Valhi Inc NYSE:VHI Historical Prices

Below are the 1835 trading days of historical prices for VHI.

#	Exchange	Symbol	Date	Open	High	Low	Close
1835	NYSE	VHI	Wed, Mar 20, 2024	15.90	16.60	15.90	16.55
1834	NYSE	VHI	Tue, Mar 19, 2024	15.88	16.34	15.88	16.27
1833	NYSE	VHI	Mon, Mar 18, 2024	15.04	16.25	15.00	15.88
1832	NYSE	VHI	Fri, Mar 15, 2024	14.05	15.00	14.05	14.76
1831	NYSE	VHI	Thu, Mar 14, 2024	15.21	15.21	14.48	14.48
1830	NYSE	VHI	Wed, Mar 13, 2024	16.14	16.14	15.08	15.09
1829	NYSE	VHI	Tue, Mar 12, 2024	15.50	16.38	15.50	15.89
1828	NYSE	VHI	Mon, Mar 11, 2024	14.52	15.75	14.52	15.49
1827	NYSE	VHI	Fri, Mar 8, 2024	14.46	14.89	14.07	14.70
1826	NYSE	VHI	Thu, Mar 7, 2024	12.90	14.43	12.90	13.74
1825	NYSE	VHI	Wed, Mar 6, 2024	12.60	13.00	12.60	12.90
1824	NYSE	VHI	Tue, Mar 5, 2024	13.03	13.21	12.71	13.12
1823	NYSE	VHI	Mon, Mar 4, 2024	13.25	13.33	13.02	13.02
1822	NYSE	VHI	Fri, Mar 1, 2024	13.33	13.53	13.20	13.45
1821	NYSE	VHI	Thu, Feb 29, 2024	13.81	13.81	13.57	13.63
1820	NYSE	VHI	Wed, Feb 28, 2024	13.70	13.86	13.25	13.63
1819	NYSE	VHI	Tue, Feb 27, 2024	13.15	13.45	13.15	13.38
1818	NYSE	VHI	Mon, Feb 26, 2024	12.99	13.15	12.99	13.15
1817	NYSE	VHI	Fri, Feb 23, 2024	12.43	12.99	12.40	12.86
1816	NYSE	VHI	Thu, Feb 22, 2024	12.26	12.88	12.12	12.68
1815	NYSE	VHI	Wed, Feb 21, 2024	12.65	12.65	12.34	12.49
1814	NYSE	VHI	Tue, Feb 20, 2024	13.38	13.38	12.43	12.90
1813	NYSE	VHI	Fri, Feb 16, 2024	12.89	13.66	12.89	13.07
1812	NYSE	VHI	Thu, Feb 15, 2024	13.00	13.72	12.64	13.18
1811	NYSE	VHI	Wed, Feb 14, 2024	13.35	13.65	13.24	13.65
1810	NYSE	VHI	Tue, Feb 13, 2024	13.40	13.40	12.87	12.87
1809	NYSE	VHI	Mon, Feb 12, 2024	13.27	14.15	13.27	13.90
1808	NYSE	VHI	Fri, Feb 9, 2024	13.71	13.82	13.26	13.27
1807	NYSE	VHI	Thu, Feb 8, 2024	13.83	13.83	13.71	13.71
1806	NYSE	VHI	Wed, Feb 7, 2024	13.99	13.99	13.56	13.70
1805	NYSE	VHI	Tue, Feb 6, 2024	13.58	14.05	13.39	14.03
1804	NYSE	VHI	Mon, Feb 5, 2024	13.44	13.90	13.20	13.28
1803	NYSE	VHI	Fri, Feb 2, 2024	13.75	14.06	13.51	13.61
1802	NYSE	VHI	Thu, Feb 1, 2024	14.10	14.24	13.94	14.24
1801	NYSE	VHI	Wed, Jan 31, 2024	14.53	14.53	13.81	13.87
1800	NYSE	VHI	Tue, Jan 30, 2024	14.54	14.54	14.54	14.54
1799	NYSE	VHI	Mon, Jan 29, 2024	14.65	14.65	14.28	14.55
1798	NYSE	VHI	Fri, Jan 26, 2024	14.25	14.65	14.24	14.65
1797	NYSE	VHI	Thu, Jan 25, 2024	14.73	14.73	14.65	14.65
1796	NYSE	VHI	Wed, Jan 24, 2024	14.45	14.82	14.31	14.46
1795	NYSE	VHI	Tue, Jan 23, 2024	14.00	14.32	13.94	14.21
1794	NYSE	VHI	Mon, Jan 22, 2024	13.68	14.11	13.59	13.86
1793	NYSE	VHI	Fri, Jan 19, 2024	13.62	13.64	13.30	13.64
1792	NYSE	VHI	Thu, Jan 18, 2024	13.60	14.22	13.51	13.76
1791	NYSE	VHI	Wed, Jan 17, 2024	13.61	13.89	13.06	13.56
1790	NYSE	VHI	Tue, Jan 16, 2024	14.61	14.61	14.00	14.00
1789	NYSE	VHI	Fri, Jan 12, 2024	14.23	14.77	14.16	14.50
1788	NYSE	VHI	Thu, Jan 11, 2024	14.40	14.57	14.21	14.30
1787	NYSE	VHI	Wed, Jan 10, 2024	14.71	14.71	14.55	14.68
1786	NYSE	VHI	Tue, Jan 9, 2024	14.99	15.00	14.78	14.79
1785	NYSE	VHI	Mon, Jan 8, 2024	15.75	15.75	15.20	15.28
1784	NYSE	VHI	Fri, Jan 5, 2024	14.13	15.69	14.13	15.54
1783	NYSE	VHI	Thu, Jan 4, 2024	14.30	14.82	14.06	14.06
1782	NYSE	VHI	Wed, Jan 3, 2024	14.78	14.82	14.44	14.44
1781	NYSE	VHI	Tue, Jan 2, 2024	15.24	15.24	14.68	14.68
1780	NYSE	VHI	Fri, Dec 29, 2023	15.41	15.41	15.11	15.19
1779	NYSE	VHI	Thu, Dec 28, 2023	15.47	16.12	15.47	15.64
1778	NYSE	VHI	Wed, Dec 27, 2023	16.81	16.81	15.54	15.67
1777	NYSE	VHI	Tue, Dec 26, 2023	16.69	17.52	16.69	16.81
1776	NYSE	VHI	Fri, Dec 22, 2023	15.90	16.78	15.72	16.46
1775	NYSE	VHI	Thu, Dec 21, 2023	15.10	16.01	15.10	16.01
1774	NYSE	VHI	Wed, Dec 20, 2023	15.06	15.20	14.73	14.98
1773	NYSE	VHI	Tue, Dec 19, 2023	14.47	14.90	14.47	14.55
1772	NYSE	VHI	Mon, Dec 18, 2023	14.14	14.70	14.14	14.55
1771	NYSE	VHI	Fri, Dec 15, 2023	13.50	14.18	13.48	13.78
1770	NYSE	VHI	Thu, Dec 14, 2023	13.33	13.99	13.33	13.54
1769	NYSE	VHI	Wed, Dec 13, 2023	13.77	13.90	12.88	13.29
1768	NYSE	VHI	Tue, Dec 12, 2023	14.21	14.26	13.82	13.96
1767	NYSE	VHI	Mon, Dec 11, 2023	14.50	14.96	14.16	14.29
1766	NYSE	VHI	Fri, Dec 8, 2023	15.10	15.45	14.42	14.64
1765	NYSE	VHI	Thu, Dec 7, 2023	14.66	15.77	14.66	14.92
1764	NYSE	VHI	Wed, Dec 6, 2023	14.49	15.00	14.49	14.80
1763	NYSE	VHI	Tue, Dec 5, 2023	14.43	14.79	14.16	14.32
1762	NYSE	VHI	Mon, Dec 4, 2023	13.77	14.46	13.55	14.46
1761	NYSE	VHI	Fri, Dec 1, 2023	13.51	14.18	13.51	13.79
1760	NYSE	VHI	Thu, Nov 30, 2023	13.90	13.90	13.47	13.58
1759	NYSE	VHI	Wed, Nov 29, 2023	13.81	14.02	13.75	13.72
1758	NYSE	VHI	Tue, Nov 28, 2023	13.40	13.94	13.40	13.69
1757	NYSE	VHI	Mon, Nov 27, 2023	13.35	13.47	13.18	13.33
1756	NYSE	VHI	Fri, Nov 24, 2023	13.16	13.46	13.16	13.25
1755	NYSE	VHI	Wed, Nov 22, 2023	13.35	13.35	13.22	13.26
1754	NYSE	VHI	Tue, Nov 21, 2023	13.21	13.44	13.17	13.31
1753	NYSE	VHI	Mon, Nov 20, 2023	12.98	13.46	12.98	13.35
1752	NYSE	VHI	Fri, Nov 17, 2023	13.10	13.10	12.90	13.00
1751	NYSE	VHI	Thu, Nov 16, 2023	12.91	13.03	12.53	12.84
1750	NYSE	VHI	Wed, Nov 15, 2023	12.67	13.14	12.63	12.90
1749	NYSE	VHI	Tue, Nov 14, 2023	12.15	12.74	12.15	12.67
1748	NYSE	VHI	Mon, Nov 13, 2023	11.54	12.25	11.49	12.12
1747	NYSE	VHI	Fri, Nov 10, 2023	11.67	11.89	11.38	11.63
1746	NYSE	VHI	Thu, Nov 9, 2023	11.94	11.94	11.68	11.68
1745	NYSE	VHI	Wed, Nov 8, 2023	11.42	11.91	10.91	11.67
1744	NYSE	VHI	Tue, Nov 7, 2023	11.13	11.68	11.13	11.38
1743	NYSE	VHI	Mon, Nov 6, 2023	11.50	11.78	11.33	11.33
1742	NYSE	VHI	Fri, Nov 3, 2023	11.36	11.95	11.36	11.59
1741	NYSE	VHI	Thu, Nov 2, 2023	11.35	11.95	11.31	11.50
1740	NYSE	VHI	Wed, Nov 1, 2023	10.89	11.67	10.80	11.02
1739	NYSE	VHI	Tue, Oct 31, 2023	11.33	11.60	11.10	11.16
1738	NYSE	VHI	Mon, Oct 30, 2023	11.41	12.46	11.38	11.38
1737	NYSE	VHI	Fri, Oct 27, 2023	11.74	12.01	11.65	11.75
1736	NYSE	VHI	Thu, Oct 26, 2023	12.37	12.37	11.44	11.78
1735	NYSE	VHI	Wed, Oct 25, 2023	12.13	12.18	11.77	11.81
1734	NYSE	VHI	Tue, Oct 24, 2023	12.31	12.51	12.01	12.09
1733	NYSE	VHI	Mon, Oct 23, 2023	12.49	12.62	12.06	12.11
1732	NYSE	VHI	Fri, Oct 20, 2023	12.15	12.58	12.04	12.27
1731	NYSE	VHI	Thu, Oct 19, 2023	12.86	12.86	11.83	12.00
1730	NYSE	VHI	Wed, Oct 18, 2023	12.50	12.88	12.35	12.58
1729	NYSE	VHI	Tue, Oct 17, 2023	12.60	12.94	12.60	12.68
1728	NYSE	VHI	Mon, Oct 16, 2023	13.03	13.06	12.66	12.80
1727	NYSE	VHI	Fri, Oct 13, 2023	12.95	13.09	12.76	12.82
1726	NYSE	VHI	Thu, Oct 12, 2023	13.30	13.47	12.89	13.04
1725	NYSE	VHI	Wed, Oct 11, 2023	13.28	13.60	13.14	13.23
1724	NYSE	VHI	Tue, Oct 10, 2023	12.79	13.51	12.68	13.45
1723	NYSE	VHI	Mon, Oct 9, 2023	12.54	12.93	12.29	12.56
1722	NYSE	VHI	Fri, Oct 6, 2023	12.33	13.01	12.33	12.56
1721	NYSE	VHI	Thu, Oct 5, 2023	12.62	12.62	12.27	12.37
1720	NYSE	VHI	Wed, Oct 4, 2023	12.74	12.98	12.41	12.49
1719	NYSE	VHI	Tue, Oct 3, 2023	13.47	13.49	12.34	12.94
1718	NYSE	VHI	Mon, Oct 2, 2023	13.44	13.60	13.10	13.17
1717	NYSE	VHI	Fri, Sep 29, 2023	13.57	13.79	13.26	13.26
1716	NYSE	VHI	Thu, Sep 28, 2023	13.24	13.93	13.03	13.64
1715	NYSE	VHI	Wed, Sep 27, 2023	12.73	13.72	12.60	13.18
1714	NYSE	VHI	Tue, Sep 26, 2023	12.61	13.31	12.44	12.72
1713	NYSE	VHI	Mon, Sep 25, 2023	12.82	13.03	12.55	12.72
1712	NYSE	VHI	Fri, Sep 22, 2023	13.20	13.33	12.42	12.82
1711	NYSE	VHI	Thu, Sep 21, 2023	12.89	13.51	12.89	13.16
1710	NYSE	VHI	Wed, Sep 20, 2023	12.97	13.38	12.89	12.99
1709	NYSE	VHI	Tue, Sep 19, 2023	12.92	13.11	12.75	12.93
1708	NYSE	VHI	Mon, Sep 18, 2023	12.97	13.32	12.65	12.98
1707	NYSE	VHI	Fri, Sep 15, 2023	13.26	13.49	12.80	12.80
1706	NYSE	VHI	Thu, Sep 14, 2023	13.35	13.48	12.94	13.20
1705	NYSE	VHI	Wed, Sep 13, 2023	13.62	13.62	13.08	13.08
1704	NYSE	VHI	Tue, Sep 12, 2023	12.95	13.83	12.93	13.42
1703	NYSE	VHI	Mon, Sep 11, 2023	12.85	13.10	12.70	12.70
1702	NYSE	VHI	Fri, Sep 8, 2023	12.20	13.00	12.20	12.67
1701	NYSE	VHI	Thu, Sep 7, 2023	12.27	12.48	12.01	12.05
1700	NYSE	VHI	Wed, Sep 6, 2023	13.02	13.02	12.43	12.43
1699	NYSE	VHI	Tue, Sep 5, 2023	13.28	13.28	12.94	13.04
1698	NYSE	VHI	Fri, Sep 1, 2023	13.52	13.52	13.25	13.36
1697	NYSE	VHI	Thu, Aug 31, 2023	13.05	13.49	13.05	13.24
1696	NYSE	VHI	Wed, Aug 30, 2023	13.07	13.54	13.03	13.10
1695	NYSE	VHI	Tue, Aug 29, 2023	12.97	13.13	12.77	12.86
1694	NYSE	VHI	Mon, Aug 28, 2023	12.99	13.40	12.77	12.77
1693	NYSE	VHI	Fri, Aug 25, 2023	12.87	12.98	12.83	12.89
1692	NYSE	VHI	Thu, Aug 24, 2023	13.50	13.50	12.79	12.90
1691	NYSE	VHI	Wed, Aug 23, 2023	12.89	12.94	12.75	12.94
1690	NYSE	VHI	Tue, Aug 22, 2023	13.12	13.12	12.76	13.01
1689	NYSE	VHI	Mon, Aug 21, 2023	13.07	13.22	12.78	13.04
1688	NYSE	VHI	Fri, Aug 18, 2023	12.75	12.95	12.75	12.80
1687	NYSE	VHI	Thu, Aug 17, 2023	13.05	13.06	12.77	12.82
1686	NYSE	VHI	Wed, Aug 16, 2023	13.28	13.64	12.95	13.05
1685	NYSE	VHI	Tue, Aug 15, 2023	13.13	13.13	13.03	13.09
1684	NYSE	VHI	Mon, Aug 14, 2023	12.88	13.32	12.75	13.25
1683	NYSE	VHI	Fri, Aug 11, 2023	13.02	13.05	12.75	12.75
1682	NYSE	VHI	Thu, Aug 10, 2023	13.42	13.42	13.05	13.08
1681	NYSE	VHI	Wed, Aug 9, 2023	13.53	13.72	12.75	13.03
1680	NYSE	VHI	Tue, Aug 8, 2023	13.56	13.74	13.48	13.74
1679	NYSE	VHI	Mon, Aug 7, 2023	13.92	14.13	13.80	13.91
1678	NYSE	VHI	Fri, Aug 4, 2023	14.04	14.25	13.76	13.90
1677	NYSE	VHI	Thu, Aug 3, 2023	14.60	14.99	14.52	14.73
1676	NYSE	VHI	Wed, Aug 2, 2023	15.00	15.00	14.68	14.80
1675	NYSE	VHI	Tue, Aug 1, 2023	15.19	15.19	15.01	15.12
1674	NYSE	VHI	Mon, Jul 31, 2023	15.41	15.48	15.25	15.34
1673	NYSE	VHI	Fri, Jul 28, 2023	15.41	15.57	15.08	15.26
1672	NYSE	VHI	Thu, Jul 27, 2023	15.65	15.65	15.45	15.45
1671	NYSE	VHI	Wed, Jul 26, 2023	15.50	15.90	15.43	15.78
1670	NYSE	VHI	Tue, Jul 25, 2023	15.72	15.74	15.35	15.62
1669	NYSE	VHI	Mon, Jul 24, 2023	15.42	15.79	15.42	15.72
1668	NYSE	VHI	Fri, Jul 21, 2023	15.55	15.74	15.30	15.35
1667	NYSE	VHI	Thu, Jul 20, 2023	15.49	15.81	15.37	15.64
1666	NYSE	VHI	Wed, Jul 19, 2023	14.65	15.83	14.65	15.46
1665	NYSE	VHI	Tue, Jul 18, 2023	14.43	14.75	14.10	14.51
1664	NYSE	VHI	Mon, Jul 17, 2023	14.39	14.46	14.24	14.24
1663	NYSE	VHI	Fri, Jul 14, 2023	14.57	14.97	14.00	14.29
1662	NYSE	VHI	Thu, Jul 13, 2023	14.67	15.88	14.56	14.56
1661	NYSE	VHI	Wed, Jul 12, 2023	14.11	14.65	14.11	14.46
1660	NYSE	VHI	Tue, Jul 11, 2023	13.56	14.17	13.56	14.05
1659	NYSE	VHI	Mon, Jul 10, 2023	13.40	13.59	13.35	13.54
1658	NYSE	VHI	Fri, Jul 7, 2023	13.10	13.72	13.05	13.49
1657	NYSE	VHI	Thu, Jul 6, 2023	12.73	13.10	12.73	12.97
1656	NYSE	VHI	Wed, Jul 5, 2023	13.00	13.11	12.61	12.91
1655	NYSE	VHI	Mon, Jul 3, 2023	12.83	13.17	12.83	13.00
1654	NYSE	VHI	Fri, Jun 30, 2023	12.95	13.25	12.83	12.85
1653	NYSE	VHI	Thu, Jun 29, 2023	13.38	13.84	12.84	12.94
1652	NYSE	VHI	Wed, Jun 28, 2023	13.40	13.60	13.21	13.21
1651	NYSE	VHI	Tue, Jun 27, 2023	13.82	14.13	13.36	13.64
1650	NYSE	VHI	Mon, Jun 26, 2023	13.95	14.20	13.55	13.83
1649	NYSE	VHI	Fri, Jun 23, 2023	13.02	14.35	12.91	14.25
1648	NYSE	VHI	Thu, Jun 22, 2023	13.59	13.61	13.09	13.15
1647	NYSE	VHI	Wed, Jun 21, 2023	13.59	13.76	13.59	13.59
1646	NYSE	VHI	Tue, Jun 20, 2023	14.00	14.10	13.60	13.63
1645	NYSE	VHI	Fri, Jun 16, 2023	14.38	14.38	13.92	14.05
1644	NYSE	VHI	Thu, Jun 15, 2023	13.85	14.42	13.83	14.31
1643	NYSE	VHI	Wed, Jun 14, 2023	14.30	14.51	14.01	14.02
1642	NYSE	VHI	Tue, Jun 13, 2023	14.32	14.50	13.98	14.15
1641	NYSE	VHI	Mon, Jun 12, 2023	13.63	14.37	13.62	14.25
1640	NYSE	VHI	Fri, Jun 9, 2023	13.95	14.22	13.68	13.85
1639	NYSE	VHI	Thu, Jun 8, 2023	14.05	14.42	13.61	14.11
1638	NYSE	VHI	Wed, Jun 7, 2023	13.49	14.35	13.49	14.05
1637	NYSE	VHI	Tue, Jun 6, 2023	13.39	13.82	13.31	13.51
1636	NYSE	VHI	Mon, Jun 5, 2023	13.08	13.44	13.00	13.12
1635	NYSE	VHI	Fri, Jun 2, 2023	12.90	13.50	12.90	13.12
1634	NYSE	VHI	Thu, Jun 1, 2023	12.39	13.10	12.13	12.67
1633	NYSE	VHI	Wed, May 31, 2023	12.95	13.22	12.25	12.43
1632	NYSE	VHI	Tue, May 30, 2023	13.37	13.37	12.98	13.06
1631	NYSE	VHI	Fri, May 26, 2023	13.21	13.42	13.09	13.21
1630	NYSE	VHI	Thu, May 25, 2023	13.41	13.50	13.19	13.19
1629	NYSE	VHI	Wed, May 24, 2023	13.41	14.01	13.40	13.63
1628	NYSE	VHI	Tue, May 23, 2023	13.77	14.16	13.64	13.64
1627	NYSE	VHI	Mon, May 22, 2023	13.50	13.97	13.41	13.89
1626	NYSE	VHI	Fri, May 19, 2023	13.68	13.68	13.23	13.23
1625	NYSE	VHI	Thu, May 18, 2023	13.10	13.63	13.06	13.45
1624	NYSE	VHI	Wed, May 17, 2023	12.53	13.66	12.53	13.34
1623	NYSE	VHI	Tue, May 16, 2023	12.95	13.05	12.61	12.88
1622	NYSE	VHI	Mon, May 15, 2023	13.21	13.34	12.72	13.00
1621	NYSE	VHI	Fri, May 12, 2023	13.82	13.97	13.18	13.50
1620	NYSE	VHI	Thu, May 11, 2023	14.12	14.25	13.63	13.67
1619	NYSE	VHI	Wed, May 10, 2023	14.01	14.57	13.71	14.05
1618	NYSE	VHI	Tue, May 9, 2023	14.40	15.29	14.16	14.53
1617	NYSE	VHI	Mon, May 8, 2023	15.45	15.45	14.46	14.46
1616	NYSE	VHI	Fri, May 5, 2023	15.21	15.48	15.16	15.27
1615	NYSE	VHI	Thu, May 4, 2023	15.00	15.85	14.68	14.89
1614	NYSE	VHI	Wed, May 3, 2023	15.00	15.73	15.00	15.17
1613	NYSE	VHI	Tue, May 2, 2023	15.21	15.47	15.00	15.01
1612	NYSE	VHI	Mon, May 1, 2023	15.67	15.67	15.20	15.20
1611	NYSE	VHI	Fri, Apr 28, 2023	15.19	15.69	15.19	15.53
