 1, 2017	42.10	44.00	42.10	43.00
92	NYSE	TOON	Tue, Feb 28, 2017	44.00	44.00	42.50	42.60
91	NYSE	TOON	Mon, Feb 27, 2017	44.80	44.80	41.87	42.78
90	NYSE	TOON	Fri, Feb 24, 2017	45.20	45.20	43.00	43.35
89	NYSE	TOON	Thu, Feb 23, 2017	43.70	44.00	43.20	43.20
88	NYSE	TOON	Wed, Feb 22, 2017	43.00	45.00	41.70	43.00
87	NYSE	TOON	Tue, Feb 21, 2017	43.00	47.10	43.00	44.00
86	NYSE	TOON	Fri, Feb 17, 2017	45.00	47.35	45.00	46.00
85	NYSE	TOON	Thu, Feb 16, 2017	46.50	46.50	44.78	45.09
84	NYSE	TOON	Wed, Feb 15, 2017	46.30	46.50	45.00	45.60
83	NYSE	TOON	Tue, Feb 14, 2017	47.40	47.40	46.00	46.33
82	NYSE	TOON	Mon, Feb 13, 2017	52.10	53.00	47.00	47.00
81	NYSE	TOON	Fri, Feb 10, 2017	51.00	53.00	50.33	50.60
80	NYSE	TOON	Thu, Feb 9, 2017	48.10	54.90	48.10	51.00
79	NYSE	TOON	Wed, Feb 8, 2017	46.60	50.00	46.60	48.20
78	NYSE	TOON	Tue, Feb 7, 2017	47.50	47.70	46.25	47.50
77	NYSE	TOON	Mon, Feb 6, 2017	48.45	48.49	47.50	48.00
76	NYSE	TOON	Fri, Feb 3, 2017	49.00	49.00	47.50	48.00
75	NYSE	TOON	Thu, Feb 2, 2017	50.00	50.00	47.50	47.84
74	NYSE	TOON	Wed, Feb 1, 2017	48.80	60.60	48.80	49.63
73	NYSE	TOON	Tue, Jan 31, 2017	49.00	49.00	47.42	48.29
72	NYSE	TOON	Mon, Jan 30, 2017	45.30	49.25	45.30	49.00
71	NYSE	TOON	Fri, Jan 27, 2017	42.00	44.00	40.40	43.51
70	NYSE	TOON	Thu, Jan 26, 2017	44.46	44.46	38.50	38.50
69	NYSE	TOON	Wed, Jan 25, 2017	46.90	46.90	43.50	43.90
68	NYSE	TOON	Tue, Jan 24, 2017	49.64	49.64	47.60	47.60
67	NYSE	TOON	Mon, Jan 23, 2017	50.70	51.40	49.00	49.20
66	NYSE	TOON	Fri, Jan 20, 2017	50.10	52.32	50.10	51.10
65	NYSE	TOON	Thu, Jan 19, 2017	51.00	56.10	50.10	50.50
64	NYSE	TOON	Wed, Jan 18, 2017	50.00	51.00	49.00	50.00
63	NYSE	TOON	Tue, Jan 17, 2017	49.74	50.70	49.00	49.80
62	NYSE	TOON	Fri, Jan 13, 2017	52.00	52.00	49.00	49.45
61	NYSE	TOON	Thu, Jan 12, 2017	50.00	54.90	50.00	51.80
60	NYSE	TOON	Wed, Jan 11, 2017	50.60	51.80	48.60	49.10
59	NYSE	TOON	Tue, Jan 10, 2017	51.90	52.00	51.50	51.90
58	NYSE	TOON	Mon, Jan 9, 2017	58.02	58.02	48.00	51.20
57	NYSE	TOON	Fri, Jan 6, 2017	56.20	58.10	56.20	57.30
56	NYSE	TOON	Thu, Jan 5, 2017	55.50	56.61	54.10	56.28
55	NYSE	TOON	Wed, Jan 4, 2017	55.00	57.58	55.00	56.30
54	NYSE	TOON	Tue, Jan 3, 2017	55.66	57.90	55.08	55.08
53	NYSE	TOON	Fri, Dec 30, 2016	58.00	58.00	54.10	54.10
52	NYSE	TOON	Thu, Dec 29, 2016	59.50	59.50	55.10	55.40
51	NYSE	TOON	Wed, Dec 28, 2016	58.00	66.00	53.00	54.10
50	NYSE	TOON	Tue, Dec 27, 2016	59.00	59.00	57.80	57.80
49	NYSE	TOON	Fri, Dec 23, 2016	61.05	61.05	58.00	58.00
48	NYSE	TOON	Thu, Dec 22, 2016	60.00	61.50	59.28	61.50
47	NYSE	TOON	Wed, Dec 21, 2016	59.20	61.29	59.20	61.10
46	NYSE	TOON	Tue, Dec 20, 2016	63.00	63.40	58.60	60.01
45	NYSE	TOON	Mon, Dec 19, 2016	62.40	65.90	60.50	62.50
44	NYSE	TOON	Fri, Dec 16, 2016	60.90	63.90	58.05	59.90
43	NYSE	TOON	Thu, Dec 15, 2016	56.50	56.50	45.00	52.00
