VULCAN MATLS CO

Ticker: VMC CUSIP: 929160109 Class: COM

COMMONWEALTH OF PENNSYLVANIA PUBLIC SCHOOL EMPLS RETRMT SYS's Holding History (CIK: 0001083190)

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

Q4 2025

Shares 30,734 Value ($000) $8,766 Avg Close $293.14 Range $277.94 - $311.21

Q3 2025

Shares 31,728 Value ($000) $9,760 Avg Close $283.25 Range $254.47 - $307.65

Q2 2025

Shares 32,399 Value ($000) $8,450 Avg Close $256.02 Range $217.74 - $276.71

Q1 2025

Shares 30,201 Value ($000) $7,046 Avg Close $252.23 Range $213.97 - $278.27

Q4 2024

Shares 28,080 Value ($000) $7,223 Avg Close $266.73 Range $234.41 - $296.11

Q3 2024

Shares 28,748 Value ($000) $7,199 Avg Close $245.85 Range $223.32 - $275.74

Q2 2024

Shares 29,049 Value ($000) $7,224 Avg Close $255.31 Range $240.65 - $270.65

Q1 2024

Shares 29,170 Value ($000) $7,961 Avg Close $243.03 Range $215.23 - $273.07

Q4 2023

Shares 29,097 Value ($000) $6,605 Avg Close $208.58 Range $187.38 - $224.06

Q3 2023

Shares 26,715 Value ($000) $5,397 Avg Close $213.74 Range $196.34 - $225.55

Q2 2023

Shares 23,206 Value ($000) $5,232 Avg Close $187.93 Range $158.68 - $221.80

Q1 2023

Shares 22,531 Value ($000) $3,865 Avg Close $173.63 Range $156.49 - $193.25

Q4 2022

Shares 22,466 Value ($000) $4 Avg Close $166.92 Range $143.95 - $185.82

Q3 2022

Shares 19,439 Value ($000) $3,066 Avg Close $158.20 Range $133.80 - $175.26

Q2 2022

Shares 19,350 Value ($000) $2,750 Avg Close $160.39 Range $135.31 - $180.96

Q1 2022

Shares 17,756 Value ($000) $3,262 Avg Close $180.88 Range $164.33 - $206.88

Q4 2021

Shares 16,657 Value ($000) $3,458 Avg Close $187.39 Range $161.64 - $203.58

Q3 2021

Shares 16,627 Value ($000) $2,813 Avg Close $172.91 Range $160.74 - $187.10

Q2 2021

Shares 16,621 Value ($000) $2,893 Avg Close $172.26 Range $157.23 - $186.92

Q1 2021

Shares 16,577 Value ($000) $2,797 Avg Close $155.90 Range $137.46 - $169.77

Q4 2020

Shares 16,557 Value ($000) $2,456 Avg Close $136.81 Range $125.87 - $147.45

Q3 2020

Shares 12,272 Value ($000) $1,663 Avg Close $120.24 Range $109.26 - $130.74

Q2 2020

Shares 8,774 Value ($000) $1,016 Avg Close $104.50 Range $84.39 - $123.08

Q1 2020

Shares 10,115 Value ($000) $1,093 Avg Close $121.47 Range $62.45 - $141.60

Q4 2019

Shares 9,091 Value ($000) $1,309 Avg Close $135.83 Range $124.65 - $144.53

Q3 2019

Shares 9,359 Value ($000) $1,415 Avg Close $133.67 Range $125.33 - $144.55

Q2 2019

Shares 9,592 Value ($000) $1,317 Avg Close $120.56 Range $111.69 - $130.45

Q1 2019

Shares 10,384 Value ($000) $1,229 Avg Close $101.79 Range $89.69 - $113.23

Q4 2018

Shares 14,459 Value ($000) $1,429 Avg Close $95.27 Range $77.44 - $107.54

Q3 2018

Shares 16,690 Value ($000) $1,856 Avg Close $108.68 Range $99.57 - $123.11

Q2 2018

Shares 21,379 Value ($000) $2,759 Avg Close $115.27 Range $101.03 - $125.05

Q1 2018

Shares 18,972 Value ($000) $2,166 Avg Close $117.48 Range $102.96 - $131.58

Q4 2017

Shares 11,832 Value ($000) $1,519 Avg Close $113.72 Range $106.96 - $120.80

Q3 2017

Shares 10,757 Value ($000) $1,287 Avg Close $111.47 Range $103.95 - $120.75

Q2 2017

Shares 9,818 Value ($000) $1,244 Avg Close $116.40 Range $107.67 - $125.20

Q1 2017

Shares 9,818 Value ($000) $1,183 Avg Close $113.13 Range $100.90 - $126.45

Q4 2016

Shares 7,585 Value ($000) $949 Avg Close $111.71 Range $97.55 - $127.51

Q3 2016

Shares 7,600 Value ($000) $864 Avg Close $108.68 Range $98.20 - $117.17

Q2 2016

