VULCAN MATLS CO

Ticker: VMC CUSIP: 929160109 Class: COM

PENNSYLVANIA CAPITAL MANAGEMENT INC /ADV's Holding History (CIK: 0001004140)

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

Q4 2025

Shares 15,519 Value ($000) $4,426 Avg Close $293.14 Range $277.94 - $311.21

Q3 2025

Shares 15,791 Value ($000) $4,858 Avg Close $283.25 Range $254.47 - $307.65

Q2 2025

Shares 15,791 Value ($000) $4,119 Avg Close $256.02 Range $217.74 - $276.71

Q1 2025

Shares 15,791 Value ($000) $3,684 Avg Close $252.23 Range $213.97 - $278.27

Q4 2024

Shares 16,280 Value ($000) $4,188 Avg Close $266.73 Range $234.41 - $296.11

Q3 2024

Shares 16,778 Value ($000) $4,202 Avg Close $245.85 Range $223.32 - $275.74

Q2 2024

Shares 19,225 Value ($000) $4,781 Avg Close $255.31 Range $240.65 - $270.65

Q1 2024

Shares 19,225 Value ($000) $5,247 Avg Close $243.03 Range $215.23 - $273.07

Q4 2023

Shares 19,195 Value ($000) $4,357 Avg Close $208.58 Range $187.38 - $224.06

Q3 2023

Shares 19,199 Value ($000) $3,879 Avg Close $213.74 Range $196.34 - $225.55

Q2 2023

Shares 19,196 Value ($000) $4,328 Avg Close $187.93 Range $158.68 - $221.80

Q1 2023

Shares 19,684 Value ($000) $3,377 Avg Close $173.63 Range $156.49 - $193.25

Q4 2022

Shares 19,684 Value ($000) $3,591 Avg Close $166.92 Range $143.95 - $185.82

Q3 2022

Shares 20,095 Value ($000) $3,169 Avg Close $158.20 Range $133.80 - $175.26

Q2 2022

Shares 22,531 Value ($000) $3,202 Avg Close $160.39 Range $135.31 - $180.96

Q1 2022

Shares 22,531 Value ($000) $4,139 Avg Close $180.88 Range $164.33 - $206.88

Q4 2021

Shares 23,119 Value ($000) $4,799 Avg Close $187.39 Range $161.64 - $203.58

Q3 2021

Shares 23,844 Value ($000) $4,415 Avg Close $172.91 Range $160.74 - $187.10

Q2 2021

Shares 24,044 Value ($000) $4,206 Avg Close $172.26 Range $157.23 - $186.92

Q1 2021

Shares 24,361 Value ($000) $4,111 Avg Close $155.90 Range $137.46 - $169.77

Q4 2020

Shares 24,371 Value ($000) $3,939 Avg Close $136.81 Range $125.87 - $147.45

Q3 2020

Shares 26,287 Value ($000) $3,721 Avg Close $120.24 Range $109.26 - $130.74

Q1 2020

Shares 26,333 Value ($000) $2,612 Avg Close $121.47 Range $62.45 - $141.60

Q4 2019

Shares 26,228 Value ($000) $3,776 Avg Close $135.83 Range $124.65 - $144.53

Period	Shares	Value ($000)	Average Close	Price Range
Q4 2025	15,519	$4,426	$293.14	$277.94 - $311.21
Q3 2025	15,791	$4,858	$283.25	$254.47 - $307.65
Q2 2025	15,791	$4,119	$256.02	$217.74 - $276.71
Q1 2025	15,791	$3,684	$252.23	$213.97 - $278.27
Q4 2024	16,280	$4,188	$266.73	$234.41 - $296.11
Q3 2024	16,778	$4,202	$245.85	$223.32 - $275.74
Q2 2024	19,225	$4,781	$255.31	$240.65 - $270.65
Q1 2024	19,225	$5,247	$243.03	$215.23 - $273.07
Q4 2023	19,195	$4,357	$208.58	$187.38 - $224.06
Q3 2023	19,199	$3,879	$213.74	$196.34 - $225.55
Q2 2023	19,196	$4,328	$187.93	$158.68 - $221.80
Q1 2023	19,684	$3,377	$173.63	$156.49 - $193.25
Q4 2022	19,684	$3,591	$166.92	$143.95 - $185.82
Q3 2022	20,095	$3,169	$158.20	$133.80 - $175.26
Q2 2022	22,531	$3,202	$160.39	$135.31 - $180.96
Q1 2022	22,531	$4,139	$180.88	$164.33 - $206.88
Q4 2021	23,119	$4,799	$187.39	$161.64 - $203.58
Q3 2021	23,844	$4,415	$172.91	$160.74 - $187.10
Q2 2021	24,044	$4,206	$172.26	$157.23 - $186.92
Q1 2021	24,361	$4,111	$155.90	$137.46 - $169.77
Q4 2020	24,371	$3,939	$136.81	$125.87 - $147.45
Q3 2020	26,287	$3,721	$120.24	$109.26 - $130.74
Q1 2020	26,333	$2,612	$121.47	$62.45 - $141.60
Q4 2019	26,228	$3,776	$135.83	$124.65 - $144.53