1610	NYSE	VHI	Thu, Apr 27, 2023	15.34	15.58	14.86	15.40
1609	NYSE	VHI	Wed, Apr 26, 2023	15.65	16.00	15.33	15.45
1608	NYSE	VHI	Tue, Apr 25, 2023	16.63	16.77	15.60	15.65
1607	NYSE	VHI	Mon, Apr 24, 2023	16.83	17.25	16.50	16.60
1606	NYSE	VHI	Fri, Apr 21, 2023	16.66	17.05	16.52	16.80
1605	NYSE	VHI	Thu, Apr 20, 2023	16.90	16.97	16.60	16.75
1604	NYSE	VHI	Wed, Apr 19, 2023	17.19	17.55	16.71	16.77
1603	NYSE	VHI	Tue, Apr 18, 2023	16.89	17.76	16.50	16.72
1602	NYSE	VHI	Mon, Apr 17, 2023	16.84	17.17	16.80	16.80
1601	NYSE	VHI	Fri, Apr 14, 2023	17.12	17.59	16.76	16.88
1600	NYSE	VHI	Thu, Apr 13, 2023	17.04	17.22	16.67	16.91
1599	NYSE	VHI	Wed, Apr 12, 2023	17.38	17.38	16.51	16.66
1598	NYSE	VHI	Tue, Apr 11, 2023	17.15	17.56	17.00	17.14
1597	NYSE	VHI	Mon, Apr 10, 2023	16.55	17.14	16.55	16.80
1596	NYSE	VHI	Thu, Apr 6, 2023	16.25	16.65	16.07	16.50
1595	NYSE	VHI	Wed, Apr 5, 2023	16.28	16.87	16.25	16.62
1594	NYSE	VHI	Tue, Apr 4, 2023	16.61	16.61	16.20	16.56
1593	NYSE	VHI	Mon, Apr 3, 2023	17.66	17.84	16.50	16.70
1592	NYSE	VHI	Fri, Mar 31, 2023	17.65	17.98	17.00	17.41
1591	NYSE	VHI	Thu, Mar 30, 2023	17.35	17.68	17.35	17.53
1590	NYSE	VHI	Wed, Mar 29, 2023	17.51	17.79	16.92	17.30
1589	NYSE	VHI	Tue, Mar 28, 2023	16.60	17.86	16.52	17.31
1588	NYSE	VHI	Mon, Mar 27, 2023	16.67	16.84	16.30	16.50
1587	NYSE	VHI	Fri, Mar 24, 2023	16.15	16.61	15.95	16.15
1586	NYSE	VHI	Thu, Mar 23, 2023	16.77	17.26	16.05	16.25
1585	NYSE	VHI	Wed, Mar 22, 2023	17.20	18.10	16.75	16.79
1584	NYSE	VHI	Tue, Mar 21, 2023	17.79	18.15	17.10	17.10
1583	NYSE	VHI	Mon, Mar 20, 2023	16.50	17.79	16.50	17.41
1582	NYSE	VHI	Fri, Mar 17, 2023	16.89	16.96	15.59	16.50
1581	NYSE	VHI	Thu, Mar 16, 2023	17.13	17.73	17.00	17.55
1580	NYSE	VHI	Wed, Mar 15, 2023	17.77	18.05	17.22	17.58
1579	NYSE	VHI	Tue, Mar 14, 2023	18.89	19.10	18.12	18.13
1578	NYSE	VHI	Mon, Mar 13, 2023	20.19	20.19	18.00	18.63
1577	NYSE	VHI	Fri, Mar 10, 2023	21.42	22.14	19.75	19.89
1576	NYSE	VHI	Thu, Mar 9, 2023	23.27	23.27	21.70	21.70
1575	NYSE	VHI	Wed, Mar 8, 2023	23.30	23.54	22.85	23.25
1574	NYSE	VHI	Tue, Mar 7, 2023	24.77	24.87	23.13	23.35
1573	NYSE	VHI	Mon, Mar 6, 2023	25.00	25.89	24.24	24.50
1572	NYSE	VHI	Fri, Mar 3, 2023	24.91	25.50	23.94	25.00
1571	NYSE	VHI	Thu, Mar 2, 2023	24.02	24.64	24.00	24.54
1570	NYSE	VHI	Wed, Mar 1, 2023	24.05	24.89	24.05	24.70
1569	NYSE	VHI	Tue, Feb 28, 2023	24.19	25.00	23.50	23.69
1568	NYSE	VHI	Mon, Feb 27, 2023	23.99	24.19	23.71	23.85
1567	NYSE	VHI	Fri, Feb 24, 2023	24.10	24.60	23.69	23.99
1566	NYSE	VHI	Thu, Feb 23, 2023	24.44	24.58	24.07	24.49
1565	NYSE	VHI	Wed, Feb 22, 2023	24.30	24.62	24.11	24.34
1564	NYSE	VHI	Tue, Feb 21, 2023	24.43	25.12	24.02	24.02
1563	NYSE	VHI	Fri, Feb 17, 2023	24.69	25.20	24.23	24.84
1562	NYSE	VHI	Thu, Feb 16, 2023	24.81	25.23	24.30	24.53
1561	NYSE	VHI	Wed, Feb 15, 2023	25.12	25.30	24.83	25.16
1560	NYSE	VHI	Tue, Feb 14, 2023	25.25	25.50	24.53	24.96
1559	NYSE	VHI	Mon, Feb 13, 2023	24.96	25.24	24.74	25.07
1558	NYSE	VHI	Fri, Feb 10, 2023	24.58	25.38	24.47	24.94
1557	NYSE	VHI	Thu, Feb 9, 2023	25.16	25.45	24.16	24.72
1556	NYSE	VHI	Wed, Feb 8, 2023	25.21	25.33	24.61	24.67
1555	NYSE	VHI	Tue, Feb 7, 2023	25.30	26.27	24.96	25.64
1554	NYSE	VHI	Mon, Feb 6, 2023	25.81	26.33	24.60	25.49
1553	NYSE	VHI	Fri, Feb 3, 2023	25.66	26.49	25.28	25.40
1552	NYSE	VHI	Thu, Feb 2, 2023	26.13	26.60	25.04	25.66
1551	NYSE	VHI	Wed, Feb 1, 2023	26.17	26.54	25.25	26.00
1550	NYSE	VHI	Tue, Jan 31, 2023	25.38	26.30	25.10	25.83
1549	NYSE	VHI	Mon, Jan 30, 2023	25.47	26.15	24.97	25.01
1548	NYSE	VHI	Fri, Jan 27, 2023	25.69	26.20	25.46	25.90
1547	NYSE	VHI	Thu, Jan 26, 2023	25.65	25.88	24.77	25.69
1546	NYSE	VHI	Wed, Jan 25, 2023	25.40	25.45	24.39	25.17
1545	NYSE	VHI	Tue, Jan 24, 2023	24.16	25.49	23.73	25.20
1544	NYSE	VHI	Mon, Jan 23, 2023	24.26	25.88	24.26	24.70
1543	NYSE	VHI	Fri, Jan 20, 2023	23.59	24.43	23.02	24.18
1542	NYSE	VHI	Thu, Jan 19, 2023	23.65	24.19	22.68	23.27
1541	NYSE	VHI	Wed, Jan 18, 2023	24.20	24.74	23.50	24.11
1540	NYSE	VHI	Tue, Jan 17, 2023	24.98	24.98	24.24	24.40
1539	NYSE	VHI	Fri, Jan 13, 2023	24.66	24.66	24.35	24.64
1538	NYSE	VHI	Thu, Jan 12, 2023	24.74	24.83	24.29	24.66
1537	NYSE	VHI	Wed, Jan 11, 2023	23.99	24.66	23.83	24.31
1536	NYSE	VHI	Tue, Jan 10, 2023	23.43	23.99	22.76	23.94
1535	NYSE	VHI	Mon, Jan 9, 2023	22.90	23.68	22.72	23.19
1534	NYSE	VHI	Fri, Jan 6, 2023	22.40	22.88	22.11	22.51
1533	NYSE	VHI	Thu, Jan 5, 2023	23.32	23.99	21.84	21.84
1532	NYSE	VHI	Wed, Jan 4, 2023	21.49	23.99	21.49	23.63
1531	NYSE	VHI	Tue, Jan 3, 2023	22.07	22.77	21.16	21.48
1530	NYSE	VHI	Fri, Dec 30, 2022	21.72	23.23	21.52	22.00
1529	NYSE	VHI	Thu, Dec 29, 2022	22.00	22.48	21.55	22.11
1528	NYSE	VHI	Wed, Dec 28, 2022	22.49	22.64	21.54	21.93
1527	NYSE	VHI	Tue, Dec 27, 2022	22.77	23.09	22.12	22.32
1526	NYSE	VHI	Fri, Dec 23, 2022	21.32	22.49	21.24	22.34
1525	NYSE	VHI	Thu, Dec 22, 2022	22.09	23.30	21.11	21.51
1524	NYSE	VHI	Wed, Dec 21, 2022	22.46	23.47	21.87	22.40
1523	NYSE	VHI	Tue, Dec 20, 2022	22.56	23.50	21.88	22.44
1522	NYSE	VHI	Mon, Dec 19, 2022	21.79	23.29	21.79	22.27
1521	NYSE	VHI	Fri, Dec 16, 2022	21.89	22.85	21.52	21.98
1520	NYSE	VHI	Thu, Dec 15, 2022	21.96	22.98	21.51	22.38
1519	NYSE	VHI	Wed, Dec 14, 2022	22.40	23.61	22.07	22.42
1518	NYSE	VHI	Tue, Dec 13, 2022	23.34	24.60	22.08	22.25
1517	NYSE	VHI	Mon, Dec 12, 2022	23.14	24.07	22.68	23.03
1516	NYSE	VHI	Fri, Dec 9, 2022	24.47	24.90	23.26	23.45
1515	NYSE	VHI	Thu, Dec 8, 2022	23.98	24.78	23.27	24.60
1514	NYSE	VHI	Wed, Dec 7, 2022	23.87	25.36	23.35	23.38
1513	NYSE	VHI	Tue, Dec 6, 2022	24.92	24.92	23.10	23.75
1512	NYSE	VHI	Mon, Dec 5, 2022	22.72	25.48	22.16	24.97
1511	NYSE	VHI	Fri, Dec 2, 2022	22.00	23.00	21.78	22.44
1510	NYSE	VHI	Thu, Dec 1, 2022	22.39	22.63	22.01	22.22
1509	NYSE	VHI	Wed, Nov 30, 2022	22.98	22.98	21.29	22.26
1508	NYSE	VHI	Tue, Nov 29, 2022	23.38	23.38	22.07	22.25
1507	NYSE	VHI	Mon, Nov 28, 2022	24.24	24.42	23.13	23.34
1506	NYSE	VHI	Fri, Nov 25, 2022	24.05	25.18	23.88	24.80
1505	NYSE	VHI	Wed, Nov 23, 2022	24.35	24.53	23.54	23.98
1504	NYSE	VHI	Tue, Nov 22, 2022	24.45	24.86	23.60	24.17
1503	NYSE	VHI	Mon, Nov 21, 2022	23.98	24.42	23.30	24.29
1502	NYSE	VHI	Fri, Nov 18, 2022	24.42	24.42	23.36	23.98
1501	NYSE	VHI	Thu, Nov 17, 2022	23.52	24.25	22.88	23.93
1500	NYSE	VHI	Wed, Nov 16, 2022	25.07	25.08	23.40	23.85
1499	NYSE	VHI	Tue, Nov 15, 2022	25.13	25.81	24.94	25.07
1498	NYSE	VHI	Mon, Nov 14, 2022	24.52	25.53	23.87	24.88
1497	NYSE	VHI	Fri, Nov 11, 2022	23.78	24.48	23.56	24.41
1496	NYSE	VHI	Thu, Nov 10, 2022	22.01	23.91	21.19	23.45
1495	NYSE	VHI	Wed, Nov 9, 2022	22.13	22.80	20.83	20.92
1494	NYSE	VHI	Tue, Nov 8, 2022	23.05	23.97	22.23	22.60
1493	NYSE	VHI	Mon, Nov 7, 2022	25.43	25.74	23.00	23.17
1492	NYSE	VHI	Fri, Nov 4, 2022	26.23	26.99	24.63	25.74
1491	NYSE	VHI	Thu, Nov 3, 2022	26.25	26.70	25.97	26.31
1490	NYSE	VHI	Wed, Nov 2, 2022	27.97	28.94	27.07	27.22
1489	NYSE	VHI	Tue, Nov 1, 2022	26.72	28.58	26.72	27.34
1488	NYSE	VHI	Mon, Oct 31, 2022	26.02	27.43	26.02	27.32
1487	NYSE	VHI	Fri, Oct 28, 2022	26.62	27.80	26.10	26.15
1486	NYSE	VHI	Thu, Oct 27, 2022	27.59	28.17	26.32	26.83
1485	NYSE	VHI	Wed, Oct 26, 2022	26.81	27.98	26.45	27.26
1484	NYSE	VHI	Tue, Oct 25, 2022	26.13	27.62	26.04	27.05
1483	NYSE	VHI	Mon, Oct 24, 2022	25.85	26.63	25.42	26.45
1482	NYSE	VHI	Fri, Oct 21, 2022	24.68	25.94	24.67	25.82
1481	NYSE	VHI	Thu, Oct 20, 2022	25.87	26.02	24.74	24.98
1480	NYSE	VHI	Wed, Oct 19, 2022	26.88	27.01	25.70	26.14
1479	NYSE	VHI	Tue, Oct 18, 2022	26.78	26.78	26.00	26.57
1478	NYSE	VHI	Mon, Oct 17, 2022	25.98	26.50	25.31	26.30
1477	NYSE	VHI	Fri, Oct 14, 2022	26.59	26.82	24.58	25.29
1476	NYSE	VHI	Thu, Oct 13, 2022	24.89	26.80	24.76	26.20
1475	NYSE	VHI	Wed, Oct 12, 2022	25.35	25.40	24.63	25.15
1474	NYSE	VHI	Tue, Oct 11, 2022	25.34	26.26	24.74	25.28
1473	NYSE	VHI	Mon, Oct 10, 2022	25.26	26.02	25.00	25.86
1472	NYSE	VHI	Fri, Oct 7, 2022	26.11	26.11	24.65	25.09
1471	NYSE	VHI	Thu, Oct 6, 2022	26.22	26.48	25.66	26.31
1470	NYSE	VHI	Wed, Oct 5, 2022	25.41	26.83	25.36	26.62
1469	NYSE	VHI	Tue, Oct 4, 2022	25.04	26.04	24.87	25.98
1468	NYSE	VHI	Mon, Oct 3, 2022	25.39	25.78	24.00	24.18
1467	NYSE	VHI	Fri, Sep 30, 2022	25.01	25.90	25.00	25.16
1466	NYSE	VHI	Thu, Sep 29, 2022	24.89	25.38	24.39	25.05
1465	NYSE	VHI	Wed, Sep 28, 2022	24.39	25.94	24.38	25.51
1464	NYSE	VHI	Tue, Sep 27, 2022	24.77	26.03	23.00	23.86
1463	NYSE	VHI	Mon, Sep 26, 2022	24.56	25.80	24.36	24.72
1462	NYSE	VHI	Fri, Sep 23, 2022	25.94	25.94	24.41	24.56
1461	NYSE	VHI	Thu, Sep 22, 2022	27.15	27.70	26.09	26.45
1460	NYSE	VHI	Wed, Sep 21, 2022	27.61	28.30	27.03	27.28
1459	NYSE	VHI	Tue, Sep 20, 2022	28.12	28.54	27.02	27.78
1458	NYSE	VHI	Mon, Sep 19, 2022	27.24	28.98	27.24	28.73
1457	NYSE	VHI	Fri, Sep 16, 2022	28.04	28.60	27.20	27.65
1456	NYSE	VHI	Thu, Sep 15, 2022	28.40	29.36	28.31	28.63
1455	NYSE	VHI	Wed, Sep 14, 2022	29.60	29.63	28.35	28.66
1454	NYSE	VHI	Tue, Sep 13, 2022	30.26	31.21	29.29	29.56
1453	NYSE	VHI	Mon, Sep 12, 2022	30.15	31.36	30.15	31.09
1452	NYSE	VHI	Fri, Sep 9, 2022	29.55	30.41	29.55	30.15
1451	NYSE	VHI	Thu, Sep 8, 2022	31.28	31.28	29.50	29.66
1450	NYSE	VHI	Wed, Sep 7, 2022	31.05	32.04	30.40	31.50
1449	NYSE	VHI	Tue, Sep 6, 2022	33.19	33.19	31.42	31.59
1448	NYSE	VHI	Fri, Sep 2, 2022	34.62	35.30	33.07	33.19
1447	NYSE	VHI	Thu, Sep 1, 2022	34.63	34.70	34.00	34.32
1446	NYSE	VHI	Wed, Aug 31, 2022	35.21	35.78	34.94	34.94
1445	NYSE	VHI	Tue, Aug 30, 2022	36.53	36.53	35.30	35.45
1444	NYSE	VHI	Mon, Aug 29, 2022	37.08	37.26	35.47	36.19
1443	NYSE	VHI	Fri, Aug 26, 2022	38.75	38.75	37.33	37.38
1442	NYSE	VHI	Thu, Aug 25, 2022	37.58	39.16	37.17	38.75
1441	NYSE	VHI	Wed, Aug 24, 2022	39.03	39.03	37.55	37.67
1440	NYSE	VHI	Tue, Aug 23, 2022	38.77	39.81	38.16	38.48
1439	NYSE	VHI	Mon, Aug 22, 2022	38.06	39.16	37.88	38.55
1438	NYSE	VHI	Fri, Aug 19, 2022	40.00	40.10	38.49	38.55
1437	NYSE	VHI	Thu, Aug 18, 2022	37.95	40.73	37.79	40.67
1436	NYSE	VHI	Wed, Aug 17, 2022	37.75	38.66	37.15	38.08
1435	NYSE	VHI	Tue, Aug 16, 2022	38.70	39.42	37.64	38.39
1434	NYSE	VHI	Mon, Aug 15, 2022	41.22	41.29	38.02	39.07
1433	NYSE	VHI	Fri, Aug 12, 2022	41.95	43.28	41.61	42.25
1432	NYSE	VHI	Thu, Aug 11, 2022	40.73	42.23	40.10	41.97
1431	NYSE	VHI	Wed, Aug 10, 2022	41.81	42.29	40.63	41.10
1430	NYSE	VHI	Tue, Aug 9, 2022	40.19	41.84	39.25	41.79
1429	NYSE	VHI	Mon, Aug 8, 2022	41.66	41.66	38.40	40.71
1428	NYSE	VHI	Fri, Aug 5, 2022	50.68	50.90	40.53	40.97
1427	NYSE	VHI	Thu, Aug 4, 2022	52.73	52.73	50.19	51.88
1426	NYSE	VHI	Wed, Aug 3, 2022	52.29	52.30	51.17	52.01
1425	NYSE	VHI	Tue, Aug 2, 2022	51.69	53.73	51.50	52.63
1424	NYSE	VHI	Mon, Aug 1, 2022	51.66	52.34	50.15	52.07
1423	NYSE	VHI	Fri, Jul 29, 2022	50.50	51.62	50.00	51.10
1422	NYSE	VHI	Thu, Jul 28, 2022	51.41	52.00	49.02	50.09
1421	NYSE	VHI	Wed, Jul 27, 2022	49.19	51.43	49.19	51.16
1420	NYSE	VHI	Tue, Jul 26, 2022	49.61	49.61	48.52	49.24
1419	NYSE	VHI	Mon, Jul 25, 2022	49.51	49.63	48.56	49.50
1418	NYSE	VHI	Fri, Jul 22, 2022	48.40	49.57	48.30	48.98
1417	NYSE	VHI	Thu, Jul 21, 2022	48.65	48.78	47.50	48.23
1416	NYSE	VHI	Wed, Jul 20, 2022	48.07	48.94	46.15	48.53
1415	NYSE	VHI	Tue, Jul 19, 2022	47.00	48.74	47.00	48.07
1414	NYSE	VHI	Mon, Jul 18, 2022	44.43	46.82	44.43	46.37
1413	NYSE	VHI	Fri, Jul 15, 2022	42.60	44.52	41.41	44.21
1412	NYSE	VHI	Thu, Jul 14, 2022	42.59	42.59	40.01	41.56
1411	NYSE	VHI	Wed, Jul 13, 2022	43.56	44.33	42.74	43.10
1410	NYSE	VHI	Tue, Jul 12, 2022	42.43	44.97	42.09	44.14
1409	NYSE	VHI	Mon, Jul 11, 2022	43.09	43.09	41.50	42.86
1408	NYSE	VHI	Fri, Jul 8, 2022	43.02	43.63	42.16	43.20
1407	NYSE	VHI	Thu, Jul 7, 2022	41.74	44.79	41.74	43.44
1406	NYSE	VHI	Wed, Jul 6, 2022	42.07	42.07	39.28	41.58
1405	NYSE	VHI	Tue, Jul 5, 2022	44.27	44.27	40.85	42.20
1404	NYSE	VHI	Fri, Jul 1, 2022	44.73	46.83	43.43	45.36
1403	NYSE	VHI	Thu, Jun 30, 2022	43.01	45.72	43.01	45.34
1402	NYSE	VHI	Wed, Jun 29, 2022	44.87	45.57	43.37	44.13
1401	NYSE	VHI	Tue, Jun 28, 2022	44.11	46.38	43.77	45.08
1400	NYSE	VHI	Mon, Jun 27, 2022	44.92	44.94	42.98	43.99
1399	NYSE	VHI	Fri, Jun 24, 2022	41.68	44.95	41.00	44.32
1398	NYSE	VHI	Thu, Jun 23, 2022	43.03	43.78	40.57	41.68
1397	NYSE	VHI	Wed, Jun 22, 2022	42.94	43.59	42.14	43.03
1396	NYSE	VHI	Tue, Jun 21, 2022	43.33	45.00	43.22	44.02
1395	NYSE	VHI	Fri, Jun 17, 2022	42.41	43.61	41.86	43.36
1394	NYSE	VHI	Thu, Jun 16, 2022	44.61	44.80	41.83	43.21
1393	NYSE	VHI	Wed, Jun 15, 2022	46.10	47.83	45.76	46.55
1392	NYSE	VHI	Tue, Jun 14, 2022	44.13	47.13	44.13	46.10
1391	NYSE	VHI	Mon, Jun 13, 2022	46.42	46.42	42.89	43.82
1390	NYSE	VHI	Fri, Jun 10, 2022	50.00	50.00	45.80	47.38
1389	NYSE	VHI	Thu, Jun 9, 2022	50.75	51.69	50.35	51.03
1388	NYSE	VHI	Wed, Jun 8, 2022	53.74	54.06	50.28	51.60
1387	NYSE	VHI	Tue, Jun 7, 2022	50.74	54.00	50.74	53.75
1386	NYSE	VHI	Mon, Jun 6, 2022	50.14	51.67	49.95	50.86
1385	NYSE	VHI	Fri, Jun 3, 2022	50.00	51.04	48.10	49.09
1384	NYSE	VHI	Thu, Jun 2, 2022	48.09	50.17	47.50	49.90
