VULCAN MATLS CO

Ticker: VMC CUSIP: 929160109 Class: COM

Hills Bank & Trust Co's Holding History (CIK: 0001309148)

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

Q4 2025

Shares 5,033 Value ($000) $1,436 Avg Close $293.14 Range $277.94 - $311.21

Q3 2025

Shares 5,033 Value ($000) $1,548 Avg Close $283.25 Range $254.47 - $307.65

Q2 2025

Shares 5,277 Value ($000) $1,376 Avg Close $256.02 Range $217.74 - $276.71

Q1 2025

Shares 5,676 Value ($000) $1,324 Avg Close $252.23 Range $213.97 - $278.27

Q4 2024

Shares 5,679 Value ($000) $1,461 Avg Close $266.73 Range $234.41 - $296.11

Q3 2024

Shares 5,679 Value ($000) $1,422 Avg Close $245.85 Range $223.32 - $275.74

Q2 2024

Shares 5,658 Value ($000) $1,407 Avg Close $255.31 Range $240.65 - $270.65

Q1 2024

Shares 6,454 Value ($000) $1,761 Avg Close $243.03 Range $215.23 - $273.07

Q4 2023

Shares 6,514 Value ($000) $1,479 Avg Close $208.58 Range $187.38 - $224.06

Q3 2023

Shares 6,285 Value ($000) $1,270 Avg Close $213.74 Range $196.34 - $225.55

Q2 2023

Shares 6,285 Value ($000) $1,417 Avg Close $187.93 Range $158.68 - $221.80

Q1 2023

Shares 6,285 Value ($000) $1,078 Avg Close $173.63 Range $156.49 - $193.25

Q4 2022

Shares 6,285 Value ($000) $1 Avg Close $166.92 Range $143.95 - $185.82

Q3 2022

Shares 6,285 Value ($000) $991 Avg Close $158.20 Range $133.80 - $175.26

Q2 2022

Shares 6,285 Value ($000) $893 Avg Close $160.39 Range $135.31 - $180.96

Q1 2022

Shares 6,488 Value ($000) $1,192 Avg Close $180.88 Range $164.33 - $206.88

Q4 2021

Shares 7,464 Value ($000) $1,549 Avg Close $187.39 Range $161.64 - $203.58

Q3 2021

Shares 7,464 Value ($000) $1,263 Avg Close $172.91 Range $160.74 - $187.10

Q2 2021

Shares 7,419 Value ($000) $1,291 Avg Close $172.26 Range $157.23 - $186.92

Q1 2021

Shares 7,419 Value ($000) $1,252 Avg Close $155.90 Range $137.46 - $169.77

Q4 2020

Shares 7,419 Value ($000) $1,100 Avg Close $136.81 Range $125.87 - $147.45

Q3 2020

Shares 7,054 Value ($000) $956 Avg Close $120.24 Range $109.26 - $130.74

Q2 2020

Shares 7,054 Value ($000) $817 Avg Close $104.50 Range $84.39 - $123.08

Period	Shares	Value ($000)	Average Close	Price Range
Q4 2025	5,033	$1,436	$293.14	$277.94 - $311.21
Q3 2025	5,033	$1,548	$283.25	$254.47 - $307.65
Q2 2025	5,277	$1,376	$256.02	$217.74 - $276.71
Q1 2025	5,676	$1,324	$252.23	$213.97 - $278.27
Q4 2024	5,679	$1,461	$266.73	$234.41 - $296.11
Q3 2024	5,679	$1,422	$245.85	$223.32 - $275.74
Q2 2024	5,658	$1,407	$255.31	$240.65 - $270.65
Q1 2024	6,454	$1,761	$243.03	$215.23 - $273.07
Q4 2023	6,514	$1,479	$208.58	$187.38 - $224.06
Q3 2023	6,285	$1,270	$213.74	$196.34 - $225.55
Q2 2023	6,285	$1,417	$187.93	$158.68 - $221.80
Q1 2023	6,285	$1,078	$173.63	$156.49 - $193.25
Q4 2022	6,285	$1	$166.92	$143.95 - $185.82
Q3 2022	6,285	$991	$158.20	$133.80 - $175.26
Q2 2022	6,285	$893	$160.39	$135.31 - $180.96
Q1 2022	6,488	$1,192	$180.88	$164.33 - $206.88
Q4 2021	7,464	$1,549	$187.39	$161.64 - $203.58
Q3 2021	7,464	$1,263	$172.91	$160.74 - $187.10
Q2 2021	7,419	$1,291	$172.26	$157.23 - $186.92
Q1 2021	7,419	$1,252	$155.90	$137.46 - $169.77
Q4 2020	7,419	$1,100	$136.81	$125.87 - $147.45
Q3 2020	7,054	$956	$120.24	$109.26 - $130.74
Q2 2020	7,054	$817	$104.50	$84.39 - $123.08