VULCAN MATLS CO

Ticker: VMC CUSIP: 929160109 Class: COM

CALIFORNIA STATE TEACHERS RETIREMENT SYSTEM's Holding History (CIK: 0001081019)

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

Q4 2025

Shares 227,872 Value ($000) $64,994 Avg Close $293.14 Range $277.94 - $311.21

Q3 2025

Shares 234,065 Value ($000) $72,003 Avg Close $283.25 Range $254.47 - $307.65

Q2 2025

Shares 234,152 Value ($000) $61,072 Avg Close $256.02 Range $217.74 - $276.71

Q1 2025

Shares 236,688 Value ($000) $55,219 Avg Close $252.23 Range $213.97 - $278.27

Q4 2024

Shares 240,520 Value ($000) $61,869 Avg Close $266.73 Range $234.41 - $296.11

Q3 2024

Shares 249,296 Value ($000) $62,431 Avg Close $245.85 Range $223.32 - $275.74

Q2 2024

Shares 242,211 Value ($000) $60,233 Avg Close $255.31 Range $240.65 - $270.65

Q1 2024

Shares 237,309 Value ($000) $64,766 Avg Close $243.03 Range $215.23 - $273.07

Q4 2023

Shares 229,757 Value ($000) $52,157 Avg Close $208.58 Range $187.38 - $224.06

Q3 2023

Shares 220,564 Value ($000) $44,558 Avg Close $213.74 Range $196.34 - $225.55

Q2 2023

Shares 216,244 Value ($000) $48,750 Avg Close $187.93 Range $158.68 - $221.80

Q1 2023

Shares 223,912 Value ($000) $38,414 Avg Close $173.63 Range $156.49 - $193.25

Q4 2022

Shares 226,076 Value ($000) $39,588 Avg Close $166.92 Range $143.95 - $185.82

Q3 2022

Shares 221,778 Value ($000) $34,977 Avg Close $158.20 Range $133.80 - $175.26

Q2 2022

Shares 223,879 Value ($000) $31,813 Avg Close $160.39 Range $135.31 - $180.96

Q1 2022

Shares 222,038 Value ($000) $40,788 Avg Close $180.88 Range $164.33 - $206.88

Q4 2021

Shares 235,180 Value ($000) $48,819 Avg Close $187.39 Range $161.64 - $203.58

Q3 2021

Shares 231,860 Value ($000) $39,221 Avg Close $172.91 Range $160.74 - $187.10

Q2 2021

Shares 234,449 Value ($000) $40,811 Avg Close $172.26 Range $157.23 - $186.92

Q1 2021

Shares 243,463 Value ($000) $41,084 Avg Close $155.90 Range $137.46 - $169.77

Q4 2020

Shares 243,123 Value ($000) $36,058 Avg Close $136.81 Range $125.87 - $147.45

Q3 2020

Shares 240,922 Value ($000) $32,655 Avg Close $120.24 Range $109.26 - $130.74

Q2 2020

Shares 236,444 Value ($000) $27,392 Avg Close $104.50 Range $84.39 - $123.08

Q1 2020

Shares 236,370 Value ($000) $25,545 Avg Close $121.47 Range $62.45 - $141.60

Q4 2019

Shares 240,478 Value ($000) $34,626 Avg Close $135.83 Range $124.65 - $144.53

Q3 2019

Shares 223,545 Value ($000) $33,809 Avg Close $133.67 Range $125.33 - $144.55

Q2 2019

Shares 221,226 Value ($000) $30,377 Avg Close $120.56 Range $111.69 - $130.45

Q1 2019

Shares 221,879 Value ($000) $26,270 Avg Close $101.79 Range $89.69 - $113.23

Q4 2018

Shares 221,224 Value ($000) $21,857 Avg Close $95.27 Range $77.44 - $107.54

Q3 2018

Shares 215,440 Value ($000) $23,957 Avg Close $108.68 Range $99.57 - $123.11

Q2 2018

Shares 215,397 Value ($000) $27,799 Avg Close $115.27 Range $101.03 - $125.05

Q1 2018

Shares 213,095 Value ($000) $24,329 Avg Close $117.48 Range $102.96 - $131.58

Q4 2017

Shares 220,797 Value ($000) $28,344 Avg Close $113.72 Range $106.96 - $120.80

Q3 2017

Shares 221,542 Value ($000) $26,496 Avg Close $111.47 Range $103.95 - $120.75

Q2 2017

Shares 242,969 Value ($000) $30,780 Avg Close $116.40 Range $107.67 - $125.20

Q1 2017

Shares 264,111 Value ($000) $31,820 Avg Close $113.13 Range $100.90 - $126.45

Q4 2016

Shares 276,011 Value ($000) $34,543 Avg Close $111.71 Range $97.55 - $127.51

Q3 2016

Shares 283,411 Value ($000) $32,232 Avg Close $108.68 Range $98.20 - $117.17

Q2 2016

Shares 281,011 Value ($000) $33,822 Avg Close $104.21 Range $96.20 - $111.67

Q1 2016