1383	NYSE	VHI	Wed, Jun 1, 2022	47.05	49.47	46.56	48.12
1382	NYSE	VHI	Tue, May 31, 2022	51.40	52.65	45.45	46.38
1381	NYSE	VHI	Fri, May 27, 2022	49.50	53.22	49.50	51.37
1380	NYSE	VHI	Thu, May 26, 2022	46.40	49.44	46.40	49.09
1379	NYSE	VHI	Wed, May 25, 2022	42.39	46.53	42.39	46.35
1378	NYSE	VHI	Tue, May 24, 2022	45.96	46.07	41.52	42.32
1377	NYSE	VHI	Mon, May 23, 2022	45.18	46.88	43.80	46.26
1376	NYSE	VHI	Fri, May 20, 2022	43.12	43.80	42.25	43.45
1375	NYSE	VHI	Thu, May 19, 2022	45.12	46.14	42.37	42.55
1374	NYSE	VHI	Wed, May 18, 2022	41.53	45.46	41.44	45.32
1373	NYSE	VHI	Tue, May 17, 2022	41.18	41.79	40.22	41.61
1372	NYSE	VHI	Mon, May 16, 2022	41.33	41.33	39.25	40.40
1371	NYSE	VHI	Fri, May 13, 2022	39.71	41.64	39.65	41.39
1370	NYSE	VHI	Thu, May 12, 2022	38.97	39.28	38.08	39.21
1369	NYSE	VHI	Wed, May 11, 2022	39.95	40.82	38.31	38.88
1368	NYSE	VHI	Tue, May 10, 2022	38.25	39.96	37.56	39.60
1367	NYSE	VHI	Mon, May 9, 2022	37.20	39.58	37.05	37.46
1366	NYSE	VHI	Fri, May 6, 2022	37.31	37.58	35.51	37.43
1365	NYSE	VHI	Thu, May 5, 2022	34.90	38.63	34.34	37.74
1364	NYSE	VHI	Wed, May 4, 2022	34.00	34.50	33.65	34.50
1363	NYSE	VHI	Tue, May 3, 2022	32.29	34.00	32.19	33.93
1362	NYSE	VHI	Mon, May 2, 2022	31.72	32.35	31.19	32.01
1361	NYSE	VHI	Fri, Apr 29, 2022	32.17	32.58	31.73	31.81
1360	NYSE	VHI	Thu, Apr 28, 2022	31.12	32.68	30.94	32.16
1359	NYSE	VHI	Wed, Apr 27, 2022	30.21	31.40	30.21	30.97
1358	NYSE	VHI	Tue, Apr 26, 2022	31.68	32.48	30.06	30.11
1357	NYSE	VHI	Mon, Apr 25, 2022	33.84	33.84	30.89	31.59
1356	NYSE	VHI	Fri, Apr 22, 2022	34.24	34.50	33.87	34.15
1355	NYSE	VHI	Thu, Apr 21, 2022	34.46	34.50	33.43	34.09
1354	NYSE	VHI	Wed, Apr 20, 2022	34.00	34.25	32.27	34.21
1353	NYSE	VHI	Tue, Apr 19, 2022	33.34	34.42	32.66	33.98
1352	NYSE	VHI	Mon, Apr 18, 2022	33.00	33.53	32.27	32.84
1351	NYSE	VHI	Thu, Apr 14, 2022	32.26	33.30	31.65	32.76
1350	NYSE	VHI	Wed, Apr 13, 2022	30.46	32.96	30.39	32.31
1349	NYSE	VHI	Tue, Apr 12, 2022	28.88	30.62	28.88	30.25
1348	NYSE	VHI	Mon, Apr 11, 2022	28.00	29.30	27.85	28.95
1347	NYSE	VHI	Fri, Apr 8, 2022	27.84	28.80	27.84	28.36
1346	NYSE	VHI	Thu, Apr 7, 2022	27.88	28.88	26.72	27.76
1345	NYSE	VHI	Wed, Apr 6, 2022	28.87	28.87	27.75	27.79
1344	NYSE	VHI	Tue, Apr 5, 2022	29.75	29.83	28.82	29.40
1343	NYSE	VHI	Mon, Apr 4, 2022	29.32	30.08	29.21	29.63
1342	NYSE	VHI	Fri, Apr 1, 2022	29.16	29.39	28.99	29.32
1341	NYSE	VHI	Thu, Mar 31, 2022	29.32	29.37	28.63	29.31
1340	NYSE	VHI	Wed, Mar 30, 2022	28.76	29.42	28.28	29.37
1339	NYSE	VHI	Tue, Mar 29, 2022	29.11	29.11	28.66	28.84
1338	NYSE	VHI	Mon, Mar 28, 2022	29.30	29.59	28.58	28.98
1337	NYSE	VHI	Fri, Mar 25, 2022	30.16	30.16	28.73	29.10
1336	NYSE	VHI	Thu, Mar 24, 2022	30.27	30.47	29.78	30.16
1335	NYSE	VHI	Wed, Mar 23, 2022	30.95	30.95	30.04	30.23
1334	NYSE	VHI	Tue, Mar 22, 2022	30.64	30.98	30.03	30.85
1333	NYSE	VHI	Mon, Mar 21, 2022	30.69	30.98	30.16	30.28
1332	NYSE	VHI	Fri, Mar 18, 2022	29.63	30.50	29.00	30.40
1331	NYSE	VHI	Thu, Mar 17, 2022	28.54	30.10	28.52	29.99
1330	NYSE	VHI	Wed, Mar 16, 2022	27.79	28.59	27.40	28.54
1329	NYSE	VHI	Tue, Mar 15, 2022	27.95	28.40	27.07	27.25
1328	NYSE	VHI	Mon, Mar 14, 2022	26.71	28.23	26.34	28.22
1327	NYSE	VHI	Fri, Mar 11, 2022	25.65	27.23	25.16	26.71
1326	NYSE	VHI	Thu, Mar 10, 2022	24.02	25.24	23.82	25.16
1325	NYSE	VHI	Wed, Mar 9, 2022	23.17	24.15	23.04	24.15
1324	NYSE	VHI	Tue, Mar 8, 2022	22.81	23.31	22.42	22.54
1323	NYSE	VHI	Mon, Mar 7, 2022	24.68	24.68	22.70	22.87
1322	NYSE	VHI	Fri, Mar 4, 2022	25.27	25.33	24.48	24.71
1321	NYSE	VHI	Thu, Mar 3, 2022	25.44	25.82	25.02	25.62
1320	NYSE	VHI	Wed, Mar 2, 2022	24.50	25.27	24.30	25.21
1319	NYSE	VHI	Tue, Mar 1, 2022	25.52	25.63	23.77	23.99
1318	NYSE	VHI	Mon, Feb 28, 2022	26.07	26.52	25.31	25.47
1317	NYSE	VHI	Fri, Feb 25, 2022	25.69	26.41	25.50	26.29
1316	NYSE	VHI	Thu, Feb 24, 2022	24.48	25.48	24.26	25.27
1315	NYSE	VHI	Wed, Feb 23, 2022	26.00	26.13	24.93	24.96
1314	NYSE	VHI	Tue, Feb 22, 2022	25.90	26.59	25.44	25.65
1313	NYSE	VHI	Fri, Feb 18, 2022	25.27	26.19	25.18	26.04
1312	NYSE	VHI	Thu, Feb 17, 2022	26.15	26.17	25.00	25.22
1311	NYSE	VHI	Wed, Feb 16, 2022	26.15	26.49	25.86	26.32
1310	NYSE	VHI	Tue, Feb 15, 2022	25.67	26.19	25.61	26.04
1309	NYSE	VHI	Mon, Feb 14, 2022	25.36	25.75	25.36	25.62
1308	NYSE	VHI	Fri, Feb 11, 2022	25.31	26.61	25.27	25.90
1307	NYSE	VHI	Thu, Feb 10, 2022	26.56	26.60	26.10	26.12
1306	NYSE	VHI	Wed, Feb 9, 2022	26.69	27.17	26.30	26.75
1305	NYSE	VHI	Tue, Feb 8, 2022	25.96	26.80	25.96	26.40
1304	NYSE	VHI	Mon, Feb 7, 2022	26.22	26.37	25.72	25.72
1303	NYSE	VHI	Fri, Feb 4, 2022	26.10	26.33	25.30	26.12
1302	NYSE	VHI	Thu, Feb 3, 2022	26.45	27.01	25.77	26.30
1301	NYSE	VHI	Wed, Feb 2, 2022	26.52	26.85	26.04	26.38
1300	NYSE	VHI	Tue, Feb 1, 2022	26.51	26.83	26.04	26.39
1299	NYSE	VHI	Mon, Jan 31, 2022	26.06	26.81	25.41	26.55
1298	NYSE	VHI	Fri, Jan 28, 2022	25.62	26.27	25.61	26.00
1297	NYSE	VHI	Thu, Jan 27, 2022	26.18	26.79	25.86	26.02
1296	NYSE	VHI	Wed, Jan 26, 2022	26.87	26.94	25.44	26.03
1295	NYSE	VHI	Tue, Jan 25, 2022	26.32	26.65	25.54	26.40
1294	NYSE	VHI	Mon, Jan 24, 2022	26.21	26.64	25.68	26.46
1293	NYSE	VHI	Fri, Jan 21, 2022	27.08	27.88	26.37	26.37
1292	NYSE	VHI	Thu, Jan 20, 2022	28.53	29.00	27.26	27.27
1291	NYSE	VHI	Wed, Jan 19, 2022	29.55	29.80	28.36	28.41
1290	NYSE	VHI	Tue, Jan 18, 2022	28.58	30.40	28.58	29.58
1289	NYSE	VHI	Fri, Jan 14, 2022	30.35	30.40	28.55	29.19
1288	NYSE	VHI	Thu, Jan 13, 2022	30.49	30.95	30.00	30.50
1287	NYSE	VHI	Wed, Jan 12, 2022	30.00	30.49	29.60	30.01
1286	NYSE	VHI	Tue, Jan 11, 2022	28.85	29.68	28.66	29.40
1285	NYSE	VHI	Mon, Jan 10, 2022	28.63	29.19	28.06	28.79
1284	NYSE	VHI	Fri, Jan 7, 2022	27.83	29.36	27.81	28.14
1283	NYSE	VHI	Thu, Jan 6, 2022	28.22	28.22	27.39	27.57
1282	NYSE	VHI	Wed, Jan 5, 2022	29.10	29.10	27.34	28.65
1281	NYSE	VHI	Tue, Jan 4, 2022	29.20	29.35	27.73	29.23
1280	NYSE	VHI	Mon, Jan 3, 2022	28.77	29.73	28.77	29.10
1279	NYSE	VHI	Fri, Dec 31, 2021	28.50	28.75	27.20	28.75
1278	NYSE	VHI	Thu, Dec 30, 2021	27.95	28.83	27.95	28.00
1277	NYSE	VHI	Wed, Dec 29, 2021	28.61	28.65	28.15	28.26
1276	NYSE	VHI	Tue, Dec 28, 2021	28.14	28.75	27.69	27.98
1275	NYSE	VHI	Mon, Dec 27, 2021	27.22	28.54	27.06	27.66
1274	NYSE	VHI	Thu, Dec 23, 2021	27.62	27.74	26.55	27.44
1273	NYSE	VHI	Wed, Dec 22, 2021	26.70	27.58	25.75	27.41
1272	NYSE	VHI	Tue, Dec 21, 2021	26.73	26.81	26.05	26.58
1271	NYSE	VHI	Mon, Dec 20, 2021	26.26	26.55	25.43	26.21
1270	NYSE	VHI	Fri, Dec 17, 2021	26.65	26.95	25.41	26.90
1269	NYSE	VHI	Thu, Dec 16, 2021	27.77	27.77	25.41	26.79
1268	NYSE	VHI	Wed, Dec 15, 2021	25.16	27.38	25.00	27.38
1267	NYSE	VHI	Tue, Dec 14, 2021	25.79	26.51	24.83	25.48
1266	NYSE	VHI	Mon, Dec 13, 2021	26.98	27.37	25.03	25.80
1265	NYSE	VHI	Fri, Dec 10, 2021	26.99	27.85	26.75	27.23
1264	NYSE	VHI	Thu, Dec 9, 2021	26.75	27.15	25.80	27.15
1263	NYSE	VHI	Wed, Dec 8, 2021	25.85	26.75	25.55	26.75
1262	NYSE	VHI	Tue, Dec 7, 2021	25.32	26.78	25.32	26.00
1261	NYSE	VHI	Mon, Dec 6, 2021	25.30	25.89	24.52	24.89
1260	NYSE	VHI	Fri, Dec 3, 2021	25.56	26.89	24.17	24.96
1259	NYSE	VHI	Thu, Dec 2, 2021	24.88	26.69	24.88	26.34
1258	NYSE	VHI	Wed, Dec 1, 2021	26.51	27.02	24.42	25.20
1257	NYSE	VHI	Tue, Nov 30, 2021	27.47	27.47	25.79	26.30
1256	NYSE	VHI	Mon, Nov 29, 2021	27.08	27.57	26.75	27.11
1255	NYSE	VHI	Fri, Nov 26, 2021	27.51	27.51	26.52	26.71
1254	NYSE	VHI	Wed, Nov 24, 2021	28.23	28.39	27.85	28.38
1253	NYSE	VHI	Tue, Nov 23, 2021	28.00	28.23	26.37	28.23
1252	NYSE	VHI	Mon, Nov 22, 2021	27.34	28.25	26.35	27.76
1251	NYSE	VHI	Fri, Nov 19, 2021	26.30	27.29	25.19	26.83
1250	NYSE	VHI	Thu, Nov 18, 2021	26.98	26.98	24.31	26.73
1249	NYSE	VHI	Wed, Nov 17, 2021	26.65	27.30	26.21	26.80
1248	NYSE	VHI	Tue, Nov 16, 2021	27.56	27.99	26.27	26.61
1247	NYSE	VHI	Mon, Nov 15, 2021	26.73	28.10	26.73	27.74
1246	NYSE	VHI	Fri, Nov 12, 2021	26.66	26.88	25.59	26.68
1245	NYSE	VHI	Thu, Nov 11, 2021	25.12	26.85	25.12	26.52
1244	NYSE	VHI	Wed, Nov 10, 2021	25.11	25.35	25.08	25.11
1243	NYSE	VHI	Tue, Nov 9, 2021	25.53	25.89	25.01	25.01
1242	NYSE	VHI	Mon, Nov 8, 2021	25.00	27.21	25.00	25.49
1241	NYSE	VHI	Fri, Nov 5, 2021	23.47	25.35	23.47	24.71
1240	NYSE	VHI	Thu, Nov 4, 2021	23.50	23.62	22.63	23.28
1239	NYSE	VHI	Wed, Nov 3, 2021	23.01	23.58	22.38	23.26
1238	NYSE	VHI	Tue, Nov 2, 2021	23.59	23.66	23.00	23.33
1237	NYSE	VHI	Mon, Nov 1, 2021	23.14	23.77	22.15	23.09
1236	NYSE	VHI	Fri, Oct 29, 2021	23.08	23.51	23.08	23.16
1235	NYSE	VHI	Thu, Oct 28, 2021	23.42	23.46	23.06	23.06
1234	NYSE	VHI	Wed, Oct 27, 2021	23.54	23.82	23.11	23.11
1233	NYSE	VHI	Tue, Oct 26, 2021	23.85	23.85	23.43	23.43
1232	NYSE	VHI	Mon, Oct 25, 2021	23.81	24.50	23.06	23.84
1231	NYSE	VHI	Fri, Oct 22, 2021	23.62	24.08	23.62	23.80
1230	NYSE	VHI	Thu, Oct 21, 2021	23.66	24.42	23.66	23.73
1229	NYSE	VHI	Wed, Oct 20, 2021	24.10	24.10	23.75	24.08
1228	NYSE	VHI	Tue, Oct 19, 2021	24.43	24.55	23.41	23.95
1227	NYSE	VHI	Mon, Oct 18, 2021	24.70	24.79	23.88	24.07
1226	NYSE	VHI	Fri, Oct 15, 2021	24.92	24.92	24.25	24.25
1225	NYSE	VHI	Thu, Oct 14, 2021	24.99	25.49	24.25	24.36
1224	NYSE	VHI	Wed, Oct 13, 2021	24.77	25.01	24.26	24.58
1223	NYSE	VHI	Tue, Oct 12, 2021	24.70	25.49	24.28	24.92
1222	NYSE	VHI	Mon, Oct 11, 2021	24.08	25.10	24.08	24.34
1221	NYSE	VHI	Fri, Oct 8, 2021	24.02	24.47	22.90	23.95
1220	NYSE	VHI	Thu, Oct 7, 2021	23.80	24.20	23.24	23.84
1219	NYSE	VHI	Wed, Oct 6, 2021	23.50	23.89	23.42	23.61
1218	NYSE	VHI	Tue, Oct 5, 2021	23.54	23.90	23.43	23.85
1217	NYSE	VHI	Mon, Oct 4, 2021	23.70	24.43	23.10	23.10
1216	NYSE	VHI	Fri, Oct 1, 2021	23.34	23.99	23.32	23.99
1215	NYSE	VHI	Thu, Sep 30, 2021	23.65	23.80	23.25	23.33
1214	NYSE	VHI	Wed, Sep 29, 2021	23.46	23.97	23.28	23.96
1213	NYSE	VHI	Tue, Sep 28, 2021	23.12	24.00	23.12	23.65
1212	NYSE	VHI	Mon, Sep 27, 2021	23.70	23.95	23.12	23.16
1211	NYSE	VHI	Fri, Sep 24, 2021	22.34	23.74	22.34	23.74
1210	NYSE	VHI	Thu, Sep 23, 2021	22.84	23.06	21.84	22.79
1209	NYSE	VHI	Wed, Sep 22, 2021	22.83	23.24	22.55	22.65
1208	NYSE	VHI	Tue, Sep 21, 2021	22.35	23.24	22.30	23.24
1207	NYSE	VHI	Mon, Sep 20, 2021	21.57	22.39	21.53	22.10
1206	NYSE	VHI	Fri, Sep 17, 2021	22.84	23.39	22.24	22.24
1205	NYSE	VHI	Thu, Sep 16, 2021	22.90	23.25	22.30	23.25
1204	NYSE	VHI	Wed, Sep 15, 2021	22.32	23.00	22.31	23.00
1203	NYSE	VHI	Tue, Sep 14, 2021	22.45	22.86	22.25	22.60
1202	NYSE	VHI	Mon, Sep 13, 2021	22.65	23.28	22.05	23.06
1201	NYSE	VHI	Fri, Sep 10, 2021	22.49	22.97	22.37	22.60
1200	NYSE	VHI	Thu, Sep 9, 2021	22.78	22.78	22.20	22.50
1199	NYSE	VHI	Wed, Sep 8, 2021	23.50	23.50	22.79	22.79
1198	NYSE	VHI	Tue, Sep 7, 2021	23.52	23.95	23.26	23.48
1197	NYSE	VHI	Fri, Sep 3, 2021	22.85	23.99	22.85	23.52
1196	NYSE	VHI	Thu, Sep 2, 2021	23.36	23.90	23.15	23.52
1195	NYSE	VHI	Wed, Sep 1, 2021	23.80	24.00	23.09	23.43
1194	NYSE	VHI	Tue, Aug 31, 2021	23.22	23.77	22.75	23.64
1193	NYSE	VHI	Mon, Aug 30, 2021	23.07	23.86	22.76	22.77
1192	NYSE	VHI	Fri, Aug 27, 2021	22.24	23.52	22.17	23.24
1191	NYSE	VHI	Thu, Aug 26, 2021	23.10	23.81	22.23	22.23
1190	NYSE	VHI	Wed, Aug 25, 2021	23.20	23.81	22.82	23.14
1189	NYSE	VHI	Tue, Aug 24, 2021	22.87	23.91	22.53	23.19
1188	NYSE	VHI	Mon, Aug 23, 2021	23.32	23.41	21.68	22.50
1187	NYSE	VHI	Fri, Aug 20, 2021	22.83	23.60	22.06	22.86
1186	NYSE	VHI	Thu, Aug 19, 2021	22.82	23.66	22.04	23.27
1185	NYSE	VHI	Wed, Aug 18, 2021	21.78	23.98	21.78	22.90
1184	NYSE	VHI	Tue, Aug 17, 2021	22.37	22.50	21.81	22.01
1183	NYSE	VHI	Mon, Aug 16, 2021	23.99	23.99	22.22	22.67
1182	NYSE	VHI	Fri, Aug 13, 2021	24.42	24.46	23.53	24.24
1181	NYSE	VHI	Thu, Aug 12, 2021	23.64	24.62	23.41	24.46
1180	NYSE	VHI	Wed, Aug 11, 2021	22.73	23.26	22.64	23.20
1179	NYSE	VHI	Tue, Aug 10, 2021	22.10	22.90	22.10	22.88
1178	NYSE	VHI	Mon, Aug 9, 2021	22.29	22.29	21.27	21.91
1177	NYSE	VHI	Fri, Aug 6, 2021	22.22	23.27	22.22	22.47
1176	NYSE	VHI	Thu, Aug 5, 2021	21.25	23.18	21.25	22.98
1175	NYSE	VHI	Wed, Aug 4, 2021	23.07	23.07	21.11	21.21
1174	NYSE	VHI	Tue, Aug 3, 2021	23.13	23.69	22.00	22.89
1173	NYSE	VHI	Mon, Aug 2, 2021	24.64	24.64	23.13	23.35
1172	NYSE	VHI	Fri, Jul 30, 2021	25.00	25.00	24.26	24.64
1171	NYSE	VHI	Thu, Jul 29, 2021	24.78	25.49	24.77	24.99
1170	NYSE	VHI	Wed, Jul 28, 2021	24.95	25.17	24.11	24.53
1169	NYSE	VHI	Tue, Jul 27, 2021	23.90	25.25	23.66	25.25
1168	NYSE	VHI	Mon, Jul 26, 2021	24.00	24.66	23.42	23.66
1167	NYSE	VHI	Fri, Jul 23, 2021	23.39	24.24	23.39	24.24
1166	NYSE	VHI	Thu, Jul 22, 2021	24.65	25.25	23.10	23.88
1165	NYSE	VHI	Wed, Jul 21, 2021	23.62	24.65	23.62	24.65
1164	NYSE	VHI	Tue, Jul 20, 2021	22.77	24.53	22.77	24.09
1163	NYSE	VHI	Mon, Jul 19, 2021	24.02	24.02	22.50	22.55
1162	NYSE	VHI	Fri, Jul 16, 2021	25.63	25.63	24.07	24.45
1161	NYSE	VHI	Thu, Jul 15, 2021	25.33	26.05	24.50	25.69
1160	NYSE	VHI	Wed, Jul 14, 2021	25.32	25.52	24.98	25.40
1159	NYSE	VHI	Tue, Jul 13, 2021	25.41	25.94	25.03	25.48
1158	NYSE	VHI	Mon, Jul 12, 2021	24.50	25.50	23.52	25.50
1157	NYSE	VHI	Fri, Jul 9, 2021	24.04	24.96	23.83	24.65