42	NYSE	TOON	Wed, Dec 14, 2016	57.77	58.00	56.00	57.48
41	NYSE	TOON	Tue, Dec 13, 2016	52.00	55.00	52.00	53.50
40	NYSE	TOON	Mon, Dec 12, 2016	49.20	52.30	49.20	52.30
39	NYSE	TOON	Fri, Dec 9, 2016	58.10	59.04	58.00	58.00
38	NYSE	TOON	Thu, Dec 8, 2016	58.50	59.27	58.00	58.50
37	NYSE	TOON	Wed, Dec 7, 2016	58.97	59.48	58.97	59.48
36	NYSE	TOON	Mon, Dec 5, 2016	63.10	63.10	58.50	59.20
35	NYSE	TOON	Fri, Dec 2, 2016	64.00	64.00	64.00	64.00
34	NYSE	TOON	Thu, Dec 1, 2016	66.00	66.00	63.10	65.00
33	NYSE	TOON	Wed, Nov 30, 2016	65.00	66.40	61.00	65.20
32	NYSE	TOON	Tue, Nov 29, 2016	60.50	61.53	60.50	61.53
31	NYSE	TOON	Mon, Nov 28, 2016	65.00	65.00	60.50	60.50
30	NYSE	TOON	Fri, Nov 25, 2016	61.00	61.00	61.00	61.00
29	NYSE	TOON	Wed, Nov 23, 2016	62.30	64.00	62.30	62.40
28	NYSE	TOON	Tue, Nov 22, 2016	71.50	71.50	60.00	61.74
27	NYSE	TOON	Mon, Nov 21, 2016	79.90	79.90	70.00	70.50
26	NYSE	TOON	Thu, Nov 17, 2016	70.70	72.00	70.70	72.00
25	NYSE	TOON	Wed, Nov 16, 2016	70.00	70.00	67.50	67.50
24	NYSE	TOON	Tue, Nov 15, 2016	69.80	75.00	65.00	70.00
23	NYSE	TOON	Mon, Nov 14, 2016	65.00	65.00	65.00	65.00
22	NYSE	TOON	Fri, Nov 11, 2016	66.00	70.00	62.40	70.00
21	NYSE	TOON	Thu, Nov 10, 2016	60.00	80.00	60.00	65.00
20	NYSE	TOON	Wed, Nov 9, 2016	65.00	65.00	65.00	65.00
19	NYSE	TOON	Fri, May 2, 2014	96.30	96.30	94.50	94.50
18	NYSE	TOON	Thu, May 1, 2014	93.00	96.30	93.00	96.30
17	NYSE	TOON	Wed, Apr 30, 2014	91.50	99.00	90.00	99.00
16	NYSE	TOON	Tue, Apr 29, 2014	92.10	92.10	89.70	89.70
15	NYSE	TOON	Mon, Apr 28, 2014	100.50	105.00	91.80	97.50
14	NYSE	TOON	Fri, Apr 25, 2014	97.50	98.70	97.50	98.70
13	NYSE	TOON	Thu, Apr 24, 2014	96.60	112.50	84.00	94.50
12	NYSE	TOON	Wed, Apr 23, 2014	99.30	99.60	99.30	99.30
11	NYSE	TOON	Tue, Apr 22, 2014	90.30	99.60	90.00	90.00
10	NYSE	TOON	Mon, Apr 21, 2014	96.00	104.40	90.00	97.50
9	NYSE	TOON	Thu, Apr 17, 2014	81.00	104.40	81.00	96.00
8	NYSE	TOON	Wed, Apr 16, 2014	93.00	93.00	81.00	81.00
7	NYSE	TOON	Tue, Apr 15, 2014	103.20	104.40	103.20	103.20
6	NYSE	TOON	Mon, Apr 14, 2014	93.00	93.00	93.00	93.00
5	NYSE	TOON	Fri, Apr 11, 2014	104.40	104.40	101.70	101.70
4	NYSE	TOON	Thu, Apr 10, 2014	99.00	99.00	90.00	90.00
3	NYSE	TOON	Wed, Apr 9, 2014	104.10	104.10	99.00	99.00
2	NYSE	TOON	Tue, Apr 8, 2014	104.10	104.10	90.00	90.00
1	NYSE	TOON	Mon, Apr 7, 2014	120.00	120.00	63.00	93.00
#	Exchange	Symbol	Date	Open	High	Low	Close

Kartoon Studios Inc NYSE:TOON Historical Prices

Earn Extra Cash Back on Your Investments with Rakuten (formerly Ebates)

Popular Posts From Our Blog

Discover the Best Communication Stocks To Watch

Last Updated: Sun, Mar 3, 2024

Exploring the Difference Between Inflation vs Recession

Last Updated: Sun, Mar 3, 2024

How to Calculate and Understand EBITDA Margin

Last Updated: Sun, Mar 3, 2024