VULCAN MATLS CO

Ticker: VMC CUSIP: 929160109 Class: COM

NEW MEXICO EDUCATIONAL RETIREMENT BOARD's Holding History (CIK: 0000862469)

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

Q4 2025

Shares 6,019 Value ($000) $2 Avg Close $293.14 Range $277.94 - $311.21

Q3 2025

Shares 5,919 Value ($000) $2 Avg Close $283.25 Range $254.47 - $307.65

Q2 2025

Shares 6,219 Value ($000) $2 Avg Close $256.02 Range $217.74 - $276.71

Q1 2025

Shares 6,219 Value ($000) $1 Avg Close $252.23 Range $213.97 - $278.27

Q4 2024

Shares 6,319 Value ($000) $2 Avg Close $266.73 Range $234.41 - $296.11

Q3 2024

Shares 6,419 Value ($000) $2 Avg Close $245.85 Range $223.32 - $275.74

Q2 2024

Shares 6,719 Value ($000) $2 Avg Close $255.31 Range $240.65 - $270.65

Q1 2024

Shares 6,719 Value ($000) $2 Avg Close $243.03 Range $215.23 - $273.07

Q4 2023

Shares 6,919 Value ($000) $2 Avg Close $208.58 Range $187.38 - $224.06

Q3 2023

Shares 6,919 Value ($000) $1 Avg Close $213.74 Range $196.34 - $225.55

Q2 2023

Shares 6,419 Value ($000) $1 Avg Close $187.93 Range $158.68 - $221.80

Q1 2023

Shares 6,119 Value ($000) $1 Avg Close $173.63 Range $156.49 - $193.25

Q4 2022

Shares 6,319 Value ($000) $1 Avg Close $166.92 Range $143.95 - $185.82

Q3 2022

Shares 6,819 Value ($000) $1,075 Avg Close $158.20 Range $133.80 - $175.26

Q2 2022

Shares 7,319 Value ($000) $1,040 Avg Close $160.39 Range $135.31 - $180.96

Q1 2022

Shares 7,719 Value ($000) $1,418 Avg Close $180.88 Range $164.33 - $206.88

Q4 2021

Shares 8,119 Value ($000) $1,685 Avg Close $187.39 Range $161.64 - $203.58

Q3 2021

Shares 8,719 Value ($000) $1,475 Avg Close $172.91 Range $160.74 - $187.10

Q2 2021

Shares 8,819 Value ($000) $1,535 Avg Close $172.26 Range $157.23 - $186.92

Q1 2021

Shares 8,419 Value ($000) $1,421 Avg Close $155.90 Range $137.46 - $169.77

Q4 2020

Shares 8,419 Value ($000) $1,249 Avg Close $136.81 Range $125.87 - $147.45

Q3 2020

Shares 8,519 Value ($000) $1,155 Avg Close $120.24 Range $109.26 - $130.74

Q2 2020

Shares 8,919 Value ($000) $1,033 Avg Close $104.50 Range $84.39 - $123.08

Q1 2020

Shares 8,319 Value ($000) $899 Avg Close $121.47 Range $62.45 - $141.60

Q4 2019

Shares 10,219 Value ($000) $1,471 Avg Close $135.83 Range $124.65 - $144.53

Q3 2019

Shares 10,219 Value ($000) $1,546 Avg Close $133.67 Range $125.33 - $144.55

Q2 2019

Shares 10,819 Value ($000) $1,486 Avg Close $120.56 Range $111.69 - $130.45

Q1 2019

Shares 11,019 Value ($000) $1,305 Avg Close $101.79 Range $89.69 - $113.23

Q4 2018

Shares 11,219 Value ($000) $1,108 Avg Close $95.27 Range $77.44 - $107.54

Q3 2018

Shares 11,819 Value ($000) $1,314 Avg Close $108.68 Range $99.57 - $123.11

Q2 2018

Shares 12,219 Value ($000) $1,577 Avg Close $115.27 Range $101.03 - $125.05

Q1 2018

Shares 12,619 Value ($000) $1,441 Avg Close $117.48 Range $102.96 - $131.58

Q4 2017

Shares 12,719 Value ($000) $1,633 Avg Close $113.72 Range $106.96 - $120.80

Q3 2017

Shares 12,319 Value ($000) $1,473 Avg Close $111.47 Range $103.95 - $120.75

Q2 2017

Shares 12,319 Value ($000) $1,517 Avg Close $116.40 Range $107.67 - $125.20

Q1 2017

Shares 13,419 Value ($000) $1,617 Avg Close $113.13 Range $100.90 - $126.45

Q4 2016