1156	NYSE	VHI	Thu, Jul 8, 2021	23.48	23.65	22.53	23.27
1155	NYSE	VHI	Wed, Jul 7, 2021	24.00	24.35	23.44	23.79
1154	NYSE	VHI	Tue, Jul 6, 2021	25.18	25.18	23.53	24.68
1153	NYSE	VHI	Fri, Jul 2, 2021	25.44	25.64	24.71	25.56
1152	NYSE	VHI	Thu, Jul 1, 2021	24.36	25.95	24.36	25.21
1151	NYSE	VHI	Wed, Jun 30, 2021	25.08	25.28	24.11	24.33
1150	NYSE	VHI	Tue, Jun 29, 2021	25.74	25.74	24.71	25.25
1149	NYSE	VHI	Mon, Jun 28, 2021	25.65	26.63	25.13	25.99
1148	NYSE	VHI	Fri, Jun 25, 2021	25.30	27.69	24.80	25.39
1147	NYSE	VHI	Thu, Jun 24, 2021	24.74	25.84	24.40	25.32
1146	NYSE	VHI	Wed, Jun 23, 2021	24.12	25.30	23.92	24.31
1145	NYSE	VHI	Tue, Jun 22, 2021	24.27	24.97	24.04	24.12
1144	NYSE	VHI	Mon, Jun 21, 2021	24.50	25.09	23.55	24.40
1143	NYSE	VHI	Fri, Jun 18, 2021	24.10	24.65	22.70	24.65
1142	NYSE	VHI	Thu, Jun 17, 2021	25.80	26.96	24.42	24.91
1141	NYSE	VHI	Wed, Jun 16, 2021	25.88	26.83	25.48	26.23
1140	NYSE	VHI	Tue, Jun 15, 2021	26.07	26.82	25.27	25.72
1139	NYSE	VHI	Mon, Jun 14, 2021	27.56	27.67	25.71	25.95
1138	NYSE	VHI	Fri, Jun 11, 2021	27.39	27.94	27.33	27.94
1137	NYSE	VHI	Thu, Jun 10, 2021	27.66	27.86	27.21	27.25
1136	NYSE	VHI	Wed, Jun 9, 2021	27.58	28.24	27.00	27.66
1135	NYSE	VHI	Tue, Jun 8, 2021	28.15	28.50	26.71	27.42
1134	NYSE	VHI	Mon, Jun 7, 2021	28.91	28.91	27.53	28.02
1133	NYSE	VHI	Fri, Jun 4, 2021	28.01	29.20	28.00	28.86
1132	NYSE	VHI	Thu, Jun 3, 2021	27.47	28.90	27.47	27.64
1131	NYSE	VHI	Wed, Jun 2, 2021	28.16	28.90	27.50	27.82
1130	NYSE	VHI	Tue, Jun 1, 2021	26.00	28.59	26.00	27.81
1129	NYSE	VHI	Fri, May 28, 2021	26.00	26.00	24.73	25.72
1128	NYSE	VHI	Thu, May 27, 2021	26.09	26.09	25.26	26.00
1127	NYSE	VHI	Wed, May 26, 2021	24.20	26.28	24.09	26.07
1126	NYSE	VHI	Tue, May 25, 2021	25.52	26.06	23.98	23.98
1125	NYSE	VHI	Mon, May 24, 2021	25.44	26.56	25.01	25.60
1124	NYSE	VHI	Fri, May 21, 2021	25.86	26.69	25.10	25.79
1123	NYSE	VHI	Thu, May 20, 2021	24.97	27.00	24.56	26.04
1122	NYSE	VHI	Wed, May 19, 2021	25.33	25.58	24.06	24.77
1121	NYSE	VHI	Tue, May 18, 2021	26.57	26.97	25.54	25.81
1120	NYSE	VHI	Mon, May 17, 2021	26.53	27.42	26.05	26.99
1119	NYSE	VHI	Fri, May 14, 2021	27.10	28.81	26.08	26.08
1118	NYSE	VHI	Thu, May 13, 2021	27.78	29.55	26.62	27.25
1117	NYSE	VHI	Wed, May 12, 2021	27.73	28.71	26.20	27.78
1116	NYSE	VHI	Tue, May 11, 2021	27.69	28.99	27.41	27.86
1115	NYSE	VHI	Mon, May 10, 2021	30.12	30.64	28.30	28.55
1114	NYSE	VHI	Fri, May 7, 2021	27.00	31.22	27.00	30.20
1113	NYSE	VHI	Thu, May 6, 2021	32.70	34.60	29.11	29.56
1112	NYSE	VHI	Wed, May 5, 2021	29.41	33.04	28.65	32.22
1111	NYSE	VHI	Tue, May 4, 2021	28.91	29.45	27.43	29.05
1110	NYSE	VHI	Mon, May 3, 2021	26.50	28.67	26.50	28.44
1109	NYSE	VHI	Fri, Apr 30, 2021	27.10	27.41	26.22	26.38
1108	NYSE	VHI	Thu, Apr 29, 2021	26.27	27.10	25.88	27.10
1107	NYSE	VHI	Wed, Apr 28, 2021	25.89	26.59	25.81	26.23
1106	NYSE	VHI	Tue, Apr 27, 2021	25.07	26.00	25.00	26.00
1105	NYSE	VHI	Mon, Apr 26, 2021	24.57	25.34	24.10	24.72
1104	NYSE	VHI	Fri, Apr 23, 2021	25.20	25.20	24.29	24.71
1103	NYSE	VHI	Thu, Apr 22, 2021	24.25	25.50	24.13	25.23
1102	NYSE	VHI	Wed, Apr 21, 2021	24.92	25.40	24.07	24.25
1101	NYSE	VHI	Tue, Apr 20, 2021	24.78	25.74	24.26	24.78
1100	NYSE	VHI	Mon, Apr 19, 2021	26.36	26.70	23.94	24.79
1099	NYSE	VHI	Fri, Apr 16, 2021	26.09	26.69	25.77	26.38
1098	NYSE	VHI	Thu, Apr 15, 2021	25.50	26.59	24.17	25.70
1097	NYSE	VHI	Wed, Apr 14, 2021	23.09	25.52	23.09	24.82
1096	NYSE	VHI	Tue, Apr 13, 2021	23.18	23.67	22.82	23.64
1095	NYSE	VHI	Mon, Apr 12, 2021	22.55	23.16	22.05	23.06
1094	NYSE	VHI	Fri, Apr 9, 2021	21.91	22.88	21.88	22.59
1093	NYSE	VHI	Thu, Apr 8, 2021	22.50	22.91	21.51	22.90
1092	NYSE	VHI	Wed, Apr 7, 2021	22.75	22.76	22.53	22.75
1091	NYSE	VHI	Tue, Apr 6, 2021	21.51	22.51	21.51	22.45
1090	NYSE	VHI	Mon, Apr 5, 2021	20.75	21.77	20.51	21.58
1089	NYSE	VHI	Thu, Apr 1, 2021	20.56	21.00	20.38	20.79
1088	NYSE	VHI	Wed, Mar 31, 2021	21.01	21.24	20.45	20.51
1087	NYSE	VHI	Tue, Mar 30, 2021	20.25	21.27	20.25	21.25
1086	NYSE	VHI	Mon, Mar 29, 2021	21.49	21.62	20.26	20.50
1085	NYSE	VHI	Fri, Mar 26, 2021	21.05	21.50	20.39	20.84
1084	NYSE	VHI	Thu, Mar 25, 2021	21.74	21.74	20.29	21.00
1083	NYSE	VHI	Wed, Mar 24, 2021	21.80	22.80	21.39	21.78
1082	NYSE	VHI	Tue, Mar 23, 2021	22.88	23.25	21.53	21.75
1081	NYSE	VHI	Mon, Mar 22, 2021	22.00	23.44	22.00	22.88
1080	NYSE	VHI	Fri, Mar 19, 2021	22.01	22.99	20.95	21.92
1079	NYSE	VHI	Thu, Mar 18, 2021	23.00	23.08	22.00	22.01
1078	NYSE	VHI	Wed, Mar 17, 2021	22.77	23.47	22.63	23.00
1077	NYSE	VHI	Tue, Mar 16, 2021	22.49	22.99	21.36	22.90
1076	NYSE	VHI	Mon, Mar 15, 2021	21.00	22.44	20.04	22.38
1075	NYSE	VHI	Fri, Mar 12, 2021	19.57	20.40	19.12	19.83
1074	NYSE	VHI	Thu, Mar 11, 2021	19.30	19.85	19.30	19.49
1073	NYSE	VHI	Wed, Mar 10, 2021	19.70	19.89	19.45	19.45
1072	NYSE	VHI	Tue, Mar 9, 2021	18.75	19.90	18.31	19.60
1071	NYSE	VHI	Mon, Mar 8, 2021	18.49	19.30	18.49	18.75
1070	NYSE	VHI	Fri, Mar 5, 2021	18.13	18.28	17.80	18.18
1069	NYSE	VHI	Thu, Mar 4, 2021	18.82	19.71	17.00	18.10
1068	NYSE	VHI	Wed, Mar 3, 2021	20.34	20.55	18.71	18.80
1067	NYSE	VHI	Tue, Mar 2, 2021	18.41	20.04	18.41	19.22
1066	NYSE	VHI	Mon, Mar 1, 2021	18.93	19.34	18.40	18.48
1065	NYSE	VHI	Fri, Feb 26, 2021	20.30	20.61	18.48	18.48
1064	NYSE	VHI	Thu, Feb 25, 2021	19.80	20.86	19.80	20.13
1063	NYSE	VHI	Wed, Feb 24, 2021	18.73	20.00	18.50	19.67
1062	NYSE	VHI	Tue, Feb 23, 2021	18.58	18.98	17.84	18.76
1061	NYSE	VHI	Mon, Feb 22, 2021	18.03	18.88	18.03	18.83
1060	NYSE	VHI	Fri, Feb 19, 2021	17.70	18.15	17.20	17.69
1059	NYSE	VHI	Thu, Feb 18, 2021	17.60	18.09	17.22	17.50
1058	NYSE	VHI	Wed, Feb 17, 2021	17.58	17.58	17.58	17.58
1057	NYSE	VHI	Tue, Feb 16, 2021	18.16	18.35	17.72	17.72
1056	NYSE	VHI	Fri, Feb 12, 2021	17.30	18.40	17.30	17.97
1055	NYSE	VHI	Thu, Feb 11, 2021	17.40	17.80	17.01	17.14
1054	NYSE	VHI	Wed, Feb 10, 2021	17.90	18.27	16.99	17.25
1053	NYSE	VHI	Tue, Feb 9, 2021	17.91	18.48	17.68	17.79
1052	NYSE	VHI	Mon, Feb 8, 2021	18.12	18.98	17.91	17.91
1051	NYSE	VHI	Fri, Feb 5, 2021	17.47	18.64	17.47	18.10
1050	NYSE	VHI	Thu, Feb 4, 2021	17.31	18.30	17.24	17.24
1049	NYSE	VHI	Wed, Feb 3, 2021	16.97	17.87	16.61	17.01
1048	NYSE	VHI	Tue, Feb 2, 2021	16.43	16.95	16.43	16.95
1047	NYSE	VHI	Mon, Feb 1, 2021	16.12	16.61	16.07	16.07
1046	NYSE	VHI	Fri, Jan 29, 2021	16.70	16.70	16.00	16.07
1045	NYSE	VHI	Thu, Jan 28, 2021	16.74	16.74	16.13	16.13
1044	NYSE	VHI	Wed, Jan 27, 2021	16.38	17.15	16.00	16.30
1043	NYSE	VHI	Tue, Jan 26, 2021	17.00	17.00	16.46	16.61
1042	NYSE	VHI	Mon, Jan 25, 2021	16.92	17.27	16.53	16.92
1041	NYSE	VHI	Fri, Jan 22, 2021	16.99	17.37	16.86	17.12
1040	NYSE	VHI	Thu, Jan 21, 2021	17.06	17.34	16.85	16.86
1039	NYSE	VHI	Wed, Jan 20, 2021	17.36	17.40	17.09	17.09
1038	NYSE	VHI	Tue, Jan 19, 2021	17.44	17.44	17.08	17.17
1037	NYSE	VHI	Fri, Jan 15, 2021	17.11	17.39	16.99	17.28
1036	NYSE	VHI	Thu, Jan 14, 2021	17.50	17.50	17.33	17.47
1035	NYSE	VHI	Wed, Jan 13, 2021	17.01	17.40	17.01	17.29
1034	NYSE	VHI	Tue, Jan 12, 2021	17.05	17.40	16.90	17.27
1033	NYSE	VHI	Mon, Jan 11, 2021	17.00	17.42	16.90	16.90
1032	NYSE	VHI	Fri, Jan 8, 2021	17.63	17.63	17.00	17.10
1031	NYSE	VHI	Thu, Jan 7, 2021	17.22	17.63	17.00	17.52
1030	NYSE	VHI	Wed, Jan 6, 2021	16.59	17.30	16.59	17.22
1029	NYSE	VHI	Tue, Jan 5, 2021	15.89	16.59	15.89	16.50
1028	NYSE	VHI	Mon, Jan 4, 2021	15.05	16.11	15.05	15.89
1027	NYSE	VHI	Thu, Dec 31, 2020	15.46	15.50	15.00	15.20
1026	NYSE	VHI	Wed, Dec 30, 2020	14.73	15.51	14.73	15.05
1025	NYSE	VHI	Tue, Dec 29, 2020	15.69	16.00	15.01	15.03
1024	NYSE	VHI	Mon, Dec 28, 2020	16.79	16.99	15.11	15.89
1023	NYSE	VHI	Thu, Dec 24, 2020	16.81	17.00	16.48	16.99
1022	NYSE	VHI	Wed, Dec 23, 2020	16.66	17.29	16.66	16.78
1021	NYSE	VHI	Tue, Dec 22, 2020	16.38	16.95	16.37	16.66
1020	NYSE	VHI	Mon, Dec 21, 2020	16.09	16.32	15.80	16.21
1019	NYSE	VHI	Fri, Dec 18, 2020	16.79	17.07	16.03	16.47
1018	NYSE	VHI	Thu, Dec 17, 2020	17.10	17.27	16.60	16.74
1017	NYSE	VHI	Wed, Dec 16, 2020	17.21	17.29	16.70	16.92
1016	NYSE	VHI	Tue, Dec 15, 2020	17.29	17.30	16.73	17.01
1015	NYSE	VHI	Mon, Dec 14, 2020	17.31	17.31	17.11	17.22
1014	NYSE	VHI	Fri, Dec 11, 2020	18.11	18.20	16.56	17.08
1013	NYSE	VHI	Thu, Dec 10, 2020	18.81	18.81	18.13	18.53
1012	NYSE	VHI	Wed, Dec 9, 2020	18.71	18.98	18.30	18.79
1011	NYSE	VHI	Tue, Dec 8, 2020	18.96	19.19	18.55	18.80
1010	NYSE	VHI	Mon, Dec 7, 2020	18.93	19.14	18.75	19.04
1009	NYSE	VHI	Fri, Dec 4, 2020	19.38	19.60	19.00	19.08
1008	NYSE	VHI	Thu, Dec 3, 2020	17.63	18.89	17.11	18.88
1007	NYSE	VHI	Wed, Dec 2, 2020	15.95	17.40	15.95	17.34
1006	NYSE	VHI	Tue, Dec 1, 2020	15.53	15.95	15.51	15.95
1005	NYSE	VHI	Mon, Nov 30, 2020	16.21	16.21	15.47	15.56
1004	NYSE	VHI	Fri, Nov 27, 2020	16.08	16.28	16.07	16.12
1003	NYSE	VHI	Wed, Nov 25, 2020	15.26	16.30	15.17	16.18
1002	NYSE	VHI	Tue, Nov 24, 2020	14.53	15.47	14.53	15.39
1001	NYSE	VHI	Mon, Nov 23, 2020	14.00	14.55	13.93	14.41
1000	NYSE	VHI	Fri, Nov 20, 2020	14.08	14.10	14.00	14.02
999	NYSE	VHI	Thu, Nov 19, 2020	14.54	14.70	13.86	14.20
998	NYSE	VHI	Wed, Nov 18, 2020	14.60	14.70	14.26	14.59
997	NYSE	VHI	Tue, Nov 17, 2020	14.13	14.49	14.10	14.44
996	NYSE	VHI	Mon, Nov 16, 2020	13.62	14.95	13.62	14.02
995	NYSE	VHI	Fri, Nov 13, 2020	13.72	13.72	13.33	13.50
994	NYSE	VHI	Thu, Nov 12, 2020	13.40	13.83	13.30	13.36
993	NYSE	VHI	Wed, Nov 11, 2020	13.80	14.07	13.29	13.41
992	NYSE	VHI	Tue, Nov 10, 2020	13.80	14.00	13.70	13.81
991	NYSE	VHI	Mon, Nov 9, 2020	13.50	13.83	13.14	13.68
990	NYSE	VHI	Fri, Nov 6, 2020	13.73	13.73	13.31	13.58
989	NYSE	VHI	Thu, Nov 5, 2020	13.28	13.73	13.28	13.71
988	NYSE	VHI	Wed, Nov 4, 2020	13.36	13.55	12.90	13.05
987	NYSE	VHI	Tue, Nov 3, 2020	13.80	13.80	13.51	13.68
986	NYSE	VHI	Mon, Nov 2, 2020	13.43	13.89	13.43	13.77
985	NYSE	VHI	Fri, Oct 30, 2020	13.35	13.92	13.30	13.60
984	NYSE	VHI	Thu, Oct 29, 2020	13.70	13.70	13.16	13.31
983	NYSE	VHI	Wed, Oct 28, 2020	13.41	13.65	13.41	13.65
982	NYSE	VHI	Tue, Oct 27, 2020	13.80	13.97	13.63	13.80
981	NYSE	VHI	Mon, Oct 26, 2020	13.42	13.80	13.03	13.79
980	NYSE	VHI	Fri, Oct 23, 2020	13.31	13.58	13.13	13.49
979	NYSE	VHI	Thu, Oct 22, 2020	13.27	13.27	13.08	13.12
978	NYSE	VHI	Wed, Oct 21, 2020	13.13	13.40	13.02	13.29
977	NYSE	VHI	Tue, Oct 20, 2020	13.31	13.65	13.23	13.28
976	NYSE	VHI	Mon, Oct 19, 2020	13.98	13.98	13.20	13.33
975	NYSE	VHI	Fri, Oct 16, 2020	13.59	13.91	13.50	13.67
974	NYSE	VHI	Thu, Oct 15, 2020	13.70	13.70	13.52	13.59
973	NYSE	VHI	Wed, Oct 14, 2020	14.05	14.05	13.70	13.80
972	NYSE	VHI	Tue, Oct 13, 2020	13.83	13.99	13.55	13.89
971	NYSE	VHI	Mon, Oct 12, 2020	14.51	14.51	13.94	14.00
970	NYSE	VHI	Fri, Oct 9, 2020	14.73	14.80	14.23	14.57
969	NYSE	VHI	Thu, Oct 8, 2020	14.25	14.75	14.25	14.61
968	NYSE	VHI	Wed, Oct 7, 2020	14.05	14.40	13.95	14.10
967	NYSE	VHI	Tue, Oct 6, 2020	13.56	14.38	13.56	13.84
966	NYSE	VHI	Mon, Oct 5, 2020	14.18	14.22	13.53	13.84
965	NYSE	VHI	Fri, Oct 2, 2020	13.34	14.38	13.34	14.12
964	NYSE	VHI	Thu, Oct 1, 2020	13.41	13.67	13.21	13.59
963	NYSE	VHI	Wed, Sep 30, 2020	13.80	13.97	13.16	13.16
962	NYSE	VHI	Tue, Sep 29, 2020	13.86	14.13	13.67	13.68
961	NYSE	VHI	Mon, Sep 28, 2020	14.00	14.22	13.70	13.86
960	NYSE	VHI	Fri, Sep 25, 2020	13.97	13.97	13.68	13.93
959	NYSE	VHI	Thu, Sep 24, 2020	13.90	14.05	13.60	13.81
958	NYSE	VHI	Wed, Sep 23, 2020	14.58	14.91	13.91	13.98
957	NYSE	VHI	Tue, Sep 22, 2020	14.19	14.70	13.85	14.70
956	NYSE	VHI	Mon, Sep 21, 2020	14.58	14.59	14.10	14.37
955	NYSE	VHI	Fri, Sep 18, 2020	15.23	15.35	14.83	14.94
954	NYSE	VHI	Thu, Sep 17, 2020	14.87	15.50	14.87	15.04
953	NYSE	VHI	Wed, Sep 16, 2020	14.72	15.54	14.50	15.05
952	NYSE	VHI	Tue, Sep 15, 2020	14.84	15.02	14.27	14.89
951	NYSE	VHI	Mon, Sep 14, 2020	14.72	14.96	14.72	14.74
950	NYSE	VHI	Fri, Sep 11, 2020	14.90	14.90	14.00	14.49
949	NYSE	VHI	Thu, Sep 10, 2020	14.70	15.18	14.54	14.69
948	NYSE	VHI	Wed, Sep 9, 2020	13.94	14.95	13.89	14.72
947	NYSE	VHI	Tue, Sep 8, 2020	13.50	13.94	13.48	13.94
946	NYSE	VHI	Fri, Sep 4, 2020	13.59	13.90	13.01	13.48
945	NYSE	VHI	Thu, Sep 3, 2020	13.81	13.81	13.05	13.31
944	NYSE	VHI	Wed, Sep 2, 2020	14.10	14.10	13.50	13.76
943	NYSE	VHI	Tue, Sep 1, 2020	14.02	14.30	13.88	13.97
942	NYSE	VHI	Mon, Aug 31, 2020	13.41	14.47	13.41	13.96
941	NYSE	VHI	Fri, Aug 28, 2020	13.64	13.86	13.12	13.56
940	NYSE	VHI	Thu, Aug 27, 2020	12.66	14.00	12.63	13.40
939	NYSE	VHI	Wed, Aug 26, 2020	10.65	12.76	10.65	12.65
938	NYSE	VHI	Tue, Aug 25, 2020	10.90	10.95	10.65	10.69
937	NYSE	VHI	Mon, Aug 24, 2020	10.94	11.39	10.63	11.01
936	NYSE	VHI	Fri, Aug 21, 2020	11.45	11.45	10.75	10.93
935	NYSE	VHI	Thu, Aug 20, 2020	11.30	11.32	11.05	11.14
934	NYSE	VHI	Wed, Aug 19, 2020	11.39	11.50	11.01	11.28
933	NYSE	VHI	Tue, Aug 18, 2020	11.96	11.96	11.35	11.39
932	NYSE	VHI	Mon, Aug 17, 2020	11.58	12.07	11.40	11.79
931	NYSE	VHI	Fri, Aug 14, 2020	10.66	11.50	10.66	11.44
930	NYSE	VHI	Thu, Aug 13, 2020	10.93	10.93	10.55	10.63
929	NYSE	VHI	Wed, Aug 12, 2020	11.17	11.18	10.65	10.75
928	NYSE	VHI	Tue, Aug 11, 2020	11.00	11.40	10.90	10.91
