VULCAN MATLS CO

Ticker: VMC CUSIP: 929160109 Class: COM

NEW YORK STATE COMMON RETIREMENT FUND's Holding History (CIK: 0000810265)

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

Q4 2025

Shares 87,762 Value ($000) $25,031 Avg Close $293.14 Range $277.94 - $311.21

Q3 2025

Shares 86,762 Value ($000) $26,690 Avg Close $283.25 Range $254.47 - $307.65

Q2 2025

Shares 79,762 Value ($000) $20,804 Avg Close $256.02 Range $217.74 - $276.71

Q1 2025

Shares 78,862 Value ($000) $18,399 Avg Close $252.23 Range $213.97 - $278.27

Q4 2024

Shares 89,162 Value ($000) $22,935 Avg Close $266.73 Range $234.41 - $296.11

Q3 2024

Shares 94,462 Value ($000) $23,656 Avg Close $245.85 Range $223.32 - $275.74

Q2 2024

Shares 114,662 Value ($000) $28,514 Avg Close $255.31 Range $240.65 - $270.65

Q1 2024

Shares 113,624 Value ($000) $31,010 Avg Close $243.03 Range $215.23 - $273.07

Q4 2023

Shares 125,801 Value ($000) $28,558 Avg Close $208.58 Range $187.38 - $224.06

Q3 2023

Shares 136,719 Value ($000) $27,620 Avg Close $213.74 Range $196.34 - $225.55

Q2 2023

Shares 157,883 Value ($000) $35,593 Avg Close $187.93 Range $158.68 - $221.80

Q1 2023

Shares 162,686 Value ($000) $27,910 Avg Close $173.63 Range $156.49 - $193.25

Q4 2022

Shares 174,117 Value ($000) $30,490 Avg Close $166.92 Range $143.95 - $185.82

Q3 2022

Shares 174,601 Value ($000) $27,536 Avg Close $158.20 Range $133.80 - $175.26

Q2 2022

Shares 182,701 Value ($000) $25,962 Avg Close $160.39 Range $135.31 - $180.96

Q1 2022

Shares 195,283 Value ($000) $35,873 Avg Close $180.88 Range $164.33 - $206.88

Q4 2021

Shares 197,307 Value ($000) $40,957 Avg Close $187.39 Range $161.64 - $203.58

Q3 2021

Shares 200,203 Value ($000) $33,866 Avg Close $172.91 Range $160.74 - $187.10

Q2 2021

Shares 175,338 Value ($000) $30,521 Avg Close $172.26 Range $157.23 - $186.92

Q1 2021

Shares 172,300 Value ($000) $29,076 Avg Close $155.90 Range $137.46 - $169.77

Q4 2020

Shares 193,700 Value ($000) $28,728 Avg Close $136.81 Range $125.87 - $147.45

Q3 2020

Shares 210,300 Value ($000) $28,504 Avg Close $120.24 Range $109.26 - $130.74

Q2 2020

Shares 230,500 Value ($000) $26,703 Avg Close $104.50 Range $84.39 - $123.08

Q1 2020

Shares 250,100 Value ($000) $27,028 Avg Close $121.47 Range $62.45 - $141.60

Q4 2019

Shares 254,950 Value ($000) $36,710 Avg Close $135.83 Range $124.65 - $144.53

Q3 2019

Shares 260,650 Value ($000) $39,421 Avg Close $133.67 Range $125.33 - $144.55

Q2 2019

Shares 253,800 Value ($000) $34,849 Avg Close $120.56 Range $111.69 - $130.45

Q1 2019

Shares 257,900 Value ($000) $30,535 Avg Close $101.79 Range $89.69 - $113.23

Q4 2018

Shares 260,300 Value ($000) $25,718 Avg Close $95.27 Range $77.44 - $107.54

Q3 2018

Shares 362,288 Value ($000) $40,286 Avg Close $108.68 Range $99.57 - $123.11

Q2 2018

Shares 422,588 Value ($000) $54,539 Avg Close $115.27 Range $101.03 - $125.05

Q1 2018

Shares 435,188 Value ($000) $49,685 Avg Close $117.48 Range $102.96 - $131.58

Q4 2017

Shares 448,788 Value ($000) $57,611 Avg Close $113.72 Range $106.96 - $120.80

Q3 2017

Shares 446,488 Value ($000) $53,400 Avg Close $111.47 Range $103.95 - $120.75

Q2 2017

Shares 404,291 Value ($000) $51,216 Avg Close $116.40 Range $107.67 - $125.20

Q1 2017

Shares 291,101 Value ($000) $35,072 Avg Close $113.13 Range $100.90 - $126.45

Q4 2016

Shares 290,200 Value ($000) $36,319 Avg Close $111.71 Range $97.55 - $127.51

Q3 2016

Shares 287,200 Value ($000) $32,663 Avg Close $108.68 Range $98.20 - $117.17

Q2 2016

Shares 315,200 Value ($000) $37,937 Avg Close $104.21 Range $96.20 - $111.67

