VULCAN MATLS CO

Ticker: VMC CUSIP: 929160109 Class: COM

PUBLIC EMPLOYEES RETIREMENT SYSTEM OF OHIO's Holding History (CIK: 0001007280)

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

Q4 2025

Shares 63,545 Value ($000) $18,124 Avg Close $293.14 Range $277.94 - $311.21

Q3 2025

Shares 66,140 Value ($000) $20,346 Avg Close $283.25 Range $254.47 - $307.65

Q2 2025

Shares 64,762 Value ($000) $16,891 Avg Close $256.02 Range $217.74 - $276.71

Q1 2025

Shares 63,462 Value ($000) $14,806 Avg Close $252.23 Range $213.97 - $278.27

Q4 2024

Shares 55,696 Value ($000) $14,327 Avg Close $266.73 Range $234.41 - $296.11

Q3 2024

Shares 57,796 Value ($000) $14,474 Avg Close $245.85 Range $223.32 - $275.74

Q2 2024

Shares 61,727 Value ($000) $15,350 Avg Close $255.31 Range $240.65 - $270.65

Q1 2024

Shares 63,679 Value ($000) $17,379 Avg Close $243.03 Range $215.23 - $273.07

Q4 2023

Shares 71,248 Value ($000) $16,174 Avg Close $208.58 Range $187.38 - $224.06

Q3 2023

Shares 67,826 Value ($000) $13,702 Avg Close $213.74 Range $196.34 - $225.55

Q2 2023

Shares 75,321 Value ($000) $16,980 Avg Close $187.93 Range $158.68 - $221.80

Q1 2023

Shares 82,364 Value ($000) $14,130 Avg Close $173.63 Range $156.49 - $193.25

Q4 2022

Shares 83,543 Value ($000) $14,629 Avg Close $166.92 Range $143.95 - $185.82

Q3 2022

Shares 66,458 Value ($000) $10,481 Avg Close $158.20 Range $133.80 - $175.26

Q2 2022

Shares 65,934 Value ($000) $9,369 Avg Close $160.39 Range $135.31 - $180.96

Q1 2022

Shares 68,737 Value ($000) $12,627 Avg Close $180.88 Range $164.33 - $206.88

Q4 2021

Shares 71,902 Value ($000) $14,925 Avg Close $187.39 Range $161.64 - $203.58

Q3 2021

Shares 74,473 Value ($000) $12,598 Avg Close $172.91 Range $160.74 - $187.10

Q2 2021

Shares 76,913 Value ($000) $13,388 Avg Close $172.26 Range $157.23 - $186.92

Q1 2021

Shares 70,876 Value ($000) $11,960 Avg Close $155.90 Range $137.46 - $169.77

Q4 2020

Shares 64,966 Value ($000) $9,635 Avg Close $136.81 Range $125.87 - $147.45

Q3 2020

Shares 50,416 Value ($000) $6,833 Avg Close $120.24 Range $109.26 - $130.74

Q2 2020

Shares 49,120 Value ($000) $5,691 Avg Close $104.50 Range $84.39 - $123.08

Q1 2020

Shares 53,231 Value ($000) $5,753 Avg Close $121.47 Range $62.45 - $141.60

Q4 2019

Shares 43,920 Value ($000) $6,324 Avg Close $135.83 Range $124.65 - $144.53

Q3 2019

Shares 62,816 Value ($000) $9,500 Avg Close $133.67 Range $125.33 - $144.55

Q2 2019

Shares 77,194 Value ($000) $10,600 Avg Close $120.56 Range $111.69 - $130.45

Q1 2019

Shares 109,261 Value ($000) $12,937 Avg Close $101.79 Range $89.69 - $113.23

Q4 2018

Shares 95,220 Value ($000) $9,408 Avg Close $95.27 Range $77.44 - $107.54

Q3 2018

Shares 69,185 Value ($000) $7,693 Avg Close $108.68 Range $99.57 - $123.11

Q2 2018

Shares 53,407 Value ($000) $6,893 Avg Close $115.27 Range $101.03 - $125.05

Q1 2018

Shares 56,419 Value ($000) $6,441 Avg Close $117.48 Range $102.96 - $131.58

Q4 2017

Shares 56,739 Value ($000) $7,284 Avg Close $113.72 Range $106.96 - $120.80

Q3 2017

Shares 56,089 Value ($000) $6,708 Avg Close $111.47 Range $103.95 - $120.75

Q2 2017

Shares 57,855 Value ($000) $7,329 Avg Close $116.40 Range $107.67 - $125.20

Q1 2017

Shares 60,663 Value ($000) $7,309 Avg Close $113.13 Range $100.90 - $126.45

Q4 2016

Shares 60,663 Value ($000) $7,288 Avg Close $111.71 Range $97.55 - $127.51

Q3 2016

Shares 77,225 Value ($000) $8,783 Avg Close $108.68 Range $98.20 - $117.17

Q2 2016

Shares 225,363 Value ($000) $27,125 Avg Close $104.21 Range $96.20 - $111.67