927	NYSE	VHI	Mon, Aug 10, 2020	10.83	11.10	10.83	11.00
926	NYSE	VHI	Fri, Aug 7, 2020	10.66	10.86	9.89	10.70
925	NYSE	VHI	Thu, Aug 6, 2020	10.87	11.02	10.78	10.85
924	NYSE	VHI	Wed, Aug 5, 2020	10.89	10.99	10.53	10.53
923	NYSE	VHI	Tue, Aug 4, 2020	10.26	10.76	10.10	10.75
922	NYSE	VHI	Mon, Aug 3, 2020	10.14	10.31	10.07	10.27
921	NYSE	VHI	Fri, Jul 31, 2020	10.37	10.37	10.03	10.17
920	NYSE	VHI	Thu, Jul 30, 2020	10.58	10.75	10.26	10.36
919	NYSE	VHI	Wed, Jul 29, 2020	11.15	11.17	10.73	10.93
918	NYSE	VHI	Tue, Jul 28, 2020	11.33	11.45	11.08	11.17
917	NYSE	VHI	Mon, Jul 27, 2020	11.34	11.65	11.28	11.47
916	NYSE	VHI	Fri, Jul 24, 2020	11.19	11.33	11.08	11.28
915	NYSE	VHI	Thu, Jul 23, 2020	11.22	11.27	11.10	11.19
914	NYSE	VHI	Wed, Jul 22, 2020	10.79	11.44	10.79	11.33
913	NYSE	VHI	Tue, Jul 21, 2020	10.33	10.92	10.28	10.84
912	NYSE	VHI	Mon, Jul 20, 2020	10.46	10.56	10.08	10.08
911	NYSE	VHI	Fri, Jul 17, 2020	10.38	10.54	10.04	10.19
910	NYSE	VHI	Thu, Jul 16, 2020	10.36	10.85	10.29	10.32
909	NYSE	VHI	Wed, Jul 15, 2020	10.08	10.76	9.97	10.48
908	NYSE	VHI	Tue, Jul 14, 2020	9.77	9.87	9.70	9.80
907	NYSE	VHI	Mon, Jul 13, 2020	9.56	10.09	9.55	9.72
906	NYSE	VHI	Fri, Jul 10, 2020	9.35	9.70	9.28	9.60
905	NYSE	VHI	Thu, Jul 9, 2020	10.00	10.12	9.21	9.29
904	NYSE	VHI	Wed, Jul 8, 2020	10.31	10.34	9.86	9.98
903	NYSE	VHI	Tue, Jul 7, 2020	10.25	10.42	10.04	10.34
902	NYSE	VHI	Mon, Jul 6, 2020	10.38	10.45	10.21	10.39
901	NYSE	VHI	Thu, Jul 2, 2020	10.32	10.50	9.70	10.14
900	NYSE	VHI	Wed, Jul 1, 2020	10.60	10.63	10.08	10.13
899	NYSE	VHI	Tue, Jun 30, 2020	10.18	10.58	10.00	10.48
898	NYSE	VHI	Mon, Jun 29, 2020	9.70	10.65	9.62	10.19
897	NYSE	VHI	Fri, Jun 26, 2020	9.19	9.76	9.03	9.57
896	NYSE	VHI	Thu, Jun 25, 2020	9.25	9.37	9.02	9.20
895	NYSE	VHI	Wed, Jun 24, 2020	9.95	9.95	9.03	9.22
894	NYSE	VHI	Tue, Jun 23, 2020	9.54	10.25	9.20	10.09
893	NYSE	VHI	Mon, Jun 22, 2020	9.88	9.88	9.47	9.74
892	NYSE	VHI	Fri, Jun 19, 2020	10.72	10.72	9.79	9.86
891	NYSE	VHI	Thu, Jun 18, 2020	10.54	10.93	10.45	10.60
890	NYSE	VHI	Wed, Jun 17, 2020	11.17	11.17	10.55	10.66
889	NYSE	VHI	Tue, Jun 16, 2020	11.59	11.95	11.10	11.17
888	NYSE	VHI	Mon, Jun 15, 2020	10.83	11.81	10.65	11.18
887	NYSE	VHI	Fri, Jun 12, 2020	11.46	11.76	10.70	11.27
886	NYSE	VHI	Thu, Jun 11, 2020	11.57	11.88	10.96	10.97
885	NYSE	VHI	Wed, Jun 10, 2020	13.40	13.40	11.93	11.98
884	NYSE	VHI	Tue, Jun 9, 2020	12.37	13.65	11.94	13.38
883	NYSE	VHI	Mon, Jun 8, 2020	11.83	12.90	11.53	12.37
882	NYSE	VHI	Fri, Jun 5, 2020	12.00	12.89	11.26	11.36
881	NYSE	VHI	Thu, Jun 4, 2020	11.33	11.79	10.64	11.67
880	NYSE	VHI	Wed, Jun 3, 2020	11.70	12.92	10.85	11.04
879	NYSE	VHI	Tue, Jun 2, 2020	10.51	10.67	9.80	10.64
878	NYSE	VHI	Mon, Jun 1, 2020	9.75	10.80	9.60	10.51
877	NYSE	VHI	Fri, May 29, 2020	9.84	11.04	9.36	9.41
876	NYSE	VHI	Thu, May 28, 2020	11.50	11.88	11.28	11.56
875	NYSE	VHI	Wed, May 27, 2020	11.04	11.64	10.68	11.56
874	NYSE	VHI	Tue, May 26, 2020	10.44	11.64	10.20	10.94
873	NYSE	VHI	Fri, May 22, 2020	9.81	10.36	9.60	10.20
872	NYSE	VHI	Thu, May 21, 2020	10.08	10.08	9.60	9.81
871	NYSE	VHI	Wed, May 20, 2020	9.60	10.20	9.36	9.80
870	NYSE	VHI	Tue, May 19, 2020	10.15	10.20	9.14	9.47
869	NYSE	VHI	Mon, May 18, 2020	9.88	10.20	9.32	10.05
868	NYSE	VHI	Fri, May 15, 2020	9.60	9.92	9.60	9.76
867	NYSE	VHI	Thu, May 14, 2020	9.42	9.72	9.12	9.64
866	NYSE	VHI	Wed, May 13, 2020	9.67	9.67	9.12	9.17
865	NYSE	VHI	Tue, May 12, 2020	9.91	9.96	9.24	9.24
864	NYSE	VHI	Mon, May 11, 2020	9.74	9.78	9.36	9.48
863	NYSE	VHI	Fri, May 8, 2020	9.72	10.13	9.39	9.74
862	NYSE	VHI	Thu, May 7, 2020	9.84	10.18	9.18	9.36
861	NYSE	VHI	Wed, May 6, 2020	10.44	10.44	9.84	9.84
860	NYSE	VHI	Tue, May 5, 2020	10.20	10.53	9.96	10.02
859	NYSE	VHI	Mon, May 4, 2020	10.20	10.20	9.84	10.13
858	NYSE	VHI	Fri, May 1, 2020	10.79	10.79	10.08	10.26
857	NYSE	VHI	Thu, Apr 30, 2020	11.16	11.52	10.32	10.57
856	NYSE	VHI	Wed, Apr 29, 2020	10.38	11.37	9.96	11.00
855	NYSE	VHI	Tue, Apr 28, 2020	10.56	10.56	9.96	10.17
854	NYSE	VHI	Mon, Apr 27, 2020	10.68	10.68	9.84	10.41
853	NYSE	VHI	Fri, Apr 24, 2020	10.20	10.80	10.20	10.67
852	NYSE	VHI	Thu, Apr 23, 2020	10.80	10.80	10.20	10.61
851	NYSE	VHI	Wed, Apr 22, 2020	10.74	10.80	10.20	10.80
850	NYSE	VHI	Tue, Apr 21, 2020	10.20	10.89	9.72	10.20
849	NYSE	VHI	Mon, Apr 20, 2020	10.33	11.70	10.20	10.82
848	NYSE	VHI	Fri, Apr 17, 2020	10.92	11.29	10.08	11.17
847	NYSE	VHI	Thu, Apr 16, 2020	11.04	11.16	10.32	10.74
846	NYSE	VHI	Wed, Apr 15, 2020	11.46	11.76	10.56	10.84
845	NYSE	VHI	Tue, Apr 14, 2020	12.12	12.24	11.52	11.84
844	NYSE	VHI	Mon, Apr 13, 2020	13.20	13.20	11.40	11.64
843	NYSE	VHI	Thu, Apr 9, 2020	12.96	13.44	12.12	12.96
842	NYSE	VHI	Wed, Apr 8, 2020	12.72	13.32	11.76	13.08
841	NYSE	VHI	Tue, Apr 7, 2020	12.60	12.84	11.87	12.36
840	NYSE	VHI	Mon, Apr 6, 2020	10.69	12.60	10.44	12.60
839	NYSE	VHI	Fri, Apr 3, 2020	10.56	11.08	10.32	10.93
838	NYSE	VHI	Thu, Apr 2, 2020	10.56	11.28	10.56	10.91
837	NYSE	VHI	Wed, Apr 1, 2020	11.76	11.76	10.32	10.57
836	NYSE	VHI	Tue, Mar 31, 2020	12.60	12.60	11.31	12.36
835	NYSE	VHI	Mon, Mar 30, 2020	11.88	12.72	11.04	12.72
834	NYSE	VHI	Fri, Mar 27, 2020	12.84	12.84	11.28	12.24
833	NYSE	VHI	Thu, Mar 26, 2020	12.96	13.38	12.36	13.32
832	NYSE	VHI	Wed, Mar 25, 2020	11.67	13.20	11.38	13.08
831	NYSE	VHI	Tue, Mar 24, 2020	12.24	12.24	10.68	11.40
830	NYSE	VHI	Mon, Mar 23, 2020	11.52	11.76	10.32	11.76
829	NYSE	VHI	Fri, Mar 20, 2020	11.04	12.12	10.68	11.86
828	NYSE	VHI	Thu, Mar 19, 2020	10.08	12.96	9.96	12.36
827	NYSE	VHI	Wed, Mar 18, 2020	13.44	13.44	9.12	9.60
826	NYSE	VHI	Tue, Mar 17, 2020	12.96	14.17	12.12	13.44
825	NYSE	VHI	Mon, Mar 16, 2020	10.20	15.84	9.72	12.60
824	NYSE	VHI	Fri, Mar 13, 2020	10.32	10.92	9.60	10.44
823	NYSE	VHI	Thu, Mar 12, 2020	11.52	11.70	10.08	10.20
822	NYSE	VHI	Wed, Mar 11, 2020	12.60	12.85	12.00	12.00
821	NYSE	VHI	Tue, Mar 10, 2020	13.20	13.42	12.60	12.84
820	NYSE	VHI	Mon, Mar 9, 2020	14.28	14.64	12.84	12.96
819	NYSE	VHI	Fri, Mar 6, 2020	15.72	16.08	15.00	15.00
818	NYSE	VHI	Thu, Mar 5, 2020	16.44	16.56	15.84	16.08
817	NYSE	VHI	Wed, Mar 4, 2020	16.32	16.56	16.32	16.32
816	NYSE	VHI	Tue, Mar 3, 2020	15.96	16.56	15.72	16.32
815	NYSE	VHI	Mon, Mar 2, 2020	16.80	16.80	15.72	15.96
814	NYSE	VHI	Fri, Feb 28, 2020	16.08	17.40	16.08	16.68
813	NYSE	VHI	Thu, Feb 27, 2020	16.08	16.68	14.64	15.36
812	NYSE	VHI	Wed, Feb 26, 2020	16.32	17.04	16.08	16.32
811	NYSE	VHI	Tue, Feb 25, 2020	17.88	18.00	15.60	16.08
810	NYSE	VHI	Mon, Feb 24, 2020	18.60	18.60	17.52	18.00
809	NYSE	VHI	Fri, Feb 21, 2020	19.68	19.68	18.60	18.96
808	NYSE	VHI	Thu, Feb 20, 2020	18.60	19.68	18.48	19.56
807	NYSE	VHI	Wed, Feb 19, 2020	18.48	18.96	18.36	18.60
806	NYSE	VHI	Tue, Feb 18, 2020	19.08	19.20	18.23	18.24
805	NYSE	VHI	Fri, Feb 14, 2020	19.08	19.20	18.60	18.96
804	NYSE	VHI	Thu, Feb 13, 2020	18.84	18.96	18.48	18.72
803	NYSE	VHI	Wed, Feb 12, 2020	19.32	19.44	18.72	18.84
802	NYSE	VHI	Tue, Feb 11, 2020	18.96	19.44	18.72	19.08
801	NYSE	VHI	Mon, Feb 10, 2020	19.56	19.68	18.60	18.60
800	NYSE	VHI	Fri, Feb 7, 2020	20.40	20.40	19.44	19.56
799	NYSE	VHI	Thu, Feb 6, 2020	21.00	21.24	20.16	20.28
798	NYSE	VHI	Wed, Feb 5, 2020	19.92	21.00	19.92	21.00
797	NYSE	VHI	Tue, Feb 4, 2020	20.04	20.28	19.80	19.92
796	NYSE	VHI	Mon, Feb 3, 2020	20.16	20.16	19.92	19.92
795	NYSE	VHI	Fri, Jan 31, 2020	20.04	20.40	19.92	19.92
794	NYSE	VHI	Thu, Jan 30, 2020	20.40	20.40	19.92	20.16
793	NYSE	VHI	Wed, Jan 29, 2020	20.52	20.52	20.16	20.40
792	NYSE	VHI	Tue, Jan 28, 2020	20.16	20.40	19.92	20.40
791	NYSE	VHI	Mon, Jan 27, 2020	20.16	20.52	19.80	20.16
790	NYSE	VHI	Fri, Jan 24, 2020	20.52	20.64	20.16	20.16
789	NYSE	VHI	Thu, Jan 23, 2020	20.88	20.98	20.52	20.64
788	NYSE	VHI	Wed, Jan 22, 2020	20.88	21.00	20.76	21.00
787	NYSE	VHI	Tue, Jan 21, 2020	21.00	21.24	20.64	21.00
786	NYSE	VHI	Fri, Jan 17, 2020	21.48	21.48	21.00	21.00
785	NYSE	VHI	Thu, Jan 16, 2020	21.24	21.36	21.00	21.12
784	NYSE	VHI	Wed, Jan 15, 2020	21.24	21.48	20.88	21.24
783	NYSE	VHI	Tue, Jan 14, 2020	21.00	21.60	20.88	21.36
782	NYSE	VHI	Mon, Jan 13, 2020	20.88	21.36	20.76	21.00
781	NYSE	VHI	Fri, Jan 10, 2020	20.76	21.12	20.64	20.88
780	NYSE	VHI	Thu, Jan 9, 2020	21.24	21.30	20.52	20.64
779	NYSE	VHI	Wed, Jan 8, 2020	21.24	21.48	21.12	21.24
778	NYSE	VHI	Tue, Jan 7, 2020	21.24	21.48	21.24	21.36
777	NYSE	VHI	Mon, Jan 6, 2020	21.24	21.48	21.24	21.24
776	NYSE	VHI	Fri, Jan 3, 2020	21.48	22.02	21.24	21.24
775	NYSE	VHI	Thu, Jan 2, 2020	22.80	23.01	21.36	21.60
774	NYSE	VHI	Tue, Dec 31, 2019	22.08	22.80	21.84	22.44
773	NYSE	VHI	Mon, Dec 30, 2019	22.20	22.68	22.20	22.20
772	NYSE	VHI	Fri, Dec 27, 2019	23.04	23.04	21.84	22.08
771	NYSE	VHI	Thu, Dec 26, 2019	23.16	23.64	22.80	22.92
770	NYSE	VHI	Tue, Dec 24, 2019	23.16	23.40	22.92	23.28
769	NYSE	VHI	Mon, Dec 23, 2019	21.72	23.28	21.72	23.16
768	NYSE	VHI	Fri, Dec 20, 2019	21.84	23.04	21.72	21.72
767	NYSE	VHI	Thu, Dec 19, 2019	21.84	22.44	21.60	21.72
766	NYSE	VHI	Wed, Dec 18, 2019	20.76	21.84	20.28	21.60
765	NYSE	VHI	Tue, Dec 17, 2019	21.12	21.60	20.64	20.76
764	NYSE	VHI	Mon, Dec 16, 2019	21.60	21.60	21.00	21.00
763	NYSE	VHI	Fri, Dec 13, 2019	21.60	21.84	21.24	21.24
762	NYSE	VHI	Thu, Dec 12, 2019	22.08	22.08	21.36	21.60
761	NYSE	VHI	Wed, Dec 11, 2019	21.84	22.20	21.72	21.84
760	NYSE	VHI	Tue, Dec 10, 2019	22.20	22.20	21.72	22.08
759	NYSE	VHI	Mon, Dec 9, 2019	21.96	22.56	21.84	22.20
758	NYSE	VHI	Fri, Dec 6, 2019	22.32	22.56	21.84	21.96
757	NYSE	VHI	Thu, Dec 5, 2019	22.92	22.92	21.72	21.84
756	NYSE	VHI	Wed, Dec 4, 2019	22.32	23.04	22.32	22.56
755	NYSE	VHI	Tue, Dec 3, 2019	22.08	22.60	21.90	22.32
754	NYSE	VHI	Mon, Dec 2, 2019	23.28	23.88	22.08	22.08
753	NYSE	VHI	Fri, Nov 29, 2019	23.52	23.76	23.04	23.28
752	NYSE	VHI	Wed, Nov 27, 2019	23.40	24.72	23.04	23.88
751	NYSE	VHI	Tue, Nov 26, 2019	24.60	24.60	23.04	23.16
750	NYSE	VHI	Mon, Nov 25, 2019	23.28	24.72	22.68	24.60
749	NYSE	VHI	Fri, Nov 22, 2019	23.76	23.77	23.04	23.28
748	NYSE	VHI	Thu, Nov 21, 2019	24.84	24.84	23.16	23.28
747	NYSE	VHI	Wed, Nov 20, 2019	24.96	25.56	24.57	24.60
746	NYSE	VHI	Tue, Nov 19, 2019	25.92	26.04	24.72	25.08
745	NYSE	VHI	Mon, Nov 18, 2019	25.80	26.16	25.44	26.04
744	NYSE	VHI	Fri, Nov 15, 2019	26.04	26.28	25.80	26.16
743	NYSE	VHI	Thu, Nov 14, 2019	24.84	26.16	24.84	25.92
742	NYSE	VHI	Wed, Nov 13, 2019	24.36	25.20	24.36	25.20
741	NYSE	VHI	Tue, Nov 12, 2019	24.24	25.20	24.12	24.48
740	NYSE	VHI	Mon, Nov 11, 2019	24.00	24.72	23.04	24.60
739	NYSE	VHI	Fri, Nov 8, 2019	23.64	24.96	23.64	24.36
738	NYSE	VHI	Thu, Nov 7, 2019	23.64	24.54	23.61	23.76
737	NYSE	VHI	Wed, Nov 6, 2019	23.76	24.24	23.40	23.52
736	NYSE	VHI	Tue, Nov 5, 2019	22.44	24.00	22.44	23.52
735	NYSE	VHI	Mon, Nov 4, 2019	23.04	23.70	22.20	22.56
734	NYSE	VHI	Fri, Nov 1, 2019	22.80	23.40	22.32	23.04
733	NYSE	VHI	Thu, Oct 31, 2019	22.08	22.80	22.08	22.68
732	NYSE	VHI	Wed, Oct 30, 2019	22.32	22.68	21.96	22.32
731	NYSE	VHI	Tue, Oct 29, 2019	22.56	23.16	21.96	22.32
730	NYSE	VHI	Mon, Oct 28, 2019	22.80	23.40	22.56	22.56
729	NYSE	VHI	Fri, Oct 25, 2019	22.68	23.52	22.32	22.92
728	NYSE	VHI	Thu, Oct 24, 2019	23.64	23.64	22.32	22.80
727	NYSE	VHI	Wed, Oct 23, 2019	24.12	24.36	23.52	23.52
726	NYSE	VHI	Tue, Oct 22, 2019	24.00	24.36	23.66	24.12
725	NYSE	VHI	Mon, Oct 21, 2019	23.52	24.24	23.28	24.12
724	NYSE	VHI	Fri, Oct 18, 2019	23.28	23.64	23.04	23.40
723	NYSE	VHI	Thu, Oct 17, 2019	23.28	23.76	23.04	23.52
722	NYSE	VHI	Wed, Oct 16, 2019	22.92	23.52	22.92	23.16
721	NYSE	VHI	Tue, Oct 15, 2019	22.80	23.46	22.44	23.04
720	NYSE	VHI	Mon, Oct 14, 2019	23.52	23.76	22.80	22.80
719	NYSE	VHI	Fri, Oct 11, 2019	21.00	23.76	21.00	23.28
718	NYSE	VHI	Thu, Oct 10, 2019	21.24	21.96	20.16	20.52
717	NYSE	VHI	Wed, Oct 9, 2019	22.08	22.08	21.36	21.36
716	NYSE	VHI	Tue, Oct 8, 2019	22.08	22.08	21.48	21.60
715	NYSE	VHI	Mon, Oct 7, 2019	22.32	22.68	22.20	22.20
714	NYSE	VHI	Fri, Oct 4, 2019	22.75	22.80	22.08	22.32
713	NYSE	VHI	Thu, Oct 3, 2019	22.56	22.56	21.60	22.20
712	NYSE	VHI	Wed, Oct 2, 2019	22.56	22.92	22.20	22.56
711	NYSE	VHI	Tue, Oct 1, 2019	23.16	23.76	22.56	22.56
710	NYSE	VHI	Mon, Sep 30, 2019	23.52	23.64	22.56	22.80
709	NYSE	VHI	Fri, Sep 27, 2019	24.12	24.36	23.40	23.40
708	NYSE	VHI	Thu, Sep 26, 2019	24.24	24.48	23.64	23.64
707	NYSE	VHI	Wed, Sep 25, 2019	24.00	24.60	23.88	24.36
706	NYSE	VHI	Tue, Sep 24, 2019	25.08	25.08	23.88	24.00
705	NYSE	VHI	Mon, Sep 23, 2019	24.96	25.92	24.84	24.96
704	NYSE	VHI	Fri, Sep 20, 2019	25.20	25.92	25.20	25.20
703	NYSE	VHI	Thu, Sep 19, 2019	26.04	26.28	25.14	25.32
702	NYSE	VHI	Wed, Sep 18, 2019	26.28	26.52	25.08	25.56
701	NYSE	VHI	Tue, Sep 17, 2019	26.04	26.76	25.32	26.40
700	NYSE	VHI	Mon, Sep 16, 2019	26.64	27.24	26.16	26.16
699	NYSE	VHI	Fri, Sep 13, 2019	26.64	27.48	26.40	26.76
698	NYSE	VHI	Thu, Sep 12, 2019	27.48	27.84	26.04	26.88
697	NYSE	VHI	Wed, Sep 11, 2019	27.36	27.84	26.64	27.60
696	NYSE	VHI	Tue, Sep 10, 2019	25.44	27.36	25.33	26.88
695	NYSE	VHI	Mon, Sep 9, 2019	24.60	26.40	24.60	25.20