Q1 2016

Shares 302,600 Value ($000) $31,945 Avg Close $87.06 Range $72.34 - $98.20

Q4 2015

Shares 308,600 Value ($000) $29,308 Avg Close $88.90 Range $80.13 - $98.04

Q3 2015

Shares 305,400 Value ($000) $27,242 Avg Close $85.31 Range $77.02 - $94.11

Q2 2015

Shares 318,605 Value ($000) $26,741 Avg Close $79.81 Range $73.72 - $85.14

Q1 2015

Shares 360,291 Value ($000) $30,373 Avg Close $70.59 Range $58.73 - $78.90

Q4 2014

Shares 351,121 Value ($000) $23,079 Avg Close $57.64 Range $49.39 - $63.08

Q3 2014

Shares 380,075 Value ($000) $22,892 Avg Close $57.55 Range $54.96 - $60.69

Q2 2014

Shares 372,291 Value ($000) $23,734 Avg Close $57.68 Range $53.70 - $62.23

Q1 2014

Shares 372,291 Value ($000) $24,739 Avg Close $58.15 Range $52.40 - $63.33

Q4 2013

Shares 372,291 Value ($000) $22,122 Avg Close $50.25 Range $45.81 - $54.75

Q3 2013

Shares 388,991 Value ($000) $20,154 Avg Close $45.03 Range $42.06 - $49.50

Q2 2013

Shares 388,991 Value ($000) $18,831 Avg Close $46.69 Range $41.33 - $50.72

Period	Shares	Value ($000)	Average Close	Price Range
Q4 2025	87,762	$25,031	$293.14	$277.94 - $311.21
Q3 2025	86,762	$26,690	$283.25	$254.47 - $307.65
Q2 2025	79,762	$20,804	$256.02	$217.74 - $276.71
Q1 2025	78,862	$18,399	$252.23	$213.97 - $278.27
Q4 2024	89,162	$22,935	$266.73	$234.41 - $296.11
Q3 2024	94,462	$23,656	$245.85	$223.32 - $275.74
Q2 2024	114,662	$28,514	$255.31	$240.65 - $270.65
Q1 2024	113,624	$31,010	$243.03	$215.23 - $273.07
Q4 2023	125,801	$28,558	$208.58	$187.38 - $224.06
Q3 2023	136,719	$27,620	$213.74	$196.34 - $225.55
Q2 2023	157,883	$35,593	$187.93	$158.68 - $221.80
Q1 2023	162,686	$27,910	$173.63	$156.49 - $193.25
Q4 2022	174,117	$30,490	$166.92	$143.95 - $185.82
Q3 2022	174,601	$27,536	$158.20	$133.80 - $175.26
Q2 2022	182,701	$25,962	$160.39	$135.31 - $180.96
Q1 2022	195,283	$35,873	$180.88	$164.33 - $206.88
Q4 2021	197,307	$40,957	$187.39	$161.64 - $203.58
Q3 2021	200,203	$33,866	$172.91	$160.74 - $187.10
Q2 2021	175,338	$30,521	$172.26	$157.23 - $186.92
Q1 2021	172,300	$29,076	$155.90	$137.46 - $169.77
Q4 2020	193,700	$28,728	$136.81	$125.87 - $147.45
Q3 2020	210,300	$28,504	$120.24	$109.26 - $130.74
Q2 2020	230,500	$26,703	$104.50	$84.39 - $123.08
Q1 2020	250,100	$27,028	$121.47	$62.45 - $141.60
Q4 2019	254,950	$36,710	$135.83	$124.65 - $144.53
Q3 2019	260,650	$39,421	$133.67	$125.33 - $144.55
Q2 2019	253,800	$34,849	$120.56	$111.69 - $130.45
Q1 2019	257,900	$30,535	$101.79	$89.69 - $113.23
Q4 2018	260,300	$25,718	$95.27	$77.44 - $107.54
Q3 2018	362,288	$40,286	$108.68	$99.57 - $123.11
Q2 2018	422,588	$54,539	$115.27	$101.03 - $125.05
Q1 2018	435,188	$49,685	$117.48	$102.96 - $131.58
Q4 2017	448,788	$57,611	$113.72	$106.96 - $120.80
Q3 2017	446,488	$53,400	$111.47	$103.95 - $120.75
Q2 2017	404,291	$51,216	$116.40	$107.67 - $125.20
Q1 2017	291,101	$35,072	$113.13	$100.90 - $126.45
Q4 2016	290,200	$36,319	$111.71	$97.55 - $127.51
Q3 2016	287,200	$32,663	$108.68	$98.20 - $117.17
Q2 2016	315,200	$37,937	$104.21	$96.20 - $111.67
Q1 2016	302,600	$31,945	$87.06	$72.34 - $98.20
Q4 2015	308,600	$29,308	$88.90	$80.13 - $98.04
Q3 2015	305,400	$27,242	$85.31	$77.02 - $94.11
Q2 2015	318,605	$26,741	$79.81	$73.72 - $85.14
Q1 2015	360,291	$30,373	$70.59	$58.73 - $78.90
Q4 2014	351,121	$23,079	$57.64	$49.39 - $63.08
Q3 2014	380,075	$22,892	$57.55	$54.96 - $60.69
Q2 2014	372,291	$23,734	$57.68	$53.70 - $62.23
Q1 2014	372,291	$24,739	$58.15	$52.40 - $63.33
Q4 2013	372,291	$22,122	$50.25	$45.81 - $54.75
Q3 2013	388,991	$20,154	$45.03	$42.06 - $49.50
Q2 2013	388,991	$18,831	$46.69	$41.33 - $50.72