Shares 288,750 Value ($000) $30,483 Avg Close $87.06 Range $72.34 - $98.20

Q4 2015

Shares 252,654 Value ($000) $23,995 Avg Close $88.90 Range $80.13 - $98.04

Q3 2015

Shares 248,605 Value ($000) $22,176 Avg Close $85.31 Range $77.02 - $94.11

Q2 2015

Shares 242,286 Value ($000) $20,335 Avg Close $79.81 Range $73.72 - $85.14

Q1 2015

Shares 247,281 Value ($000) $20,846 Avg Close $70.59 Range $58.73 - $78.90

Q4 2014

Shares 251,404 Value ($000) $16,525 Avg Close $57.64 Range $49.39 - $63.08

Q3 2014

Shares 249,038 Value ($000) $15,000 Avg Close $57.55 Range $54.96 - $60.69

Q2 2014

Shares 241,182 Value ($000) $15,375 Avg Close $57.68 Range $53.70 - $62.23

Q1 2014

Shares 236,382 Value ($000) $15,708 Avg Close $58.15 Range $52.40 - $63.33

Q4 2013

Shares 235,282 Value ($000) $13,980 Avg Close $50.25 Range $45.81 - $54.75

Q3 2013

Shares 233,682 Value ($000) $12,107 Avg Close $45.03 Range $42.06 - $49.50

Q2 2013

Shares 226,451 Value ($000) $10,962 Avg Close $46.69 Range $41.33 - $50.72

Q1 2013

Shares 224,959 Value ($000) $11,630 Avg Close $49.38 Range $44.91 - $54.12

Period	Shares	Value ($000)	Average Close	Price Range
Q4 2025	227,872	$64,994	$293.14	$277.94 - $311.21
Q3 2025	234,065	$72,003	$283.25	$254.47 - $307.65
Q2 2025	234,152	$61,072	$256.02	$217.74 - $276.71
Q1 2025	236,688	$55,219	$252.23	$213.97 - $278.27
Q4 2024	240,520	$61,869	$266.73	$234.41 - $296.11
Q3 2024	249,296	$62,431	$245.85	$223.32 - $275.74
Q2 2024	242,211	$60,233	$255.31	$240.65 - $270.65
Q1 2024	237,309	$64,766	$243.03	$215.23 - $273.07
Q4 2023	229,757	$52,157	$208.58	$187.38 - $224.06
Q3 2023	220,564	$44,558	$213.74	$196.34 - $225.55
Q2 2023	216,244	$48,750	$187.93	$158.68 - $221.80
Q1 2023	223,912	$38,414	$173.63	$156.49 - $193.25
Q4 2022	226,076	$39,588	$166.92	$143.95 - $185.82
Q3 2022	221,778	$34,977	$158.20	$133.80 - $175.26
Q2 2022	223,879	$31,813	$160.39	$135.31 - $180.96
Q1 2022	222,038	$40,788	$180.88	$164.33 - $206.88
Q4 2021	235,180	$48,819	$187.39	$161.64 - $203.58
Q3 2021	231,860	$39,221	$172.91	$160.74 - $187.10
Q2 2021	234,449	$40,811	$172.26	$157.23 - $186.92
Q1 2021	243,463	$41,084	$155.90	$137.46 - $169.77
Q4 2020	243,123	$36,058	$136.81	$125.87 - $147.45
Q3 2020	240,922	$32,655	$120.24	$109.26 - $130.74
Q2 2020	236,444	$27,392	$104.50	$84.39 - $123.08
Q1 2020	236,370	$25,545	$121.47	$62.45 - $141.60
Q4 2019	240,478	$34,626	$135.83	$124.65 - $144.53
Q3 2019	223,545	$33,809	$133.67	$125.33 - $144.55
Q2 2019	221,226	$30,377	$120.56	$111.69 - $130.45
Q1 2019	221,879	$26,270	$101.79	$89.69 - $113.23
Q4 2018	221,224	$21,857	$95.27	$77.44 - $107.54
Q3 2018	215,440	$23,957	$108.68	$99.57 - $123.11
Q2 2018	215,397	$27,799	$115.27	$101.03 - $125.05
Q1 2018	213,095	$24,329	$117.48	$102.96 - $131.58
Q4 2017	220,797	$28,344	$113.72	$106.96 - $120.80
Q3 2017	221,542	$26,496	$111.47	$103.95 - $120.75
Q2 2017	242,969	$30,780	$116.40	$107.67 - $125.20
Q1 2017	264,111	$31,820	$113.13	$100.90 - $126.45
Q4 2016	276,011	$34,543	$111.71	$97.55 - $127.51
Q3 2016	283,411	$32,232	$108.68	$98.20 - $117.17
Q2 2016	281,011	$33,822	$104.21	$96.20 - $111.67
Q1 2016	288,750	$30,483	$87.06	$72.34 - $98.20
Q4 2015	252,654	$23,995	$88.90	$80.13 - $98.04
Q3 2015	248,605	$22,176	$85.31	$77.02 - $94.11
Q2 2015	242,286	$20,335	$79.81	$73.72 - $85.14
Q1 2015	247,281	$20,846	$70.59	$58.73 - $78.90
Q4 2014	251,404	$16,525	$57.64	$49.39 - $63.08
Q3 2014	249,038	$15,000	$57.55	$54.96 - $60.69
Q2 2014	241,182	$15,375	$57.68	$53.70 - $62.23
Q1 2014	236,382	$15,708	$58.15	$52.40 - $63.33
Q4 2013	235,282	$13,980	$50.25	$45.81 - $54.75
Q3 2013	233,682	$12,107	$45.03	$42.06 - $49.50
Q2 2013	226,451	$10,962	$46.69	$41.33 - $50.72
Q1 2013	224,959	$11,630	$49.38	$44.91 - $54.12