694	NYSE	VHI	Fri, Sep 6, 2019	25.68	25.80	24.36	24.48
693	NYSE	VHI	Thu, Sep 5, 2019	24.96	25.92	23.92	25.44
692	NYSE	VHI	Wed, Sep 4, 2019	23.52	24.72	23.40	24.60
691	NYSE	VHI	Tue, Sep 3, 2019	23.16	25.32	22.08	23.52
690	NYSE	VHI	Fri, Aug 30, 2019	24.00	24.24	23.17	23.40
689	NYSE	VHI	Thu, Aug 29, 2019	23.16	24.24	22.80	23.88
688	NYSE	VHI	Wed, Aug 28, 2019	21.36	23.76	21.36	22.80
687	NYSE	VHI	Tue, Aug 27, 2019	22.20	22.32	21.24	21.84
686	NYSE	VHI	Mon, Aug 26, 2019	21.72	22.20	21.36	21.72
685	NYSE	VHI	Fri, Aug 23, 2019	22.56	22.92	20.64	20.76
684	NYSE	VHI	Thu, Aug 22, 2019	22.44	22.80	21.96	22.56
683	NYSE	VHI	Wed, Aug 21, 2019	22.68	22.80	21.72	22.20
682	NYSE	VHI	Tue, Aug 20, 2019	22.56	22.92	22.20	22.20
681	NYSE	VHI	Mon, Aug 19, 2019	22.56	23.10	22.08	22.92
680	NYSE	VHI	Fri, Aug 16, 2019	21.96	22.92	21.60	21.84
679	NYSE	VHI	Thu, Aug 15, 2019	22.44	22.92	21.60	21.84
678	NYSE	VHI	Wed, Aug 14, 2019	22.92	23.16	21.48	22.56
677	NYSE	VHI	Tue, Aug 13, 2019	22.80	24.60	22.31	23.64
676	NYSE	VHI	Mon, Aug 12, 2019	21.84	22.92	21.24	22.80
675	NYSE	VHI	Fri, Aug 9, 2019	22.80	22.80	21.60	21.84
674	NYSE	VHI	Thu, Aug 8, 2019	23.76	24.60	22.80	23.52
673	NYSE	VHI	Wed, Aug 7, 2019	23.88	24.36	23.40	23.64
672	NYSE	VHI	Tue, Aug 6, 2019	23.88	24.48	23.76	24.24
671	NYSE	VHI	Mon, Aug 5, 2019	24.48	24.74	23.52	23.76
670	NYSE	VHI	Fri, Aug 2, 2019	24.60	25.32	24.24	24.48
669	NYSE	VHI	Thu, Aug 1, 2019	25.68	26.20	24.84	24.84
668	NYSE	VHI	Wed, Jul 31, 2019	27.36	27.36	25.32	25.80
667	NYSE	VHI	Tue, Jul 30, 2019	24.72	27.60	24.48	27.36
666	NYSE	VHI	Mon, Jul 29, 2019	25.32	26.04	24.24	24.96
665	NYSE	VHI	Fri, Jul 26, 2019	24.12	25.92	23.88	25.08
664	NYSE	VHI	Thu, Jul 25, 2019	25.20	25.44	23.88	23.88
663	NYSE	VHI	Wed, Jul 24, 2019	25.92	26.97	25.20	25.44
662	NYSE	VHI	Tue, Jul 23, 2019	27.48	28.80	25.80	25.92
661	NYSE	VHI	Mon, Jul 22, 2019	29.04	29.40	26.76	27.24
660	NYSE	VHI	Fri, Jul 19, 2019	29.52	29.64	28.68	28.68
659	NYSE	VHI	Thu, Jul 18, 2019	28.08	29.88	28.08	29.76
658	NYSE	VHI	Wed, Jul 17, 2019	28.92	29.28	27.72	28.20
657	NYSE	VHI	Tue, Jul 16, 2019	27.24	29.40	27.24	29.04
656	NYSE	VHI	Mon, Jul 15, 2019	28.56	28.86	26.88	27.24
655	NYSE	VHI	Fri, Jul 12, 2019	28.20	29.11	28.08	28.56
654	NYSE	VHI	Thu, Jul 11, 2019	29.88	30.60	27.48	27.84
653	NYSE	VHI	Wed, Jul 10, 2019	31.20	32.40	29.64	29.64
652	NYSE	VHI	Tue, Jul 9, 2019	31.32	32.10	30.36	31.08
651	NYSE	VHI	Mon, Jul 8, 2019	30.60	33.00	30.12	31.44
650	NYSE	VHI	Fri, Jul 5, 2019	32.04	32.04	30.12	30.60
649	NYSE	VHI	Wed, Jul 3, 2019	33.48	33.48	32.16	32.28
648	NYSE	VHI	Tue, Jul 2, 2019	34.56	34.68	31.92	33.24
647	NYSE	VHI	Mon, Jul 1, 2019	36.00	38.04	34.08	34.68
646	NYSE	VHI	Fri, Jun 28, 2019	32.40	35.64	32.40	35.64
645	NYSE	VHI	Thu, Jun 27, 2019	33.24	33.71	31.56	32.28
644	NYSE	VHI	Wed, Jun 26, 2019	31.56	33.96	31.56	33.00
643	NYSE	VHI	Tue, Jun 25, 2019	30.00	31.80	29.76	31.32
642	NYSE	VHI	Mon, Jun 24, 2019	28.56	30.12	28.56	30.12
641	NYSE	VHI	Fri, Jun 21, 2019	28.68	29.16	28.29	28.68
640	NYSE	VHI	Thu, Jun 20, 2019	29.04	29.40	28.62	28.92
639	NYSE	VHI	Wed, Jun 19, 2019	28.20	29.64	27.96	28.68
638	NYSE	VHI	Tue, Jun 18, 2019	26.76	28.44	26.76	28.32
637	NYSE	VHI	Mon, Jun 17, 2019	26.40	26.88	26.34	26.52
636	NYSE	VHI	Fri, Jun 14, 2019	26.76	27.36	26.04	26.40
635	NYSE	VHI	Thu, Jun 13, 2019	25.56	27.36	25.56	26.76
634	NYSE	VHI	Wed, Jun 12, 2019	25.92	26.40	25.20	25.56
633	NYSE	VHI	Tue, Jun 11, 2019	26.76	26.76	25.68	26.04
632	NYSE	VHI	Mon, Jun 10, 2019	25.92	27.00	25.66	26.04
631	NYSE	VHI	Fri, Jun 7, 2019	25.20	25.92	24.96	25.80
630	NYSE	VHI	Thu, Jun 6, 2019	25.08	25.44	24.60	24.96
629	NYSE	VHI	Wed, Jun 5, 2019	26.88	27.24	24.84	25.08
628	NYSE	VHI	Tue, Jun 4, 2019	24.84	27.00	24.84	26.88
627	NYSE	VHI	Mon, Jun 3, 2019	24.00	24.84	23.52	24.60
626	NYSE	VHI	Fri, May 31, 2019	23.88	24.12	23.40	23.76
625	NYSE	VHI	Thu, May 30, 2019	24.60	25.68	24.48	24.60
624	NYSE	VHI	Wed, May 29, 2019	23.88	24.48	23.04	24.24
623	NYSE	VHI	Tue, May 28, 2019	21.96	23.64	21.84	23.40
622	NYSE	VHI	Fri, May 24, 2019	21.96	21.96	20.88	21.72
621	NYSE	VHI	Thu, May 23, 2019	22.80	22.92	21.36	21.72
620	NYSE	VHI	Wed, May 22, 2019	24.24	24.24	22.80	22.80
619	NYSE	VHI	Tue, May 21, 2019	24.24	24.84	24.12	24.72
618	NYSE	VHI	Mon, May 20, 2019	26.88	26.88	23.88	24.12
617	NYSE	VHI	Fri, May 17, 2019	27.00	27.84	26.76	27.00
616	NYSE	VHI	Thu, May 16, 2019	26.76	27.48	26.64	27.36
615	NYSE	VHI	Wed, May 15, 2019	27.12	27.60	26.64	26.76
614	NYSE	VHI	Tue, May 14, 2019	26.76	27.84	26.76	27.12
613	NYSE	VHI	Mon, May 13, 2019	27.96	27.96	26.64	26.76
612	NYSE	VHI	Fri, May 10, 2019	27.60	29.64	27.60	28.92
611	NYSE	VHI	Thu, May 9, 2019	28.08	28.25	26.88	27.84
610	NYSE	VHI	Wed, May 8, 2019	27.60	28.44	27.36	28.20
609	NYSE	VHI	Tue, May 7, 2019	28.20	28.68	27.32	27.72
608	NYSE	VHI	Mon, May 6, 2019	29.04	29.76	28.08	28.80
607	NYSE	VHI	Fri, May 3, 2019	28.20	29.64	28.20	29.52
606	NYSE	VHI	Thu, May 2, 2019	28.56	29.28	27.24	28.32
605	NYSE	VHI	Wed, May 1, 2019	30.24	30.24	28.32	28.68
604	NYSE	VHI	Tue, Apr 30, 2019	31.92	31.92	29.40	30.12
603	NYSE	VHI	Mon, Apr 29, 2019	31.44	32.18	30.36	32.04
602	NYSE	VHI	Fri, Apr 26, 2019	29.16	30.96	28.80	30.84
601	NYSE	VHI	Thu, Apr 25, 2019	32.04	32.04	29.04	29.28
600	NYSE	VHI	Wed, Apr 24, 2019	31.92	32.16	30.72	32.04
599	NYSE	VHI	Tue, Apr 23, 2019	30.60	32.04	30.36	32.04
598	NYSE	VHI	Mon, Apr 22, 2019	32.28	32.40	30.00	30.24
597	NYSE	VHI	Thu, Apr 18, 2019	32.64	33.78	32.16	32.64
596	NYSE	VHI	Wed, Apr 17, 2019	31.56	32.64	31.08	32.16
595	NYSE	VHI	Tue, Apr 16, 2019	31.56	32.76	31.20	31.56
594	NYSE	VHI	Mon, Apr 15, 2019	30.96	34.44	30.60	31.68
593	NYSE	VHI	Fri, Apr 12, 2019	30.12	30.72	29.28	30.48
592	NYSE	VHI	Thu, Apr 11, 2019	28.32	30.36	28.20	29.88
591	NYSE	VHI	Wed, Apr 10, 2019	27.12	28.50	26.64	28.32
590	NYSE	VHI	Tue, Apr 9, 2019	27.72	27.72	26.40	26.88
589	NYSE	VHI	Mon, Apr 8, 2019	27.72	28.20	27.48	27.96
588	NYSE	VHI	Fri, Apr 5, 2019	27.24	27.96	27.00	27.72
587	NYSE	VHI	Thu, Apr 4, 2019	26.88	27.60	26.88	27.24
586	NYSE	VHI	Wed, Apr 3, 2019	27.12	27.60	26.76	26.76
585	NYSE	VHI	Tue, Apr 2, 2019	28.80	28.80	26.40	26.76
584	NYSE	VHI	Mon, Apr 1, 2019	27.72	29.16	27.72	28.80
583	NYSE	VHI	Fri, Mar 29, 2019	28.08	28.67	27.48	27.72
582	NYSE	VHI	Thu, Mar 28, 2019	27.96	28.44	27.36	28.08
581	NYSE	VHI	Wed, Mar 27, 2019	27.12	28.44	26.52	27.84
580	NYSE	VHI	Tue, Mar 26, 2019	27.84	28.20	26.64	27.24
579	NYSE	VHI	Mon, Mar 25, 2019	27.12	28.44	25.68	27.36
578	NYSE	VHI	Fri, Mar 22, 2019	28.92	29.28	25.92	26.64
577	NYSE	VHI	Thu, Mar 21, 2019	27.00	31.08	27.00	28.92
576	NYSE	VHI	Wed, Mar 20, 2019	26.64	27.24	25.32	26.88
575	NYSE	VHI	Tue, Mar 19, 2019	28.20	29.16	26.52	26.76
574	NYSE	VHI	Mon, Mar 18, 2019	28.44	29.28	27.60	28.20
573	NYSE	VHI	Fri, Mar 15, 2019	30.36	30.60	27.60	28.44
572	NYSE	VHI	Thu, Mar 14, 2019	32.76	33.48	30.24	30.36
571	NYSE	VHI	Wed, Mar 13, 2019	36.72	37.20	32.40	33.00
570	NYSE	VHI	Tue, Mar 12, 2019	48.00	48.00	36.00	36.36
569	NYSE	VHI	Mon, Mar 11, 2019	48.60	53.40	48.36	52.32
568	NYSE	VHI	Fri, Mar 8, 2019	50.40	50.52	47.64	48.48
567	NYSE	VHI	Thu, Mar 7, 2019	46.80	51.36	46.56	50.28
566	NYSE	VHI	Wed, Mar 6, 2019	46.08	47.88	45.66	46.80
565	NYSE	VHI	Tue, Mar 5, 2019	46.44	46.56	45.48	46.20
564	NYSE	VHI	Mon, Mar 4, 2019	47.04	47.88	44.40	46.44
563	NYSE	VHI	Fri, Mar 1, 2019	48.96	49.68	45.24	47.16
562	NYSE	VHI	Thu, Feb 28, 2019	48.36	48.84	46.80	48.60
561	NYSE	VHI	Wed, Feb 27, 2019	52.80	52.80	46.80	48.84
560	NYSE	VHI	Tue, Feb 26, 2019	53.40	53.63	51.96	52.56
559	NYSE	VHI	Mon, Feb 25, 2019	53.64	54.12	50.64	53.04
558	NYSE	VHI	Fri, Feb 22, 2019	48.12	52.56	48.12	51.48
557	NYSE	VHI	Thu, Feb 21, 2019	45.36	48.00	45.00	47.76
556	NYSE	VHI	Wed, Feb 20, 2019	44.52	45.72	40.96	45.36
555	NYSE	VHI	Tue, Feb 19, 2019	41.16	45.00	41.08	44.40
554	NYSE	VHI	Fri, Feb 15, 2019	39.00	41.64	38.64	41.52
553	NYSE	VHI	Thu, Feb 14, 2019	39.36	39.96	38.52	38.64
552	NYSE	VHI	Wed, Feb 13, 2019	37.80	39.84	37.20	39.48
551	NYSE	VHI	Tue, Feb 12, 2019	36.36	38.64	36.36	37.92
550	NYSE	VHI	Mon, Feb 11, 2019	36.60	36.72	35.42	36.12
549	NYSE	VHI	Fri, Feb 8, 2019	36.36	36.72	35.40	36.72
548	NYSE	VHI	Thu, Feb 7, 2019	37.56	37.68	35.76	36.24
547	NYSE	VHI	Wed, Feb 6, 2019	38.16	38.82	37.44	38.28
546	NYSE	VHI	Tue, Feb 5, 2019	39.48	39.48	36.84	38.40
545	NYSE	VHI	Mon, Feb 4, 2019	41.52	41.64	38.40	39.24
544	NYSE	VHI	Fri, Feb 1, 2019	39.72	42.24	39.14	41.64
543	NYSE	VHI	Thu, Jan 31, 2019	39.24	40.20	38.04	39.96
542	NYSE	VHI	Wed, Jan 30, 2019	39.60	40.08	37.92	39.60
541	NYSE	VHI	Tue, Jan 29, 2019	36.60	39.48	36.48	39.00
540	NYSE	VHI	Mon, Jan 28, 2019	36.12	37.08	34.44	36.24
539	NYSE	VHI	Fri, Jan 25, 2019	35.28	37.56	35.28	36.12
538	NYSE	VHI	Thu, Jan 24, 2019	38.16	38.40	34.32	35.28
537	NYSE	VHI	Wed, Jan 23, 2019	41.16	42.36	37.92	38.40
536	NYSE	VHI	Tue, Jan 22, 2019	41.04	42.00	37.56	40.80
535	NYSE	VHI	Fri, Jan 18, 2019	43.80	46.56	39.24	41.40
534	NYSE	VHI	Thu, Jan 17, 2019	38.28	42.60	36.12	42.24
533	NYSE	VHI	Wed, Jan 16, 2019	39.72	44.64	37.92	38.88
532	NYSE	VHI	Tue, Jan 15, 2019	30.12	38.40	29.52	37.44
531	NYSE	VHI	Mon, Jan 14, 2019	27.96	30.48	27.60	29.76
530	NYSE	VHI	Fri, Jan 11, 2019	27.72	28.38	27.36	27.96
529	NYSE	VHI	Thu, Jan 10, 2019	26.88	28.44	26.40	27.72
528	NYSE	VHI	Wed, Jan 9, 2019	27.72	28.19	26.40	27.24
527	NYSE	VHI	Tue, Jan 8, 2019	27.60	28.20	26.88	27.72
526	NYSE	VHI	Mon, Jan 7, 2019	25.08	27.60	24.60	26.76
525	NYSE	VHI	Fri, Jan 4, 2019	24.12	25.32	23.88	24.96
524	NYSE	VHI	Thu, Jan 3, 2019	24.60	24.84	23.52	23.64
523	NYSE	VHI	Wed, Jan 2, 2019	22.92	25.32	22.56	25.08
522	NYSE	VHI	Mon, Dec 31, 2018	24.24	24.95	22.56	23.16
521	NYSE	VHI	Fri, Dec 28, 2018	24.60	25.32	23.52	23.88
520	NYSE	VHI	Thu, Dec 27, 2018	23.28	24.72	22.08	24.60
519	NYSE	VHI	Wed, Dec 26, 2018	22.68	23.76	21.36	23.76
518	NYSE	VHI	Mon, Dec 24, 2018	22.44	22.80	21.84	22.32
517	NYSE	VHI	Fri, Dec 21, 2018	21.12	22.44	20.86	22.44
516	NYSE	VHI	Thu, Dec 20, 2018	21.60	22.08	20.40	21.12
515	NYSE	VHI	Wed, Dec 19, 2018	22.68	22.78	21.48	21.72
514	NYSE	VHI	Tue, Dec 18, 2018	24.60	24.60	22.44	22.56
513	NYSE	VHI	Mon, Dec 17, 2018	24.84	25.20	24.24	24.60
512	NYSE	VHI	Fri, Dec 14, 2018	22.80	25.44	22.80	24.84
511	NYSE	VHI	Thu, Dec 13, 2018	21.36	24.12	21.36	23.52
510	NYSE	VHI	Wed, Dec 12, 2018	20.28	21.48	19.80	21.36
509	NYSE	VHI	Tue, Dec 11, 2018	20.88	21.37	19.56	20.04
508	NYSE	VHI	Mon, Dec 10, 2018	21.72	21.84	20.04	20.76
507	NYSE	VHI	Fri, Dec 7, 2018	22.44	22.80	20.88	21.00
506	NYSE	VHI	Thu, Dec 6, 2018	23.16	24.00	21.36	22.20
505	NYSE	VHI	Tue, Dec 4, 2018	25.08	25.20	22.80	22.92
504	NYSE	VHI	Mon, Dec 3, 2018	25.32	25.44	24.36	25.20
503	NYSE	VHI	Fri, Nov 30, 2018	25.68	25.68	24.36	24.36
502	NYSE	VHI	Thu, Nov 29, 2018	25.92	26.15	25.20	25.68
501	NYSE	VHI	Wed, Nov 28, 2018	25.44	26.52	24.96	26.16
500	NYSE	VHI	Tue, Nov 27, 2018	26.64	26.64	25.08	25.32
499	NYSE	VHI	Mon, Nov 26, 2018	27.36	27.60	25.92	26.40
498	NYSE	VHI	Fri, Nov 23, 2018	27.48	27.60	26.40	27.12
497	NYSE	VHI	Wed, Nov 21, 2018	25.68	28.20	25.68	28.08
496	NYSE	VHI	Tue, Nov 20, 2018	25.44	26.04	24.60	25.80
495	NYSE	VHI	Mon, Nov 19, 2018	25.32	26.40	24.96	25.56
494	NYSE	VHI	Fri, Nov 16, 2018	25.80	25.80	24.60	25.32
493	NYSE	VHI	Thu, Nov 15, 2018	25.32	26.40	25.20	25.80
492	NYSE	VHI	Wed, Nov 14, 2018	25.32	25.92	24.96	25.56
491	NYSE	VHI	Tue, Nov 13, 2018	25.56	26.40	25.08	25.20
490	NYSE	VHI	Mon, Nov 12, 2018	25.80	26.16	24.96	25.44
489	NYSE	VHI	Fri, Nov 9, 2018	27.12	27.12	24.84	25.20
488	NYSE	VHI	Thu, Nov 8, 2018	25.92	26.28	24.72	25.56
487	NYSE	VHI	Wed, Nov 7, 2018	25.80	26.76	25.44	26.04
486	NYSE	VHI	Tue, Nov 6, 2018	28.92	29.14	25.44	25.80
485	NYSE	VHI	Mon, Nov 5, 2018	28.80	29.88	28.20	28.68
484	NYSE	VHI	Fri, Nov 2, 2018	27.24	28.68	27.24	28.32
483	NYSE	VHI	Thu, Nov 1, 2018	25.08	28.08	24.72	27.00
482	NYSE	VHI	Wed, Oct 31, 2018	25.44	25.92	24.84	24.96
481	NYSE	VHI	Tue, Oct 30, 2018	26.04	26.40	24.72	24.96
480	NYSE	VHI	Mon, Oct 29, 2018	27.36	27.84	25.44	26.16
479	NYSE	VHI	Fri, Oct 26, 2018	25.08	27.36	24.84	26.88
478	NYSE	VHI	Thu, Oct 25, 2018	25.56	25.86	24.96	25.44
477	NYSE	VHI	Wed, Oct 24, 2018	25.32	25.68	24.57	25.32
476	NYSE	VHI	Tue, Oct 23, 2018	25.68	25.68	24.84	25.20
475	NYSE	VHI	Mon, Oct 22, 2018	25.68	25.92	24.84	25.80
474	NYSE	VHI	Fri, Oct 19, 2018	25.20	25.92	24.60	25.32
473	NYSE	VHI	Thu, Oct 18, 2018	25.56	25.86	24.72	25.20
472	NYSE	VHI	Wed, Oct 17, 2018	27.36	27.60	25.32	25.56
471	NYSE	VHI	Tue, Oct 16, 2018	25.68	27.60	24.96	27.36
470	NYSE	VHI	Mon, Oct 15, 2018	25.56	26.04	24.72	25.56
469	NYSE	VHI	Fri, Oct 12, 2018	25.68	26.76	24.84	25.44
468	NYSE	VHI	Thu, Oct 11, 2018	24.36	26.40	24.12	25.20
467	NYSE	VHI	Wed, Oct 10, 2018	24.24	25.26	23.40	24.60
466	NYSE	VHI	Tue, Oct 9, 2018	26.52	27.00	24.24	24.60
465	NYSE	VHI	Mon, Oct 8, 2018	27.00	27.24	25.92	26.88
464	NYSE	VHI	Fri, Oct 5, 2018	28.44	28.80	26.64	26.76
463	NYSE	VHI	Thu, Oct 4, 2018	28.80	29.64	28.44	28.44
