VULCAN MATLS CO

Ticker: VMC CUSIP: 929160109 Class: COM

GATEWAY INVESTMENT ADVISERS LLC's Holding History (CIK: 0001114618)

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

Q4 2025

Shares 1,592 Value ($000) $454 Avg Close $293.14 Range $277.94 - $311.21

Q4 2019

Shares 1,395 Value ($000) $201 Avg Close $135.83 Range $124.65 - $144.53

Q3 2019

Shares 1,516 Value ($000) $229 Avg Close $133.67 Range $125.33 - $144.55

Q2 2019

Shares 5,284 Value ($000) $726 Avg Close $120.56 Range $111.69 - $130.45

Q1 2019

Shares 5,295 Value ($000) $627 Avg Close $101.79 Range $89.69 - $113.23

Q4 2018

Shares 5,672 Value ($000) $560 Avg Close $95.27 Range $77.44 - $107.54

Q3 2018

Shares 5,946 Value ($000) $661 Avg Close $108.68 Range $99.57 - $123.11

Q2 2018

Shares 6,063 Value ($000) $782 Avg Close $115.27 Range $101.03 - $125.05

Q1 2018

Shares 6,676 Value ($000) $762 Avg Close $117.48 Range $102.96 - $131.58

Q4 2017

Shares 7,296 Value ($000) $937 Avg Close $113.72 Range $106.96 - $120.80

Q3 2017

Shares 8,202 Value ($000) $981 Avg Close $111.47 Range $103.95 - $120.75

Q2 2017

Shares 8,200 Value ($000) $1,039 Avg Close $116.40 Range $107.67 - $125.20

Q1 2017

Shares 8,384 Value ($000) $1,010 Avg Close $113.13 Range $100.90 - $126.45

Q4 2016

Shares 9,352 Value ($000) $1,170 Avg Close $111.71 Range $97.55 - $127.51

Q3 2016

Shares 9,616 Value ($000) $1,094 Avg Close $108.68 Range $98.20 - $117.17

Q2 2016

Shares 9,860 Value ($000) $1,187 Avg Close $104.21 Range $96.20 - $111.67

Q1 2016

Shares 9,928 Value ($000) $1,048 Avg Close $87.06 Range $72.34 - $98.20

Q4 2015

Shares 13,827 Value ($000) $1,313 Avg Close $88.90 Range $80.13 - $98.04

Q3 2015

Shares 14,184 Value ($000) $1,265 Avg Close $85.31 Range $77.02 - $94.11

Q2 2015

Shares 15,026 Value ($000) $1,261 Avg Close $79.81 Range $73.72 - $85.14

Q1 2015

Shares 15,243 Value ($000) $1,285 Avg Close $70.59 Range $58.73 - $78.90

Q4 2014

Shares 15,358 Value ($000) $1,009 Avg Close $57.64 Range $49.39 - $63.08

Q3 2014

Shares 15,454 Value ($000) $931 Avg Close $57.55 Range $54.96 - $60.69

Q2 2014

Shares 15,554 Value ($000) $992 Avg Close $57.68 Range $53.70 - $62.23

Q1 2014

Shares 13,624 Value ($000) $905 Avg Close $58.15 Range $52.40 - $63.33

Q4 2013

Shares 13,776 Value ($000) $819 Avg Close $50.25 Range $45.81 - $54.75

Q3 2013

Shares 14,026 Value ($000) $727 Avg Close $45.03 Range $42.06 - $49.50

Q2 2013

Shares 12,923 Value ($000) $626 Avg Close $46.69 Range $41.33 - $50.72

Period	Shares	Value ($000)	Average Close	Price Range
Q4 2025	1,592	$454	$293.14	$277.94 - $311.21
Q4 2019	1,395	$201	$135.83	$124.65 - $144.53
Q3 2019	1,516	$229	$133.67	$125.33 - $144.55
Q2 2019	5,284	$726	$120.56	$111.69 - $130.45
Q1 2019	5,295	$627	$101.79	$89.69 - $113.23
Q4 2018	5,672	$560	$95.27	$77.44 - $107.54
Q3 2018	5,946	$661	$108.68	$99.57 - $123.11
Q2 2018	6,063	$782	$115.27	$101.03 - $125.05
Q1 2018	6,676	$762	$117.48	$102.96 - $131.58
Q4 2017	7,296	$937	$113.72	$106.96 - $120.80
Q3 2017	8,202	$981	$111.47	$103.95 - $120.75
Q2 2017	8,200	$1,039	$116.40	$107.67 - $125.20
Q1 2017	8,384	$1,010	$113.13	$100.90 - $126.45
Q4 2016	9,352	$1,170	$111.71	$97.55 - $127.51
Q3 2016	9,616	$1,094	$108.68	$98.20 - $117.17
Q2 2016	9,860	$1,187	$104.21	$96.20 - $111.67
Q1 2016	9,928	$1,048	$87.06	$72.34 - $98.20
Q4 2015	13,827	$1,313	$88.90	$80.13 - $98.04
Q3 2015	14,184	$1,265	$85.31	$77.02 - $94.11
Q2 2015	15,026	$1,261	$79.81	$73.72 - $85.14
Q1 2015	15,243	$1,285	$70.59	$58.73 - $78.90
Q4 2014	15,358	$1,009	$57.64	$49.39 - $63.08
Q3 2014	15,454	$931	$57.55	$54.96 - $60.69
Q2 2014	15,554	$992	$57.68	$53.70 - $62.23
Q1 2014	13,624	$905	$58.15	$52.40 - $63.33
Q4 2013	13,776	$819	$50.25	$45.81 - $54.75
Q3 2013	14,026	$727	$45.03	$42.06 - $49.50
Q2 2013	12,923	$626	$46.69	$41.33 - $50.72