VULCAN MATLS CO

Ticker: VMC CUSIP: 929160109 Class: COM

NEW YORK STATE TEACHERS RETIREMENT SYSTEM's Holding History (CIK: 0000314969)

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

Q4 2025

Shares 93,693 Value ($000) $27 Avg Close $293.14 Range $277.94 - $311.21

Q3 2025

Shares 93,695 Value ($000) $29 Avg Close $283.25 Range $254.47 - $307.65

Q2 2025

Shares 100,324 Value ($000) $26 Avg Close $256.02 Range $217.74 - $276.71

Q1 2025

Shares 100,306 Value ($000) $23 Avg Close $252.23 Range $213.97 - $278.27

Q4 2024

Shares 102,608 Value ($000) $26 Avg Close $266.73 Range $234.41 - $296.11

Q3 2024

Shares 106,971 Value ($000) $27 Avg Close $245.85 Range $223.32 - $275.74

Q2 2024

Shares 110,413 Value ($000) $27 Avg Close $255.31 Range $240.65 - $270.65

Q1 2024

Shares 116,208 Value ($000) $32 Avg Close $243.03 Range $215.23 - $273.07

Q4 2023

Shares 120,403 Value ($000) $27 Avg Close $208.58 Range $187.38 - $224.06

Q3 2023

Shares 125,331 Value ($000) $25 Avg Close $213.74 Range $196.34 - $225.55

Q2 2023

Shares 126,701 Value ($000) $29 Avg Close $187.93 Range $158.68 - $221.80

Q1 2023

Shares 135,193 Value ($000) $23 Avg Close $173.63 Range $156.49 - $193.25

Q4 2022

Shares 136,070 Value ($000) $24 Avg Close $166.92 Range $143.95 - $185.82

Q3 2022

Shares 139,733 Value ($000) $22,037 Avg Close $158.20 Range $133.80 - $175.26

Q2 2022

Shares 139,833 Value ($000) $19,870 Avg Close $160.39 Range $135.31 - $180.96

Q1 2022

Shares 139,820 Value ($000) $25,685 Avg Close $180.88 Range $164.33 - $206.88

Q4 2021

Shares 139,820 Value ($000) $29,024 Avg Close $187.39 Range $161.64 - $203.58

Q3 2021

Shares 141,174 Value ($000) $23,881 Avg Close $172.91 Range $160.74 - $187.10

Q2 2021

Shares 145,054 Value ($000) $25,250 Avg Close $172.26 Range $157.23 - $186.92

Q1 2021

Shares 154,047 Value ($000) $25,995 Avg Close $155.90 Range $137.46 - $169.77

Q4 2020

Shares 164,345 Value ($000) $24,374 Avg Close $136.81 Range $125.87 - $147.45

Q3 2020

Shares 172,541 Value ($000) $23,386 Avg Close $120.24 Range $109.26 - $130.74

Q2 2020

Shares 180,940 Value ($000) $20,962 Avg Close $104.50 Range $84.39 - $123.08

Q1 2020

Shares 180,935 Value ($000) $19,554 Avg Close $121.47 Range $62.45 - $141.60

Q4 2019

Shares 180,935 Value ($000) $26,053 Avg Close $135.83 Range $124.65 - $144.53

Q3 2019

Shares 180,531 Value ($000) $27,304 Avg Close $133.67 Range $125.33 - $144.55

Q2 2019

Shares 181,819 Value ($000) $24,966 Avg Close $120.56 Range $111.69 - $130.45

Q1 2019

Shares 184,331 Value ($000) $21,825 Avg Close $101.79 Range $89.69 - $113.23

Q4 2018

Shares 185,144 Value ($000) $18,292 Avg Close $95.27 Range $77.44 - $107.54

Q3 2018

Shares 196,458 Value ($000) $21,846 Avg Close $108.68 Range $99.57 - $123.11

Q2 2018

Shares 202,079 Value ($000) $26,080 Avg Close $115.27 Range $101.03 - $125.05

Q1 2018

Shares 215,603 Value ($000) $24,615 Avg Close $117.48 Range $102.96 - $131.58

Q4 2017

Shares 218,690 Value ($000) $28,073 Avg Close $113.72 Range $106.96 - $120.80

Q3 2017

Shares 218,690 Value ($000) $26,155 Avg Close $111.47 Range $103.95 - $120.75

Q2 2017

Shares 218,683 Value ($000) $27,703 Avg Close $116.40 Range $107.67 - $125.20

Q1 2017

Shares 220,295 Value ($000) $26,541 Avg Close $113.13 Range $100.90 - $126.45

Q4 2016

Shares 225,992 Value ($000) $28,283 Avg Close $111.71 Range $97.55 - $127.51

Q3 2016

Shares 227,803 Value ($000) $25,908 Avg Close $108.68 Range $98.20 - $117.17

Q2 2016

Shares 230,609 Value ($000) $27,756 Avg Close $104.21 Range $96.20 - $111.67