462	NYSE	VHI	Wed, Oct 3, 2018	28.92	29.64	28.32	28.68
461	NYSE	VHI	Tue, Oct 2, 2018	28.20	29.88	28.20	28.80
460	NYSE	VHI	Mon, Oct 1, 2018	28.32	28.87	27.66	28.08
459	NYSE	VHI	Fri, Sep 28, 2018	28.92	29.28	26.52	27.36
458	NYSE	VHI	Thu, Sep 27, 2018	30.36	30.96	28.56	28.92
457	NYSE	VHI	Wed, Sep 26, 2018	31.68	32.16	30.12	30.36
456	NYSE	VHI	Tue, Sep 25, 2018	32.88	33.72	28.20	30.48
455	NYSE	VHI	Mon, Sep 24, 2018	34.44	34.80	32.88	32.88
454	NYSE	VHI	Fri, Sep 21, 2018	37.20	37.92	33.60	34.20
453	NYSE	VHI	Thu, Sep 20, 2018	36.72	37.80	36.48	37.44
452	NYSE	VHI	Wed, Sep 19, 2018	35.52	37.20	35.52	36.36
451	NYSE	VHI	Tue, Sep 18, 2018	36.12	37.20	35.04	35.64
450	NYSE	VHI	Mon, Sep 17, 2018	38.52	39.24	36.00	36.36
449	NYSE	VHI	Fri, Sep 14, 2018	37.56	39.00	37.56	38.52
448	NYSE	VHI	Thu, Sep 13, 2018	38.40	38.40	36.24	37.68
447	NYSE	VHI	Wed, Sep 12, 2018	39.00	39.72	38.04	38.28
446	NYSE	VHI	Tue, Sep 11, 2018	39.00	39.60	36.84	38.64
445	NYSE	VHI	Mon, Sep 10, 2018	39.12	39.94	38.40	39.00
444	NYSE	VHI	Fri, Sep 7, 2018	39.00	39.72	38.40	38.76
443	NYSE	VHI	Thu, Sep 6, 2018	41.16	42.24	39.00	39.12
442	NYSE	VHI	Wed, Sep 5, 2018	41.76	42.04	40.20	41.16
441	NYSE	VHI	Tue, Sep 4, 2018	39.96	42.36	38.64	41.88
440	NYSE	VHI	Fri, Aug 31, 2018	40.80	41.23	38.04	39.60
439	NYSE	VHI	Thu, Aug 30, 2018	42.00	42.24	39.36	40.80
438	NYSE	VHI	Wed, Aug 29, 2018	41.28	43.34	39.00	42.12
437	NYSE	VHI	Tue, Aug 28, 2018	44.28	44.59	41.28	41.28
436	NYSE	VHI	Mon, Aug 27, 2018	46.20	47.53	43.56	43.92
435	NYSE	VHI	Fri, Aug 24, 2018	46.08	47.28	45.84	46.32
434	NYSE	VHI	Thu, Aug 23, 2018	47.16	47.16	45.48	46.08
433	NYSE	VHI	Wed, Aug 22, 2018	47.88	48.00	46.20	46.80
432	NYSE	VHI	Tue, Aug 21, 2018	45.84	48.12	45.63	47.52
431	NYSE	VHI	Mon, Aug 20, 2018	46.68	47.40	45.48	45.96
430	NYSE	VHI	Fri, Aug 17, 2018	47.28	47.40	45.12	45.96
429	NYSE	VHI	Thu, Aug 16, 2018	47.40	49.08	47.16	47.28
428	NYSE	VHI	Wed, Aug 15, 2018	51.12	51.24	45.72	47.04
427	NYSE	VHI	Tue, Aug 14, 2018	60.00	60.48	50.76	51.12
426	NYSE	VHI	Mon, Aug 13, 2018	60.12	62.40	59.64	60.00
425	NYSE	VHI	Fri, Aug 10, 2018	58.08	60.60	57.25	60.36
424	NYSE	VHI	Thu, Aug 9, 2018	60.48	61.80	57.60	58.20
423	NYSE	VHI	Wed, Aug 8, 2018	60.72	61.44	59.64	60.60
422	NYSE	VHI	Tue, Aug 7, 2018	61.80	62.64	60.00	61.08
421	NYSE	VHI	Mon, Aug 6, 2018	61.32	63.24	60.00	61.80
420	NYSE	VHI	Fri, Aug 3, 2018	58.08	61.56	58.08	61.44
419	NYSE	VHI	Thu, Aug 2, 2018	62.64	62.76	56.40	57.84
418	NYSE	VHI	Wed, Aug 1, 2018	63.96	65.76	61.92	63.00
417	NYSE	VHI	Tue, Jul 31, 2018	62.40	64.64	61.68	64.32
416	NYSE	VHI	Mon, Jul 30, 2018	61.92	63.96	61.44	61.68
415	NYSE	VHI	Fri, Jul 27, 2018	62.16	62.76	60.60	61.80
414	NYSE	VHI	Thu, Jul 26, 2018	62.88	64.56	61.38	62.16
413	NYSE	VHI	Wed, Jul 25, 2018	61.68	62.76	60.48	62.52
412	NYSE	VHI	Tue, Jul 24, 2018	63.36	64.08	61.20	62.04
411	NYSE	VHI	Mon, Jul 23, 2018	62.88	63.60	62.28	62.64
410	NYSE	VHI	Fri, Jul 20, 2018	64.44	65.16	62.76	62.88
409	NYSE	VHI	Thu, Jul 19, 2018	62.52	64.92	62.22	64.44
408	NYSE	VHI	Wed, Jul 18, 2018	61.56	63.72	61.08	63.60
407	NYSE	VHI	Tue, Jul 17, 2018	59.40	61.62	58.68	61.56
406	NYSE	VHI	Mon, Jul 16, 2018	62.76	63.12	59.16	59.40
405	NYSE	VHI	Fri, Jul 13, 2018	62.40	63.24	61.92	62.76
404	NYSE	VHI	Thu, Jul 12, 2018	61.32	63.72	61.32	62.64
403	NYSE	VHI	Wed, Jul 11, 2018	66.60	66.60	60.60	61.20
402	NYSE	VHI	Tue, Jul 10, 2018	62.64	66.36	62.64	66.00
401	NYSE	VHI	Mon, Jul 9, 2018	61.56	62.88	61.20	62.52
400	NYSE	VHI	Fri, Jul 6, 2018	61.32	63.12	60.60	61.20
399	NYSE	VHI	Thu, Jul 5, 2018	62.40	62.40	60.12	61.32
398	NYSE	VHI	Tue, Jul 3, 2018	61.08	63.85	60.96	61.92
397	NYSE	VHI	Mon, Jul 2, 2018	56.40	60.72	54.79	60.48
396	NYSE	VHI	Fri, Jun 29, 2018	60.00	60.48	57.06	57.12
395	NYSE	VHI	Thu, Jun 28, 2018	60.84	60.84	59.04	59.64
394	NYSE	VHI	Wed, Jun 27, 2018	61.56	62.04	60.72	60.96
393	NYSE	VHI	Tue, Jun 26, 2018	61.68	62.52	61.20	61.44
392	NYSE	VHI	Mon, Jun 25, 2018	63.48	63.48	60.84	61.80
391	NYSE	VHI	Fri, Jun 22, 2018	64.56	64.80	62.88	63.72
390	NYSE	VHI	Thu, Jun 21, 2018	65.64	65.64	63.36	63.84
389	NYSE	VHI	Wed, Jun 20, 2018	66.00	66.18	64.08	65.28
388	NYSE	VHI	Tue, Jun 19, 2018	66.36	67.32	64.92	66.00
387	NYSE	VHI	Mon, Jun 18, 2018	67.32	68.04	66.36	66.96
386	NYSE	VHI	Fri, Jun 15, 2018	63.00	67.68	61.80	67.44
385	NYSE	VHI	Thu, Jun 14, 2018	64.20	64.47	61.68	63.12
384	NYSE	VHI	Wed, Jun 13, 2018	69.12	70.30	63.00	63.96
383	NYSE	VHI	Tue, Jun 12, 2018	68.28	69.24	68.04	69.00
382	NYSE	VHI	Mon, Jun 11, 2018	67.56	68.64	66.48	67.92
381	NYSE	VHI	Fri, Jun 8, 2018	68.76	69.00	67.44	67.44
380	NYSE	VHI	Thu, Jun 7, 2018	70.80	70.80	67.92	68.52
379	NYSE	VHI	Wed, Jun 6, 2018	71.40	71.64	69.36	70.80
378	NYSE	VHI	Tue, Jun 5, 2018	71.76	72.72	70.80	71.40
377	NYSE	VHI	Mon, Jun 4, 2018	74.04	74.04	71.64	71.88
376	NYSE	VHI	Fri, Jun 1, 2018	78.00	78.72	73.32	74.28
375	NYSE	VHI	Thu, May 31, 2018	77.52	78.48	74.28	77.16
374	NYSE	VHI	Wed, May 30, 2018	80.40	81.00	77.22	78.00
373	NYSE	VHI	Tue, May 29, 2018	80.16	82.44	78.60	79.68
372	NYSE	VHI	Fri, May 25, 2018	83.28	84.12	79.68	80.88
371	NYSE	VHI	Thu, May 24, 2018	83.52	84.60	82.80	83.28
370	NYSE	VHI	Wed, May 23, 2018	82.80	84.36	82.20	83.28
369	NYSE	VHI	Tue, May 22, 2018	85.80	85.80	82.80	82.92
368	NYSE	VHI	Mon, May 21, 2018	87.36	91.07	84.48	85.80
367	NYSE	VHI	Fri, May 18, 2018	87.84	90.48	86.88	87.12
366	NYSE	VHI	Thu, May 17, 2018	82.44	87.72	82.44	87.24
365	NYSE	VHI	Wed, May 16, 2018	87.24	88.08	81.12	82.80
364	NYSE	VHI	Tue, May 15, 2018	85.44	87.60	83.52	87.36
363	NYSE	VHI	Mon, May 14, 2018	87.72	89.04	84.60	85.68
362	NYSE	VHI	Fri, May 11, 2018	92.64	92.88	88.08	88.80
361	NYSE	VHI	Thu, May 10, 2018	95.04	97.08	90.54	92.52
360	NYSE	VHI	Wed, May 9, 2018	100.44	101.40	93.12	93.48
359	NYSE	VHI	Tue, May 8, 2018	98.64	103.20	97.07	101.04
358	NYSE	VHI	Mon, May 7, 2018	96.36	101.52	96.36	99.36
357	NYSE	VHI	Fri, May 4, 2018	93.84	98.04	93.84	96.48
356	NYSE	VHI	Thu, May 3, 2018	97.92	98.88	93.72	94.32
355	NYSE	VHI	Wed, May 2, 2018	92.88	99.96	92.22	98.40
354	NYSE	VHI	Tue, May 1, 2018	99.48	100.56	87.60	93.36
353	NYSE	VHI	Mon, Apr 30, 2018	103.68	105.00	99.48	99.60
352	NYSE	VHI	Fri, Apr 27, 2018	105.48	107.88	102.36	103.20
351	NYSE	VHI	Thu, Apr 26, 2018	103.32	106.92	103.32	105.48
350	NYSE	VHI	Wed, Apr 25, 2018	101.52	108.60	100.92	102.96
349	NYSE	VHI	Tue, Apr 24, 2018	104.04	107.88	97.68	101.40
348	NYSE	VHI	Mon, Apr 23, 2018	104.88	110.88	102.00	103.80
347	NYSE	VHI	Fri, Apr 20, 2018	92.04	100.34	90.84	100.20
346	NYSE	VHI	Thu, Apr 19, 2018	98.28	100.80	92.16	92.40
345	NYSE	VHI	Wed, Apr 18, 2018	85.80	99.24	85.44	97.56
344	NYSE	VHI	Tue, Apr 17, 2018	83.40	85.80	82.81	85.20
343	NYSE	VHI	Mon, Apr 16, 2018	82.56	83.40	80.40	82.80
342	NYSE	VHI	Fri, Apr 13, 2018	81.48	82.80	79.92	81.72
341	NYSE	VHI	Thu, Apr 12, 2018	79.80	81.36	79.20	80.40
340	NYSE	VHI	Wed, Apr 11, 2018	77.16	79.92	77.16	79.32
339	NYSE	VHI	Tue, Apr 10, 2018	75.96	78.60	74.94	77.88
338	NYSE	VHI	Mon, Apr 9, 2018	75.60	76.56	74.16	74.52
337	NYSE	VHI	Fri, Apr 6, 2018	76.68	79.20	73.68	74.76
336	NYSE	VHI	Thu, Apr 5, 2018	74.40	77.64	74.40	77.28
335	NYSE	VHI	Wed, Apr 4, 2018	70.44	74.76	69.13	73.92
334	NYSE	VHI	Tue, Apr 3, 2018	70.56	72.00	69.12	71.16
333	NYSE	VHI	Mon, Apr 2, 2018	72.60	72.60	68.90	70.56
332	NYSE	VHI	Thu, Mar 29, 2018	71.52	74.04	71.04	72.72
331	NYSE	VHI	Wed, Mar 28, 2018	72.12	72.48	70.44	71.40
330	NYSE	VHI	Tue, Mar 27, 2018	72.12	74.16	71.28	71.76
329	NYSE	VHI	Mon, Mar 26, 2018	76.20	76.67	70.08	72.12
328	NYSE	VHI	Fri, Mar 23, 2018	75.84	78.06	75.24	75.24
327	NYSE	VHI	Thu, Mar 22, 2018	77.04	78.12	74.64	75.72
326	NYSE	VHI	Wed, Mar 21, 2018	76.56	78.72	76.56	77.88
325	NYSE	VHI	Tue, Mar 20, 2018	80.40	81.00	76.80	76.92
324	NYSE	VHI	Mon, Mar 19, 2018	83.40	83.40	76.92	80.40
323	NYSE	VHI	Fri, Mar 16, 2018	75.72	83.40	73.92	83.40
322	NYSE	VHI	Thu, Mar 15, 2018	76.20	76.44	73.92	75.72
321	NYSE	VHI	Wed, Mar 14, 2018	74.04	76.92	73.44	76.08
320	NYSE	VHI	Tue, Mar 13, 2018	78.24	79.08	72.96	73.56
319	NYSE	VHI	Mon, Mar 12, 2018	78.84	81.36	77.16	77.76
318	NYSE	VHI	Fri, Mar 9, 2018	77.76	78.96	76.80	78.60
317	NYSE	VHI	Thu, Mar 8, 2018	76.92	77.76	75.24	76.80
316	NYSE	VHI	Wed, Mar 7, 2018	76.08	79.56	75.96	77.28
315	NYSE	VHI	Tue, Mar 6, 2018	73.32	77.76	72.84	76.92
314	NYSE	VHI	Mon, Mar 5, 2018	71.04	73.80	71.04	72.60
313	NYSE	VHI	Fri, Mar 2, 2018	69.72	71.76	68.76	71.76
312	NYSE	VHI	Thu, Mar 1, 2018	68.76	71.64	68.28	70.44
311	NYSE	VHI	Wed, Feb 28, 2018	69.48	69.96	67.08	68.28
310	NYSE	VHI	Tue, Feb 27, 2018	70.80	71.16	69.12	69.60
309	NYSE	VHI	Mon, Feb 26, 2018	70.32	71.10	68.76	70.68
308	NYSE	VHI	Fri, Feb 23, 2018	69.36	70.44	67.92	70.08
307	NYSE	VHI	Thu, Feb 22, 2018	69.36	70.56	68.04	68.76
306	NYSE	VHI	Wed, Feb 21, 2018	67.20	71.04	67.20	69.12
305	NYSE	VHI	Tue, Feb 20, 2018	66.84	69.24	66.24	67.20
304	NYSE	VHI	Fri, Feb 16, 2018	66.96	68.76	66.96	67.80
303	NYSE	VHI	Thu, Feb 15, 2018	69.00	69.12	65.64	67.32
302	NYSE	VHI	Wed, Feb 14, 2018	65.88	69.00	65.40	68.16
301	NYSE	VHI	Tue, Feb 13, 2018	65.76	67.20	65.76	66.84
300	NYSE	VHI	Mon, Feb 12, 2018	65.52	67.20	64.68	66.60
299	NYSE	VHI	Fri, Feb 9, 2018	64.56	65.88	61.56	65.16
298	NYSE	VHI	Thu, Feb 8, 2018	65.16	66.36	62.76	63.84
297	NYSE	VHI	Wed, Feb 7, 2018	64.44	66.36	63.36	65.16
296	NYSE	VHI	Tue, Feb 6, 2018	61.92	65.80	60.84	64.80
295	NYSE	VHI	Mon, Feb 5, 2018	68.40	69.60	63.12	63.48
294	NYSE	VHI	Fri, Feb 2, 2018	70.20	71.16	67.92	69.72
293	NYSE	VHI	Thu, Feb 1, 2018	69.00	71.16	68.52	70.68
292	NYSE	VHI	Wed, Jan 31, 2018	64.68	70.20	64.68	69.48
291	NYSE	VHI	Tue, Jan 30, 2018	71.52	71.52	64.80	65.76
290	NYSE	VHI	Mon, Jan 29, 2018	72.24	72.86	70.93	71.76
289	NYSE	VHI	Fri, Jan 26, 2018	72.84	73.32	70.92	72.96
288	NYSE	VHI	Thu, Jan 25, 2018	73.80	73.80	71.35	72.36
287	NYSE	VHI	Wed, Jan 24, 2018	73.20	73.68	72.12	72.96
286	NYSE	VHI	Tue, Jan 23, 2018	73.80	73.92	71.88	73.80
285	NYSE	VHI	Mon, Jan 22, 2018	74.28	75.00	73.08	73.92
284	NYSE	VHI	Fri, Jan 19, 2018	71.76	75.00	71.64	74.40
283	NYSE	VHI	Thu, Jan 18, 2018	72.84	73.68	71.64	72.36
282	NYSE	VHI	Wed, Jan 17, 2018	72.84	73.80	71.16	72.84
281	NYSE	VHI	Tue, Jan 16, 2018	75.48	75.72	71.28	72.12
280	NYSE	VHI	Fri, Jan 12, 2018	75.84	76.08	74.64	75.00
279	NYSE	VHI	Thu, Jan 11, 2018	72.00	75.84	70.80	75.00
278	NYSE	VHI	Wed, Jan 10, 2018	71.28	72.12	70.08	71.76
277	NYSE	VHI	Tue, Jan 9, 2018	73.20	73.36	70.56	71.64
276	NYSE	VHI	Mon, Jan 8, 2018	73.56	74.40	72.12	72.84
275	NYSE	VHI	Fri, Jan 5, 2018	73.80	74.41	72.36	73.80
274	NYSE	VHI	Thu, Jan 4, 2018	72.72	75.24	72.12	73.68
273	NYSE	VHI	Wed, Jan 3, 2018	73.68	73.98	68.88	72.36
272	NYSE	VHI	Tue, Jan 2, 2018	74.16	76.08	70.56	74.52
271	NYSE	VHI	Fri, Dec 29, 2017	74.76	75.84	72.87	74.04
270	NYSE	VHI	Thu, Dec 28, 2017	74.76	75.24	73.32	74.52
269	NYSE	VHI	Wed, Dec 27, 2017	78.60	78.73	72.48	74.64
268	NYSE	VHI	Tue, Dec 26, 2017	75.84	78.72	75.01	77.88
267	NYSE	VHI	Fri, Dec 22, 2017	76.80	77.16	74.76	75.96
266	NYSE	VHI	Thu, Dec 21, 2017	75.60	78.24	75.00	76.56
265	NYSE	VHI	Wed, Dec 20, 2017	73.68	76.92	72.12	75.48
264	NYSE	VHI	Tue, Dec 19, 2017	74.64	74.88	72.36	73.20
263	NYSE	VHI	Mon, Dec 18, 2017	70.68	76.44	70.20	74.76
262	NYSE	VHI	Fri, Dec 15, 2017	69.00	72.00	68.04	70.80
261	NYSE	VHI	Thu, Dec 14, 2017	72.00	72.22	68.52	68.76
260	NYSE	VHI	Wed, Dec 13, 2017	68.52	74.40	68.28	71.64
259	NYSE	VHI	Tue, Dec 12, 2017	68.76	71.40	68.06	68.64
258	NYSE	VHI	Mon, Dec 11, 2017	70.68	72.00	66.36	68.88
257	NYSE	VHI	Fri, Dec 8, 2017	71.40	75.96	68.88	70.20
256	NYSE	VHI	Thu, Dec 7, 2017	61.80	71.88	61.80	70.92
255	NYSE	VHI	Wed, Dec 6, 2017	85.08	85.08	60.12	70.92
254	NYSE	VHI	Tue, Dec 5, 2017	80.16	87.36	78.60	86.52
253	NYSE	VHI	Mon, Dec 4, 2017	79.80	83.88	79.68	80.16
252	NYSE	VHI	Fri, Dec 1, 2017	81.48	81.96	75.27	79.08
251	NYSE	VHI	Thu, Nov 30, 2017	78.72	81.96	78.48	81.00
250	NYSE	VHI	Wed, Nov 29, 2017	75.84	79.44	75.84	78.84
249	NYSE	VHI	Tue, Nov 28, 2017	79.68	79.68	72.85	75.72
248	NYSE	VHI	Mon, Nov 27, 2017	72.96	78.96	71.76	78.72
247	NYSE	VHI	Fri, Nov 24, 2017	70.80	71.64	70.20	71.28
246	NYSE	VHI	Wed, Nov 22, 2017	66.72	70.68	66.72	70.44
245	NYSE	VHI	Tue, Nov 21, 2017	68.16	68.88	63.96	66.48
244	NYSE	VHI	Mon, Nov 20, 2017	62.64	66.74	62.64	65.64
243	NYSE	VHI	Fri, Nov 17, 2017	63.60	63.84	60.48	62.28
242	NYSE	VHI	Thu, Nov 16, 2017	60.48	66.84	60.12	63.72
241	NYSE	VHI	Wed, Nov 15, 2017	56.88	61.80	55.08	60.24
240	NYSE	VHI	Tue, Nov 14, 2017	55.20	58.56	54.84	57.00
239	NYSE	VHI	Mon, Nov 13, 2017	50.28	55.68	49.20	54.72
238	NYSE	VHI	Fri, Nov 10, 2017	50.76	53.64	50.04	51.60
237	NYSE	VHI	Thu, Nov 9, 2017	51.96	53.40	49.44	50.76
236	NYSE	VHI	Wed, Nov 8, 2017	50.40	52.44	46.56	51.96
235	NYSE	VHI	Tue, Nov 7, 2017	52.08	52.68	49.92	50.76
234	NYSE	VHI	Mon, Nov 6, 2017	50.28	52.44	48.96	51.84
233	NYSE	VHI	Fri, Nov 3, 2017	51.00	51.00	46.20	49.32
232	NYSE	VHI	Thu, Nov 2, 2017	51.12	51.60	49.32	50.88