Q1 2016

Shares 250,590 Value ($000) $26,455 Avg Close $87.06 Range $72.34 - $98.20

Q4 2015

Shares 219,818 Value ($000) $20,876 Avg Close $88.90 Range $80.13 - $98.04

Q3 2015

Shares 100,963 Value ($000) $9,006 Avg Close $85.31 Range $77.02 - $94.11

Q2 2015

Shares 79,772 Value ($000) $6,695 Avg Close $79.81 Range $73.72 - $85.14

Q1 2015

Shares 47,410 Value ($000) $3,997 Avg Close $70.59 Range $58.73 - $78.90

Q4 2014

Shares 33,441 Value ($000) $2,198 Avg Close $57.64 Range $49.39 - $63.08

Q3 2014

Shares 28,614 Value ($000) $1,723 Avg Close $57.55 Range $54.96 - $60.69

Q2 2014

Shares 31,470 Value ($000) $2,006 Avg Close $57.68 Range $53.70 - $62.23

Q1 2014

Shares 31,292 Value ($000) $2,079 Avg Close $58.15 Range $52.40 - $63.33

Q4 2013

Shares 38,569 Value ($000) $2,292 Avg Close $50.25 Range $45.81 - $54.75

Q3 2013

Shares 31,436 Value ($000) $1,629 Avg Close $45.03 Range $42.06 - $49.50

Q2 2013

Shares 24,133 Value ($000) $1,168 Avg Close $46.69 Range $41.33 - $50.72

Period	Shares	Value ($000)	Average Close	Price Range
Q4 2025	63,545	$18,124	$293.14	$277.94 - $311.21
Q3 2025	66,140	$20,346	$283.25	$254.47 - $307.65
Q2 2025	64,762	$16,891	$256.02	$217.74 - $276.71
Q1 2025	63,462	$14,806	$252.23	$213.97 - $278.27
Q4 2024	55,696	$14,327	$266.73	$234.41 - $296.11
Q3 2024	57,796	$14,474	$245.85	$223.32 - $275.74
Q2 2024	61,727	$15,350	$255.31	$240.65 - $270.65
Q1 2024	63,679	$17,379	$243.03	$215.23 - $273.07
Q4 2023	71,248	$16,174	$208.58	$187.38 - $224.06
Q3 2023	67,826	$13,702	$213.74	$196.34 - $225.55
Q2 2023	75,321	$16,980	$187.93	$158.68 - $221.80
Q1 2023	82,364	$14,130	$173.63	$156.49 - $193.25
Q4 2022	83,543	$14,629	$166.92	$143.95 - $185.82
Q3 2022	66,458	$10,481	$158.20	$133.80 - $175.26
Q2 2022	65,934	$9,369	$160.39	$135.31 - $180.96
Q1 2022	68,737	$12,627	$180.88	$164.33 - $206.88
Q4 2021	71,902	$14,925	$187.39	$161.64 - $203.58
Q3 2021	74,473	$12,598	$172.91	$160.74 - $187.10
Q2 2021	76,913	$13,388	$172.26	$157.23 - $186.92
Q1 2021	70,876	$11,960	$155.90	$137.46 - $169.77
Q4 2020	64,966	$9,635	$136.81	$125.87 - $147.45
Q3 2020	50,416	$6,833	$120.24	$109.26 - $130.74
Q2 2020	49,120	$5,691	$104.50	$84.39 - $123.08
Q1 2020	53,231	$5,753	$121.47	$62.45 - $141.60
Q4 2019	43,920	$6,324	$135.83	$124.65 - $144.53
Q3 2019	62,816	$9,500	$133.67	$125.33 - $144.55
Q2 2019	77,194	$10,600	$120.56	$111.69 - $130.45
Q1 2019	109,261	$12,937	$101.79	$89.69 - $113.23
Q4 2018	95,220	$9,408	$95.27	$77.44 - $107.54
Q3 2018	69,185	$7,693	$108.68	$99.57 - $123.11
Q2 2018	53,407	$6,893	$115.27	$101.03 - $125.05
Q1 2018	56,419	$6,441	$117.48	$102.96 - $131.58
Q4 2017	56,739	$7,284	$113.72	$106.96 - $120.80
Q3 2017	56,089	$6,708	$111.47	$103.95 - $120.75
Q2 2017	57,855	$7,329	$116.40	$107.67 - $125.20
Q1 2017	60,663	$7,309	$113.13	$100.90 - $126.45
Q4 2016	60,663	$7,288	$111.71	$97.55 - $127.51
Q3 2016	77,225	$8,783	$108.68	$98.20 - $117.17
Q2 2016	225,363	$27,125	$104.21	$96.20 - $111.67
Q1 2016	250,590	$26,455	$87.06	$72.34 - $98.20
Q4 2015	219,818	$20,876	$88.90	$80.13 - $98.04
Q3 2015	100,963	$9,006	$85.31	$77.02 - $94.11
Q2 2015	79,772	$6,695	$79.81	$73.72 - $85.14
Q1 2015	47,410	$3,997	$70.59	$58.73 - $78.90
Q4 2014	33,441	$2,198	$57.64	$49.39 - $63.08
Q3 2014	28,614	$1,723	$57.55	$54.96 - $60.69
Q2 2014	31,470	$2,006	$57.68	$53.70 - $62.23
Q1 2014	31,292	$2,079	$58.15	$52.40 - $63.33
Q4 2013	38,569	$2,292	$50.25	$45.81 - $54.75
Q3 2013	31,436	$1,629	$45.03	$42.06 - $49.50
Q2 2013	24,133	$1,168	$46.69	$41.33 - $50.72