INGLES MKTS INC

Ticker: IMKTA CUSIP: 457030104 Class: Common Stock

VIRGINIA RETIREMENT SYSTEMS ET AL's Holding History (CIK: 0001005354)

Note: Option positions (PUT/CALL) are excluded.

Q3 2023

Shares 15,300 Value ($000) $1,153 Avg Close $78.62 Range $71.67 - $84.66

Q2 2023

Shares 14,000 Value ($000) $1,157 Avg Close $83.87 Range $77.98 - $92.29

Q1 2023

Shares 12,800 Value ($000) $1,135 Avg Close $90.27 Range $84.07 - $96.96

Q4 2022

Shares 12,300 Value ($000) $1,186 Avg Close $91.15 Range $76.12 - $100.04

Q3 2022

Shares 13,300 Value ($000) $1,053 Avg Close $88.13 Range $75.92 - $99.73

Q1 2022

Shares 13,800 Value ($000) $1,229 Avg Close $82.03 Range $72.07 - $92.47

Q4 2021

Shares 16,300 Value ($000) $1,407 Avg Close $73.53 Range $62.12 - $89.41

Q3 2021

Shares 18,700 Value ($000) $1,235 Avg Close $60.97 Range $54.61 - $68.07

Q2 2021

Shares 20,400 Value ($000) $1,189 Avg Close $59.50 Range $54.67 - $64.82

Q1 2021

Shares 26,200 Value ($000) $1,615 Avg Close $50.05 Range $39.41 - $62.78

Q4 2020

Shares 29,300 Value ($000) $1,250 Avg Close $36.78 Range $33.39 - $41.07

Q3 2020

Shares 26,000 Value ($000) $989 Avg Close $38.18 Range $33.12 - $42.32

Q2 2020

Shares 26,700 Value ($000) $1,150 Avg Close $38.29 Range $31.54 - $42.75

Q1 2020

Shares 36,100 Value ($000) $1,305 Avg Close $37.23 Range $30.30 - $45.10

Q4 2019

Shares 20,800 Value ($000) $988 Avg Close $39.92 Range $35.10 - $46.06

Q3 2019

Shares 12,000 Value ($000) $466 Avg Close $33.07 Range $28.14 - $40.74

Q2 2019

Shares 10,500 Value ($000) $327 Avg Close $27.27 Range $23.60 - $30.38

Q1 2018

Shares 10,500 Value ($000) $355 Avg Close $30.13 Range $25.54 - $33.23

Q4 2017

Shares 10,500 Value ($000) $363 Avg Close $24.47 Range $20.35 - $32.83

Q3 2017

Shares 9,800 Value ($000) $252 Avg Close $23.83 Range $18.54 - $30.25

Q2 2017

Shares 6,900 Value ($000) $230 Avg Close $35.30 Range $27.83 - $42.64

Q1 2017

Shares 6,900 Value ($000) $298 Avg Close $40.78 Range $37.83 - $44.47

Q4 2016

Shares 7,000 Value ($000) $337 Avg Close $39.34 Range $33.60 - $46.27

Q3 2016

Shares 10,300 Value ($000) $407 Avg Close $33.78 Range $31.45 - $35.92

Q2 2016

Shares 12,400 Value ($000) $463 Avg Close $32.39 Range $29.33 - $36.24

Q4 2015

Shares 12,400 Value ($000) $547 Avg Close $43.34 Range $36.47 - $50.05

Q3 2015

Shares 12,400 Value ($000) $593 Avg Close $42.54 Range $38.17 - $48.38

Q2 2015

Shares 20,200 Value ($000) $965 Avg Close $41.57 Range $33.34 - $47.04

Q1 2015

Shares 6,700 Value ($000) $332 Avg Close $38.63 Range $31.13 - $43.89

Period	Shares	Value ($000)	Average Close	Price Range
Q3 2023	15,300	$1,153	$78.62	$71.67 - $84.66
Q2 2023	14,000	$1,157	$83.87	$77.98 - $92.29
Q1 2023	12,800	$1,135	$90.27	$84.07 - $96.96
Q4 2022	12,300	$1,186	$91.15	$76.12 - $100.04
Q3 2022	13,300	$1,053	$88.13	$75.92 - $99.73
Q1 2022	13,800	$1,229	$82.03	$72.07 - $92.47
Q4 2021	16,300	$1,407	$73.53	$62.12 - $89.41
Q3 2021	18,700	$1,235	$60.97	$54.61 - $68.07
Q2 2021	20,400	$1,189	$59.50	$54.67 - $64.82
Q1 2021	26,200	$1,615	$50.05	$39.41 - $62.78
Q4 2020	29,300	$1,250	$36.78	$33.39 - $41.07
Q3 2020	26,000	$989	$38.18	$33.12 - $42.32
Q2 2020	26,700	$1,150	$38.29	$31.54 - $42.75
Q1 2020	36,100	$1,305	$37.23	$30.30 - $45.10
Q4 2019	20,800	$988	$39.92	$35.10 - $46.06
Q3 2019	12,000	$466	$33.07	$28.14 - $40.74
Q2 2019	10,500	$327	$27.27	$23.60 - $30.38
Q1 2018	10,500	$355	$30.13	$25.54 - $33.23
Q4 2017	10,500	$363	$24.47	$20.35 - $32.83
Q3 2017	9,800	$252	$23.83	$18.54 - $30.25
Q2 2017	6,900	$230	$35.30	$27.83 - $42.64
Q1 2017	6,900	$298	$40.78	$37.83 - $44.47
Q4 2016	7,000	$337	$39.34	$33.60 - $46.27
Q3 2016	10,300	$407	$33.78	$31.45 - $35.92
Q2 2016	12,400	$463	$32.39	$29.33 - $36.24
Q4 2015	12,400	$547	$43.34	$36.47 - $50.05
Q3 2015	12,400	$593	$42.54	$38.17 - $48.38
Q2 2015	20,200	$965	$41.57	$33.34 - $47.04
Q1 2015	6,700	$332	$38.63	$31.13 - $43.89