231	NYSE	VHI	Wed, Nov 1, 2017	52.80	53.88	45.24	50.88
230	NYSE	VHI	Tue, Oct 31, 2017	50.40	52.56	49.49	52.20
229	NYSE	VHI	Mon, Oct 30, 2017	49.20	50.64	48.54	49.08
228	NYSE	VHI	Fri, Oct 27, 2017	48.24	48.84	46.20	48.00
227	NYSE	VHI	Thu, Oct 26, 2017	44.76	48.36	44.24	47.76
226	NYSE	VHI	Wed, Oct 25, 2017	43.80	44.64	41.76	43.92
225	NYSE	VHI	Tue, Oct 24, 2017	42.00	44.40	41.76	43.68
224	NYSE	VHI	Mon, Oct 23, 2017	40.92	42.48	40.38	41.16
223	NYSE	VHI	Fri, Oct 20, 2017	38.64	40.68	38.40	40.32
222	NYSE	VHI	Thu, Oct 19, 2017	36.72	37.92	36.12	37.80
221	NYSE	VHI	Wed, Oct 18, 2017	38.16	38.16	36.12	37.20
220	NYSE	VHI	Tue, Oct 17, 2017	37.56	39.84	36.72	37.56
219	NYSE	VHI	Mon, Oct 16, 2017	35.40	37.68	35.40	36.96
218	NYSE	VHI	Fri, Oct 13, 2017	34.44	36.00	34.44	35.16
217	NYSE	VHI	Thu, Oct 12, 2017	34.56	35.99	34.08	34.32
216	NYSE	VHI	Wed, Oct 11, 2017	32.16	36.00	31.32	34.44
215	NYSE	VHI	Tue, Oct 10, 2017	32.52	32.52	31.08	31.56
214	NYSE	VHI	Mon, Oct 9, 2017	32.40	32.76	31.50	32.52
213	NYSE	VHI	Fri, Oct 6, 2017	31.68	34.08	31.32	32.76
212	NYSE	VHI	Thu, Oct 5, 2017	30.24	32.76	30.24	31.68
211	NYSE	VHI	Wed, Oct 4, 2017	31.92	32.76	29.40	30.60
210	NYSE	VHI	Tue, Oct 3, 2017	32.28	32.88	30.37	31.80
209	NYSE	VHI	Mon, Oct 2, 2017	29.04	32.88	29.04	32.04
208	NYSE	VHI	Fri, Sep 29, 2017	30.12	30.24	28.92	29.16
207	NYSE	VHI	Thu, Sep 28, 2017	30.48	30.84	29.76	30.36
206	NYSE	VHI	Wed, Sep 27, 2017	29.16	30.48	28.80	30.24
205	NYSE	VHI	Tue, Sep 26, 2017	29.40	29.88	28.80	28.92
204	NYSE	VHI	Mon, Sep 25, 2017	29.04	29.76	28.32	29.28
203	NYSE	VHI	Fri, Sep 22, 2017	28.44	29.87	28.38	29.28
202	NYSE	VHI	Thu, Sep 21, 2017	28.32	28.74	28.24	28.44
201	NYSE	VHI	Wed, Sep 20, 2017	30.60	30.60	28.44	28.56
200	NYSE	VHI	Tue, Sep 19, 2017	28.56	31.56	28.56	30.24
199	NYSE	VHI	Mon, Sep 18, 2017	27.36	29.04	27.00	28.68
198	NYSE	VHI	Fri, Sep 15, 2017	27.72	28.20	27.12	27.24
197	NYSE	VHI	Thu, Sep 14, 2017	28.32	28.32	27.12	27.60
196	NYSE	VHI	Wed, Sep 13, 2017	28.20	29.04	28.20	28.32
195	NYSE	VHI	Tue, Sep 12, 2017	27.96	29.04	27.84	28.08
194	NYSE	VHI	Mon, Sep 11, 2017	27.60	28.44	27.48	27.96
193	NYSE	VHI	Fri, Sep 8, 2017	27.06	27.84	26.76	27.24
192	NYSE	VHI	Thu, Sep 7, 2017	27.60	27.60	26.64	27.24
191	NYSE	VHI	Wed, Sep 6, 2017	29.04	29.52	27.24	27.48
190	NYSE	VHI	Tue, Sep 5, 2017	28.08	30.36	27.96	28.44
189	NYSE	VHI	Fri, Sep 1, 2017	26.40	28.68	26.28	28.20
188	NYSE	VHI	Thu, Aug 31, 2017	26.04	26.28	25.56	26.16
187	NYSE	VHI	Wed, Aug 30, 2017	26.16	26.70	25.92	25.80
186	NYSE	VHI	Tue, Aug 29, 2017	26.40	27.24	26.16	26.16
185	NYSE	VHI	Mon, Aug 28, 2017	26.88	27.36	26.46	26.64
184	NYSE	VHI	Fri, Aug 25, 2017	27.00	27.24	26.52	26.64
183	NYSE	VHI	Thu, Aug 24, 2017	26.76	27.56	26.76	27.00
182	NYSE	VHI	Wed, Aug 23, 2017	27.36	28.08	27.00	27.12
181	NYSE	VHI	Tue, Aug 22, 2017	26.64	27.84	26.64	27.60
180	NYSE	VHI	Mon, Aug 21, 2017	26.40	27.36	26.40	26.64
179	NYSE	VHI	Fri, Aug 18, 2017	26.16	28.08	26.16	26.64
178	NYSE	VHI	Thu, Aug 17, 2017	27.36	28.56	27.00	27.00
177	NYSE	VHI	Wed, Aug 16, 2017	28.68	29.52	26.76	27.72
176	NYSE	VHI	Tue, Aug 15, 2017	30.72	30.84	27.72	29.16
175	NYSE	VHI	Mon, Aug 14, 2017	30.96	31.68	30.48	30.84
174	NYSE	VHI	Fri, Aug 11, 2017	28.80	31.56	28.80	30.96
173	NYSE	VHI	Thu, Aug 10, 2017	30.72	31.44	30.24	30.36
172	NYSE	VHI	Wed, Aug 9, 2017	34.08	34.56	30.60	31.20
171	NYSE	VHI	Tue, Aug 8, 2017	35.04	36.36	33.72	34.32
170	NYSE	VHI	Mon, Aug 7, 2017	36.00	36.48	34.32	34.32
169	NYSE	VHI	Fri, Aug 4, 2017	36.96	37.08	35.40	35.40
168	NYSE	VHI	Thu, Aug 3, 2017	38.16	38.16	36.60	36.72
167	NYSE	VHI	Wed, Aug 2, 2017	38.40	38.76	37.20	37.80
166	NYSE	VHI	Tue, Aug 1, 2017	39.12	39.12	37.92	38.28
165	NYSE	VHI	Mon, Jul 31, 2017	37.92	39.36	37.63	38.52
164	NYSE	VHI	Fri, Jul 28, 2017	37.80	38.40	37.32	37.80
163	NYSE	VHI	Thu, Jul 27, 2017	38.76	38.76	37.68	37.92
162	NYSE	VHI	Wed, Jul 26, 2017	39.36	40.08	38.28	38.64
161	NYSE	VHI	Tue, Jul 25, 2017	38.40	39.51	38.04	39.36
160	NYSE	VHI	Mon, Jul 24, 2017	37.80	38.76	37.56	38.16
159	NYSE	VHI	Fri, Jul 21, 2017	38.16	38.28	37.32	37.68
158	NYSE	VHI	Thu, Jul 20, 2017	37.80	38.16	37.32	37.80
157	NYSE	VHI	Wed, Jul 19, 2017	37.56	38.40	37.20	37.80
156	NYSE	VHI	Tue, Jul 18, 2017	38.40	38.52	37.32	37.56
155	NYSE	VHI	Mon, Jul 17, 2017	38.76	39.36	38.16	38.28
154	NYSE	VHI	Fri, Jul 14, 2017	38.52	39.96	38.40	38.64
153	NYSE	VHI	Thu, Jul 13, 2017	39.36	39.36	38.28	38.64
152	NYSE	VHI	Wed, Jul 12, 2017	40.32	40.80	38.76	39.36
151	NYSE	VHI	Tue, Jul 11, 2017	39.12	40.20	38.41	39.60
150	NYSE	VHI	Mon, Jul 10, 2017	37.20	39.96	37.08	39.24
149	NYSE	VHI	Fri, Jul 7, 2017	36.60	37.44	36.00	37.32
148	NYSE	VHI	Thu, Jul 6, 2017	36.12	36.84	35.64	36.48
147	NYSE	VHI	Wed, Jul 5, 2017	36.60	36.84	35.64	36.12
146	NYSE	VHI	Mon, Jul 3, 2017	35.76	36.84	35.28	36.48
145	NYSE	VHI	Fri, Jun 30, 2017	35.88	36.24	35.28	35.76
144	NYSE	VHI	Thu, Jun 29, 2017	36.96	36.96	34.80	35.88
143	NYSE	VHI	Wed, Jun 28, 2017	36.96	37.68	36.00	36.84
142	NYSE	VHI	Tue, Jun 27, 2017	37.20	37.44	36.02	36.48
141	NYSE	VHI	Mon, Jun 26, 2017	38.04	38.88	36.84	36.96
140	NYSE	VHI	Fri, Jun 23, 2017	37.80	40.08	37.62	39.60
139	NYSE	VHI	Thu, Jun 22, 2017	36.84	37.92	35.88	37.80
138	NYSE	VHI	Wed, Jun 21, 2017	38.40	38.40	33.84	36.48
137	NYSE	VHI	Tue, Jun 20, 2017	39.36	39.60	37.80	37.80
136	NYSE	VHI	Mon, Jun 19, 2017	39.72	39.96	38.88	39.60
135	NYSE	VHI	Fri, Jun 16, 2017	39.84	40.66	39.24	39.36
134	NYSE	VHI	Thu, Jun 15, 2017	39.96	41.16	39.96	40.44
133	NYSE	VHI	Wed, Jun 14, 2017	41.04	41.88	40.08	40.92
132	NYSE	VHI	Tue, Jun 13, 2017	40.80	41.52	40.56	41.16
131	NYSE	VHI	Mon, Jun 12, 2017	40.44	41.04	40.32	40.80
130	NYSE	VHI	Fri, Jun 9, 2017	39.96	40.47	39.84	39.96
129	NYSE	VHI	Thu, Jun 8, 2017	39.36	40.20	39.32	39.96
128	NYSE	VHI	Wed, Jun 7, 2017	39.00	39.72	36.60	39.48
127	NYSE	VHI	Tue, Jun 6, 2017	40.44	40.68	38.88	39.36
126	NYSE	VHI	Mon, Jun 5, 2017	40.32	40.92	40.25	40.80
125	NYSE	VHI	Fri, Jun 2, 2017	40.08	40.92	39.84	40.68
124	NYSE	VHI	Thu, Jun 1, 2017	40.44	41.16	40.20	40.20
123	NYSE	VHI	Wed, May 31, 2017	41.28	41.64	40.20	40.92
122	NYSE	VHI	Tue, May 30, 2017	41.28	41.52	40.08	41.28
121	NYSE	VHI	Fri, May 26, 2017	40.56	41.61	39.73	41.16
120	NYSE	VHI	Thu, May 25, 2017	40.20	41.04	39.60	40.44
119	NYSE	VHI	Wed, May 24, 2017	41.52	41.64	40.20	40.68
118	NYSE	VHI	Tue, May 23, 2017	41.52	42.12	41.28	41.64
117	NYSE	VHI	Mon, May 22, 2017	41.40	41.88	41.04	41.52
116	NYSE	VHI	Fri, May 19, 2017	41.04	42.00	40.92	41.52
115	NYSE	VHI	Thu, May 18, 2017	41.88	42.12	40.68	40.92
114	NYSE	VHI	Wed, May 17, 2017	42.60	42.60	41.04	41.40
113	NYSE	VHI	Tue, May 16, 2017	42.00	43.08	41.40	42.60
112	NYSE	VHI	Mon, May 15, 2017	45.00	47.04	40.80	42.00
111	NYSE	VHI	Fri, May 12, 2017	40.56	45.84	40.32	43.80
110	NYSE	VHI	Thu, May 11, 2017	39.36	41.04	39.36	40.68
109	NYSE	VHI	Wed, May 10, 2017	41.52	41.52	38.88	39.72
108	NYSE	VHI	Tue, May 9, 2017	40.92	42.00	40.44	41.64
107	NYSE	VHI	Mon, May 8, 2017	40.68	41.40	39.60	41.04
106	NYSE	VHI	Fri, May 5, 2017	39.48	41.52	38.81	41.04
105	NYSE	VHI	Thu, May 4, 2017	39.48	39.48	38.04	38.76
104	NYSE	VHI	Wed, May 3, 2017	39.72	40.68	38.80	39.36
103	NYSE	VHI	Tue, May 2, 2017	41.28	41.28	39.70	40.08
102	NYSE	VHI	Mon, May 1, 2017	39.84	41.28	39.84	41.16
101	NYSE	VHI	Fri, Apr 28, 2017	41.04	41.16	38.71	39.84
100	NYSE	VHI	Thu, Apr 27, 2017	42.60	42.96	40.68	41.16
99	NYSE	VHI	Wed, Apr 26, 2017	42.24	43.08	41.52	42.48
98	NYSE	VHI	Tue, Apr 25, 2017	40.68	43.08	40.39	42.12
97	NYSE	VHI	Mon, Apr 24, 2017	39.84	41.40	39.72	40.68
96	NYSE	VHI	Fri, Apr 21, 2017	39.48	39.96	38.88	39.72
95	NYSE	VHI	Thu, Apr 20, 2017	39.12	39.72	38.52	39.48
94	NYSE	VHI	Wed, Apr 19, 2017	39.12	39.48	38.40	39.12
93	NYSE	VHI	Tue, Apr 18, 2017	37.92	39.00	37.80	38.64
92	NYSE	VHI	Mon, Apr 17, 2017	36.00	38.28	36.00	38.04
91	NYSE	VHI	Thu, Apr 13, 2017	37.44	37.56	35.76	36.00
90	NYSE	VHI	Wed, Apr 12, 2017	39.36	39.36	37.32	37.44
89	NYSE	VHI	Tue, Apr 11, 2017	39.24	39.84	38.94	39.48
88	NYSE	VHI	Mon, Apr 10, 2017	38.76	39.63	38.64	39.36
87	NYSE	VHI	Fri, Apr 7, 2017	38.52	39.00	37.56	38.28
86	NYSE	VHI	Thu, Apr 6, 2017	36.96	38.40	36.48	38.16
85	NYSE	VHI	Wed, Apr 5, 2017	39.12	39.57	36.60	36.84
84	NYSE	VHI	Tue, Apr 4, 2017	38.16	38.88	37.91	38.64
83	NYSE	VHI	Mon, Apr 3, 2017	39.36	39.96	37.20	38.04
82	NYSE	VHI	Fri, Mar 31, 2017	39.24	39.60	39.00	39.36
81	NYSE	VHI	Thu, Mar 30, 2017	39.36	39.83	38.76	39.24
80	NYSE	VHI	Wed, Mar 29, 2017	39.12	39.84	38.64	39.36
79	NYSE	VHI	Tue, Mar 28, 2017	38.88	39.60	38.64	39.24
78	NYSE	VHI	Mon, Mar 27, 2017	39.12	39.60	38.64	39.12
77	NYSE	VHI	Fri, Mar 24, 2017	39.84	40.80	39.72	40.08
76	NYSE	VHI	Thu, Mar 23, 2017	39.00	40.20	38.76	39.84
75	NYSE	VHI	Wed, Mar 22, 2017	39.48	39.96	38.76	39.48
74	NYSE	VHI	Tue, Mar 21, 2017	41.40	42.36	38.52	39.60
73	NYSE	VHI	Mon, Mar 20, 2017	40.68	42.00	40.56	41.40
72	NYSE	VHI	Fri, Mar 17, 2017	40.56	41.48	39.84	40.80
71	NYSE	VHI	Thu, Mar 16, 2017	40.68	41.52	40.08	41.16
70	NYSE	VHI	Wed, Mar 15, 2017	40.80	41.28	39.79	40.68
69	NYSE	VHI	Tue, Mar 14, 2017	40.20	41.87	39.90	40.80
68	NYSE	VHI	Mon, Mar 13, 2017	37.56	42.48	36.08	40.56
67	NYSE	VHI	Fri, Mar 10, 2017	38.64	39.48	36.79	37.32
66	NYSE	VHI	Thu, Mar 9, 2017	36.96	39.12	36.96	37.92
65	NYSE	VHI	Wed, Mar 8, 2017	39.84	40.20	36.96	37.08
64	NYSE	VHI	Tue, Mar 7, 2017	38.52	40.08	38.28	39.84
63	NYSE	VHI	Mon, Mar 6, 2017	39.24	39.36	38.16	39.00
62	NYSE	VHI	Fri, Mar 3, 2017	39.24	39.84	39.12	39.24
61	NYSE	VHI	Thu, Mar 2, 2017	40.80	40.80	39.24	39.24
60	NYSE	VHI	Wed, Mar 1, 2017	41.40	41.76	40.44	40.68
59	NYSE	VHI	Tue, Feb 28, 2017	39.60	40.56	38.40	39.96
58	NYSE	VHI	Mon, Feb 27, 2017	39.12	40.80	39.00	39.48
57	NYSE	VHI	Fri, Feb 24, 2017	39.60	40.20	39.00	39.36
56	NYSE	VHI	Thu, Feb 23, 2017	45.00	45.72	39.36	39.60
55	NYSE	VHI	Wed, Feb 22, 2017	45.72	45.72	43.08	44.88
54	NYSE	VHI	Tue, Feb 21, 2017	40.80	46.92	40.80	44.40
53	NYSE	VHI	Fri, Feb 17, 2017	40.20	42.12	39.72	40.56
52	NYSE	VHI	Thu, Feb 16, 2017	39.60	41.52	39.12	40.20
51	NYSE	VHI	Wed, Feb 15, 2017	39.48	39.95	39.06	39.72
50	NYSE	VHI	Tue, Feb 14, 2017	39.00	39.72	39.00	39.48
49	NYSE	VHI	Mon, Feb 13, 2017	39.12	40.44	38.40	39.24
48	NYSE	VHI	Fri, Feb 10, 2017	37.92	39.59	37.92	38.76
47	NYSE	VHI	Thu, Feb 9, 2017	36.36	38.40	36.12	38.04
46	NYSE	VHI	Wed, Feb 8, 2017	36.60	37.32	35.40	36.12
45	NYSE	VHI	Tue, Feb 7, 2017	36.96	37.80	36.24	36.48
44	NYSE	VHI	Mon, Feb 6, 2017	38.16	38.16	36.72	36.84
43	NYSE	VHI	Fri, Feb 3, 2017	39.84	40.05	38.40	39.00
42	NYSE	VHI	Thu, Feb 2, 2017	39.60	39.96	38.76	39.00
41	NYSE	VHI	Wed, Feb 1, 2017	37.32	40.32	37.32	39.48
40	NYSE	VHI	Tue, Jan 31, 2017	38.28	39.72	37.20	37.32
39	NYSE	VHI	Mon, Jan 30, 2017	41.76	41.76	39.12	39.24
38	NYSE	VHI	Fri, Jan 27, 2017	41.64	42.72	41.40	42.24
37	NYSE	VHI	Thu, Jan 26, 2017	41.76	41.76	39.61	40.92
36	NYSE	VHI	Wed, Jan 25, 2017	42.48	42.60	41.40	41.64
35	NYSE	VHI	Tue, Jan 24, 2017	39.24	42.47	39.24	41.64
34	NYSE	VHI	Mon, Jan 23, 2017	39.00	41.04	36.00	38.88
33	NYSE	VHI	Fri, Jan 20, 2017	41.28	42.24	40.32	40.68
32	NYSE	VHI	Thu, Jan 19, 2017	42.48	43.20	39.96	41.04
31	NYSE	VHI	Wed, Jan 18, 2017	42.84	43.32	42.00	42.36
30	NYSE	VHI	Tue, Jan 17, 2017	45.00	45.00	42.38	42.72
29	NYSE	VHI	Fri, Jan 13, 2017	45.00	45.48	44.40	44.64
28	NYSE	VHI	Thu, Jan 12, 2017	47.05	47.05	43.92	44.76
27	NYSE	VHI	Wed, Jan 11, 2017	45.84	46.56	44.78	46.44
26	NYSE	VHI	Tue, Jan 10, 2017	44.52	45.60	44.04	45.12
25	NYSE	VHI	Mon, Jan 9, 2017	46.20	46.20	43.56	44.40
24	NYSE	VHI	Fri, Jan 6, 2017	46.80	46.80	44.88	46.20
23	NYSE	VHI	Thu, Jan 5, 2017	48.24	48.36	45.72	46.56
22	NYSE	VHI	Wed, Jan 4, 2017	42.96	49.20	42.60	48.36
21	NYSE	VHI	Tue, Jan 3, 2017	42.60	42.96	41.28	42.60
20	NYSE	VHI	Fri, Dec 30, 2016	43.32	43.68	41.16	41.52
19	NYSE	VHI	Thu, Dec 29, 2016	45.48	45.48	42.12	43.20
18	NYSE	VHI	Wed, Dec 28, 2016	43.68	45.00	42.96	44.64
17	NYSE	VHI	Tue, Dec 27, 2016	42.84	43.56	41.28	43.32
16	NYSE	VHI	Fri, Dec 23, 2016	42.12	42.96	41.40	42.24
15	NYSE	VHI	Thu, Dec 22, 2016	43.44	44.64	42.00	42.24
14	NYSE	VHI	Wed, Dec 21, 2016	42.96	45.60	41.88	43.68
13	NYSE	VHI	Tue, Dec 20, 2016	39.60	42.93	39.24	42.36
12	NYSE	VHI	Mon, Dec 19, 2016	36.96	39.48	36.96	39.12
11	NYSE	VHI	Fri, Dec 16, 2016	37.20	37.80	36.48	37.20
10	NYSE	VHI	Thu, Dec 15, 2016	35.88	37.44	35.16	37.08
9	NYSE	VHI	Wed, Dec 14, 2016	34.80	35.64	33.96	34.92
8	NYSE	VHI	Tue, Dec 13, 2016	35.52	35.88	34.56	35.28
7	NYSE	VHI	Mon, Dec 12, 2016	36.96	36.96	34.92	35.52
6	NYSE	VHI	Fri, Dec 9, 2016	38.28	38.88	36.60	37.20
5	NYSE	VHI	Thu, Dec 8, 2016	35.28	38.04	35.28	37.68
4	NYSE	VHI	Wed, Dec 7, 2016	35.40	35.88	34.80	35.04
3	NYSE	VHI	Tue, Dec 6, 2016	35.40	36.00	34.44	35.40
2	NYSE	VHI	Mon, Dec 5, 2016	33.96	35.88	33.96	35.40
1	NYSE	VHI	Fri, Dec 2, 2016	36.12	36.48	33.84	34.44
#	Exchange	Symbol	Date	Open	High	Low	Close

Valhi Inc NYSE:VHI 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