Shares 10,664 Value ($000) $1,284 Avg Close $104.21 Range $96.20 - $111.67

Q1 2016

Shares 9,883 Value ($000) $1,043 Avg Close $87.06 Range $72.34 - $98.20

Q4 2015

Shares 8,710 Value ($000) $827 Avg Close $88.90 Range $80.13 - $98.04

Q3 2015

Shares 8,557 Value ($000) $763 Avg Close $85.31 Range $77.02 - $94.11

Q2 2015

Shares 14,897 Value ($000) $1,250 Avg Close $79.81 Range $73.72 - $85.14

Q1 2015

Shares 15,155 Value ($000) $1,278 Avg Close $70.59 Range $58.73 - $78.90

Q4 2014

Shares 24,031 Value ($000) $1,580 Avg Close $57.64 Range $49.39 - $63.08

Q3 2014

Shares 24,009 Value ($000) $1,446 Avg Close $57.55 Range $54.96 - $60.69

Q2 2014

Shares 23,957 Value ($000) $1,527 Avg Close $57.68 Range $53.70 - $62.23

Q1 2014

Shares 25,015 Value ($000) $1,662 Avg Close $58.15 Range $52.40 - $63.33

Q4 2013

Shares 24,811 Value ($000) $1,474 Avg Close $50.25 Range $45.81 - $54.75

Q3 2013

Shares 26,542 Value ($000) $1,375 Avg Close $45.03 Range $42.06 - $49.50

Q2 2013

Shares 26,461 Value ($000) $1,281 Avg Close $46.69 Range $41.33 - $50.72

Period	Shares	Value ($000)	Average Close	Price Range
Q4 2025	30,734	$8,766	$293.14	$277.94 - $311.21
Q3 2025	31,728	$9,760	$283.25	$254.47 - $307.65
Q2 2025	32,399	$8,450	$256.02	$217.74 - $276.71
Q1 2025	30,201	$7,046	$252.23	$213.97 - $278.27
Q4 2024	28,080	$7,223	$266.73	$234.41 - $296.11
Q3 2024	28,748	$7,199	$245.85	$223.32 - $275.74
Q2 2024	29,049	$7,224	$255.31	$240.65 - $270.65
Q1 2024	29,170	$7,961	$243.03	$215.23 - $273.07
Q4 2023	29,097	$6,605	$208.58	$187.38 - $224.06
Q3 2023	26,715	$5,397	$213.74	$196.34 - $225.55
Q2 2023	23,206	$5,232	$187.93	$158.68 - $221.80
Q1 2023	22,531	$3,865	$173.63	$156.49 - $193.25
Q4 2022	22,466	$4	$166.92	$143.95 - $185.82
Q3 2022	19,439	$3,066	$158.20	$133.80 - $175.26
Q2 2022	19,350	$2,750	$160.39	$135.31 - $180.96
Q1 2022	17,756	$3,262	$180.88	$164.33 - $206.88
Q4 2021	16,657	$3,458	$187.39	$161.64 - $203.58
Q3 2021	16,627	$2,813	$172.91	$160.74 - $187.10
Q2 2021	16,621	$2,893	$172.26	$157.23 - $186.92
Q1 2021	16,577	$2,797	$155.90	$137.46 - $169.77
Q4 2020	16,557	$2,456	$136.81	$125.87 - $147.45
Q3 2020	12,272	$1,663	$120.24	$109.26 - $130.74
Q2 2020	8,774	$1,016	$104.50	$84.39 - $123.08
Q1 2020	10,115	$1,093	$121.47	$62.45 - $141.60
Q4 2019	9,091	$1,309	$135.83	$124.65 - $144.53
Q3 2019	9,359	$1,415	$133.67	$125.33 - $144.55
Q2 2019	9,592	$1,317	$120.56	$111.69 - $130.45
Q1 2019	10,384	$1,229	$101.79	$89.69 - $113.23
Q4 2018	14,459	$1,429	$95.27	$77.44 - $107.54
Q3 2018	16,690	$1,856	$108.68	$99.57 - $123.11
Q2 2018	21,379	$2,759	$115.27	$101.03 - $125.05
Q1 2018	18,972	$2,166	$117.48	$102.96 - $131.58
Q4 2017	11,832	$1,519	$113.72	$106.96 - $120.80
Q3 2017	10,757	$1,287	$111.47	$103.95 - $120.75
Q2 2017	9,818	$1,244	$116.40	$107.67 - $125.20
Q1 2017	9,818	$1,183	$113.13	$100.90 - $126.45
Q4 2016	7,585	$949	$111.71	$97.55 - $127.51
Q3 2016	7,600	$864	$108.68	$98.20 - $117.17
Q2 2016	10,664	$1,284	$104.21	$96.20 - $111.67
Q1 2016	9,883	$1,043	$87.06	$72.34 - $98.20
Q4 2015	8,710	$827	$88.90	$80.13 - $98.04
Q3 2015	8,557	$763	$85.31	$77.02 - $94.11
Q2 2015	14,897	$1,250	$79.81	$73.72 - $85.14
Q1 2015	15,155	$1,278	$70.59	$58.73 - $78.90
Q4 2014	24,031	$1,580	$57.64	$49.39 - $63.08
Q3 2014	24,009	$1,446	$57.55	$54.96 - $60.69
Q2 2014	23,957	$1,527	$57.68	$53.70 - $62.23
Q1 2014	25,015	$1,662	$58.15	$52.40 - $63.33
Q4 2013	24,811	$1,474	$50.25	$45.81 - $54.75
Q3 2013	26,542	$1,375	$45.03	$42.06 - $49.50
Q2 2013	26,461	$1,281	$46.69	$41.33 - $50.72