Q1 2016

Shares 228,708 Value ($000) $24,145 Avg Close $87.06 Range $72.34 - $98.20

Q4 2015

Shares 228,721 Value ($000) $21,722 Avg Close $88.90 Range $80.13 - $98.04

Q3 2015

Shares 228,708 Value ($000) $20,401 Avg Close $85.31 Range $77.02 - $94.11

Q2 2015

Shares 227,959 Value ($000) $19,133 Avg Close $79.81 Range $73.72 - $85.14

Q1 2015

Shares 231,307 Value ($000) $19,499 Avg Close $70.59 Range $58.73 - $78.90

Q4 2014

Shares 231,669 Value ($000) $15,228 Avg Close $57.64 Range $49.39 - $63.08

Q3 2014

Shares 231,695 Value ($000) $13,955 Avg Close $57.55 Range $54.96 - $60.69

Q2 2014

Shares 231,784 Value ($000) $14,776 Avg Close $57.68 Range $53.70 - $62.23

Q1 2014

Shares 233,007 Value ($000) $15,483 Avg Close $58.15 Range $52.40 - $63.33

Q4 2013

Shares 238,688 Value ($000) $14,183 Avg Close $50.25 Range $45.81 - $54.75

Q3 2013

Shares 251,585 Value ($000) $13,035 Avg Close $45.03 Range $42.06 - $49.50

Q2 2013

Shares 254,175 Value ($000) $12,305 Avg Close $46.69 Range $41.33 - $50.72

Period	Shares	Value ($000)	Average Close	Price Range
Q4 2025	93,693	$27	$293.14	$277.94 - $311.21
Q3 2025	93,695	$29	$283.25	$254.47 - $307.65
Q2 2025	100,324	$26	$256.02	$217.74 - $276.71
Q1 2025	100,306	$23	$252.23	$213.97 - $278.27
Q4 2024	102,608	$26	$266.73	$234.41 - $296.11
Q3 2024	106,971	$27	$245.85	$223.32 - $275.74
Q2 2024	110,413	$27	$255.31	$240.65 - $270.65
Q1 2024	116,208	$32	$243.03	$215.23 - $273.07
Q4 2023	120,403	$27	$208.58	$187.38 - $224.06
Q3 2023	125,331	$25	$213.74	$196.34 - $225.55
Q2 2023	126,701	$29	$187.93	$158.68 - $221.80
Q1 2023	135,193	$23	$173.63	$156.49 - $193.25
Q4 2022	136,070	$24	$166.92	$143.95 - $185.82
Q3 2022	139,733	$22,037	$158.20	$133.80 - $175.26
Q2 2022	139,833	$19,870	$160.39	$135.31 - $180.96
Q1 2022	139,820	$25,685	$180.88	$164.33 - $206.88
Q4 2021	139,820	$29,024	$187.39	$161.64 - $203.58
Q3 2021	141,174	$23,881	$172.91	$160.74 - $187.10
Q2 2021	145,054	$25,250	$172.26	$157.23 - $186.92
Q1 2021	154,047	$25,995	$155.90	$137.46 - $169.77
Q4 2020	164,345	$24,374	$136.81	$125.87 - $147.45
Q3 2020	172,541	$23,386	$120.24	$109.26 - $130.74
Q2 2020	180,940	$20,962	$104.50	$84.39 - $123.08
Q1 2020	180,935	$19,554	$121.47	$62.45 - $141.60
Q4 2019	180,935	$26,053	$135.83	$124.65 - $144.53
Q3 2019	180,531	$27,304	$133.67	$125.33 - $144.55
Q2 2019	181,819	$24,966	$120.56	$111.69 - $130.45
Q1 2019	184,331	$21,825	$101.79	$89.69 - $113.23
Q4 2018	185,144	$18,292	$95.27	$77.44 - $107.54
Q3 2018	196,458	$21,846	$108.68	$99.57 - $123.11
Q2 2018	202,079	$26,080	$115.27	$101.03 - $125.05
Q1 2018	215,603	$24,615	$117.48	$102.96 - $131.58
Q4 2017	218,690	$28,073	$113.72	$106.96 - $120.80
Q3 2017	218,690	$26,155	$111.47	$103.95 - $120.75
Q2 2017	218,683	$27,703	$116.40	$107.67 - $125.20
Q1 2017	220,295	$26,541	$113.13	$100.90 - $126.45
Q4 2016	225,992	$28,283	$111.71	$97.55 - $127.51
Q3 2016	227,803	$25,908	$108.68	$98.20 - $117.17
Q2 2016	230,609	$27,756	$104.21	$96.20 - $111.67
Q1 2016	228,708	$24,145	$87.06	$72.34 - $98.20
Q4 2015	228,721	$21,722	$88.90	$80.13 - $98.04
Q3 2015	228,708	$20,401	$85.31	$77.02 - $94.11
Q2 2015	227,959	$19,133	$79.81	$73.72 - $85.14
Q1 2015	231,307	$19,499	$70.59	$58.73 - $78.90
Q4 2014	231,669	$15,228	$57.64	$49.39 - $63.08
Q3 2014	231,695	$13,955	$57.55	$54.96 - $60.69
Q2 2014	231,784	$14,776	$57.68	$53.70 - $62.23
Q1 2014	233,007	$15,483	$58.15	$52.40 - $63.33
Q4 2013	238,688	$14,183	$50.25	$45.81 - $54.75
Q3 2013	251,585	$13,035	$45.03	$42.06 - $49.50
Q2 2013	254,175	$12,305	$46.69	$41.33 - $50.72