Shares 14,219 Value ($000) $1,780 Avg Close $111.71 Range $97.55 - $127.51

Q3 2016

Shares 13,519 Value ($000) $1,538 Avg Close $108.68 Range $98.20 - $117.17

Q2 2016

Shares 15,519 Value ($000) $1,868 Avg Close $104.21 Range $96.20 - $111.67

Q1 2016

Shares 14,719 Value ($000) $1,554 Avg Close $87.06 Range $72.34 - $98.20

Q4 2015

Shares 14,919 Value ($000) $1,417 Avg Close $88.90 Range $80.13 - $98.04

Q3 2015

Shares 14,919 Value ($000) $1,331 Avg Close $85.31 Range $77.02 - $94.11

Q2 2015

Shares 13,919 Value ($000) $1,168 Avg Close $79.81 Range $73.72 - $85.14

Q1 2015

Shares 15,319 Value ($000) $1,291 Avg Close $70.59 Range $58.73 - $78.90

Q4 2014

Shares 15,819 Value ($000) $1,040 Avg Close $57.64 Range $49.39 - $63.08

Q3 2014

Shares 17,419 Value ($000) $1,049 Avg Close $57.55 Range $54.96 - $60.69

Q2 2014

Shares 17,019 Value ($000) $1,085 Avg Close $57.68 Range $53.70 - $62.23

Q1 2014

Shares 17,019 Value ($000) $1,131 Avg Close $58.15 Range $52.40 - $63.33

Period	Shares	Value ($000)	Average Close	Price Range
Q4 2025	6,019	$2	$293.14	$277.94 - $311.21
Q3 2025	5,919	$2	$283.25	$254.47 - $307.65
Q2 2025	6,219	$2	$256.02	$217.74 - $276.71
Q1 2025	6,219	$1	$252.23	$213.97 - $278.27
Q4 2024	6,319	$2	$266.73	$234.41 - $296.11
Q3 2024	6,419	$2	$245.85	$223.32 - $275.74
Q2 2024	6,719	$2	$255.31	$240.65 - $270.65
Q1 2024	6,719	$2	$243.03	$215.23 - $273.07
Q4 2023	6,919	$2	$208.58	$187.38 - $224.06
Q3 2023	6,919	$1	$213.74	$196.34 - $225.55
Q2 2023	6,419	$1	$187.93	$158.68 - $221.80
Q1 2023	6,119	$1	$173.63	$156.49 - $193.25
Q4 2022	6,319	$1	$166.92	$143.95 - $185.82
Q3 2022	6,819	$1,075	$158.20	$133.80 - $175.26
Q2 2022	7,319	$1,040	$160.39	$135.31 - $180.96
Q1 2022	7,719	$1,418	$180.88	$164.33 - $206.88
Q4 2021	8,119	$1,685	$187.39	$161.64 - $203.58
Q3 2021	8,719	$1,475	$172.91	$160.74 - $187.10
Q2 2021	8,819	$1,535	$172.26	$157.23 - $186.92
Q1 2021	8,419	$1,421	$155.90	$137.46 - $169.77
Q4 2020	8,419	$1,249	$136.81	$125.87 - $147.45
Q3 2020	8,519	$1,155	$120.24	$109.26 - $130.74
Q2 2020	8,919	$1,033	$104.50	$84.39 - $123.08
Q1 2020	8,319	$899	$121.47	$62.45 - $141.60
Q4 2019	10,219	$1,471	$135.83	$124.65 - $144.53
Q3 2019	10,219	$1,546	$133.67	$125.33 - $144.55
Q2 2019	10,819	$1,486	$120.56	$111.69 - $130.45
Q1 2019	11,019	$1,305	$101.79	$89.69 - $113.23
Q4 2018	11,219	$1,108	$95.27	$77.44 - $107.54
Q3 2018	11,819	$1,314	$108.68	$99.57 - $123.11
Q2 2018	12,219	$1,577	$115.27	$101.03 - $125.05
Q1 2018	12,619	$1,441	$117.48	$102.96 - $131.58
Q4 2017	12,719	$1,633	$113.72	$106.96 - $120.80
Q3 2017	12,319	$1,473	$111.47	$103.95 - $120.75
Q2 2017	12,319	$1,517	$116.40	$107.67 - $125.20
Q1 2017	13,419	$1,617	$113.13	$100.90 - $126.45
Q4 2016	14,219	$1,780	$111.71	$97.55 - $127.51
Q3 2016	13,519	$1,538	$108.68	$98.20 - $117.17
Q2 2016	15,519	$1,868	$104.21	$96.20 - $111.67
Q1 2016	14,719	$1,554	$87.06	$72.34 - $98.20
Q4 2015	14,919	$1,417	$88.90	$80.13 - $98.04
Q3 2015	14,919	$1,331	$85.31	$77.02 - $94.11
Q2 2015	13,919	$1,168	$79.81	$73.72 - $85.14
Q1 2015	15,319	$1,291	$70.59	$58.73 - $78.90
Q4 2014	15,819	$1,040	$57.64	$49.39 - $63.08
Q3 2014	17,419	$1,049	$57.55	$54.96 - $60.69
Q2 2014	17,019	$1,085	$57.68	$53.70 - $62.23
Q1 2014	17,019	$1,131	$58.15	$52.40 - $63.33