VULCAN MATLS CO

Ticker: VMC CUSIP: 929160109 Class: COM

Chevy Chase Trust Holdings, LLC's Holding History (CIK: 0001462020)

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

Q4 2025

Shares 66,998 Value ($000) $19,109 Avg Close $293.14 Range $277.94 - $311.21

Q3 2025

Shares 67,429 Value ($000) $20,743 Avg Close $283.25 Range $254.47 - $307.65

Q2 2025

Shares 69,776 Value ($000) $18,199 Avg Close $256.02 Range $217.74 - $276.71

Q1 2025

Shares 69,260 Value ($000) $16,158 Avg Close $252.23 Range $213.97 - $278.27

Q4 2024

Shares 69,965 Value ($000) $17,997 Avg Close $266.73 Range $234.41 - $296.11

Q3 2024

Shares 71,465 Value ($000) $17,897 Avg Close $245.85 Range $223.32 - $275.74

Q2 2024

Shares 72,234 Value ($000) $17,963 Avg Close $255.31 Range $240.65 - $270.65

Q1 2024

Shares 73,626 Value ($000) $20,094 Avg Close $243.03 Range $215.23 - $273.07

Q4 2023

Shares 74,345 Value ($000) $16,877 Avg Close $208.58 Range $187.38 - $224.06

Q3 2023

Shares 74,744 Value ($000) $15,100 Avg Close $213.74 Range $196.34 - $225.55

Q2 2023

Shares 76,607 Value ($000) $17,270 Avg Close $187.93 Range $158.68 - $221.80

Q1 2023

Shares 77,331 Value ($000) $13,267 Avg Close $173.63 Range $156.49 - $193.25

Q4 2022

Shares 76,518 Value ($000) $13,399 Avg Close $166.92 Range $143.95 - $185.82

Q3 2022

Shares 81,226 Value ($000) $12,811 Avg Close $158.20 Range $133.80 - $175.26

Q2 2022

Shares 80,332 Value ($000) $11,416 Avg Close $160.39 Range $135.31 - $180.96

Q1 2022

Shares 79,861 Value ($000) $14,671 Avg Close $180.88 Range $164.33 - $206.88

Q4 2021

Shares 79,587 Value ($000) $16,520 Avg Close $187.39 Range $161.64 - $203.58

Q3 2021

Shares 81,463 Value ($000) $13,780 Avg Close $172.91 Range $160.74 - $187.10

Q2 2021

Shares 84,535 Value ($000) $14,715 Avg Close $172.26 Range $157.23 - $186.92

Q1 2021

Shares 88,958 Value ($000) $15,012 Avg Close $155.90 Range $137.46 - $169.77

Q4 2020

Shares 95,388 Value ($000) $14,147 Avg Close $136.81 Range $125.87 - $147.45

Q3 2020

Shares 98,211 Value ($000) $13,312 Avg Close $120.24 Range $109.26 - $130.74

Q2 2020

Shares 106,862 Value ($000) $12,380 Avg Close $104.50 Range $84.39 - $123.08

Q1 2020

Shares 112,786 Value ($000) $12,189 Avg Close $121.47 Range $62.45 - $141.60

Q4 2019

Shares 110,597 Value ($000) $15,925 Avg Close $135.83 Range $124.65 - $144.53

Q3 2019

Shares 110,468 Value ($000) $16,707 Avg Close $133.67 Range $125.33 - $144.55

Q2 2019

Shares 110,263 Value ($000) $15,141 Avg Close $120.56 Range $111.69 - $130.45

Q1 2019

Shares 109,932 Value ($000) $13,843 Avg Close $101.79 Range $89.69 - $113.23

Q4 2018

Shares 108,641 Value ($000) $10,734 Avg Close $95.27 Range $77.44 - $107.54

Q3 2018

Shares 108,566 Value ($000) $12,073 Avg Close $108.68 Range $99.57 - $123.11

Q2 2018

Shares 111,181 Value ($000) $14,349 Avg Close $115.27 Range $101.03 - $125.05

Q1 2018

Shares 112,952 Value ($000) $12,896 Avg Close $117.48 Range $102.96 - $131.58

Q4 2017

Shares 115,588 Value ($000) $14,838 Avg Close $113.72 Range $106.96 - $120.80

Q3 2017

Shares 116,366 Value ($000) $13,917 Avg Close $111.47 Range $103.95 - $120.75

Q2 2017

Shares 114,926 Value ($000) $14,559 Avg Close $116.40 Range $107.67 - $125.20

Q1 2017

Shares 115,100 Value ($000) $13,867 Avg Close $113.13 Range $100.90 - $126.45

Q4 2016

Shares 111,559 Value ($000) $13,961 Avg Close $111.71 Range $97.55 - $127.51

Q3 2016

Shares 112,044 Value ($000) $12,743 Avg Close $108.68 Range $98.20 - $117.17

Q2 2016

Shares 114,777 Value ($000) $13,814 Avg Close $104.21 Range $96.20 - $111.67

Q1 2016

Shares 113,456 Value ($000) $11,977 Avg Close $87.06 Range $72.34 - $98.20

Q4 2015

Shares 110,977 Value ($000) $10,540 Avg Close $88.90 Range $80.13 - $98.04

Q3 2015

Shares 107,961 Value ($000) $9,630 Avg Close $85.31 Range $77.02 - $94.11

Q2 2015

Shares 105,916 Value ($000) $8,889 Avg Close $79.81 Range $73.72 - $85.14

Q1 2015

Shares 104,056 Value ($000) $8,772 Avg Close $70.59 Range $58.73 - $78.90

Q4 2014

Shares 100,177 Value ($000) $6,584 Avg Close $57.64 Range $49.39 - $63.08

Q3 2014

Shares 100,504 Value ($000) $6,053 Avg Close $57.55 Range $54.96 - $60.69

Q2 2014

Shares 94,332 Value ($000) $6,014 Avg Close $57.68 Range $53.70 - $62.23

Q1 2014

Shares 93,764 Value ($000) $6,231 Avg Close $58.15 Range $52.40 - $63.33

Q4 2013

Shares 95,594 Value ($000) $5,680 Avg Close $50.25 Range $45.81 - $54.75

Q3 2013

Shares 92,280 Value ($000) $4,781 Avg Close $45.03 Range $42.06 - $49.50

Q2 2013

Shares 90,545 Value ($000) $4,383 Avg Close $46.69 Range $41.33 - $50.72

Period	Shares	Value ($000)	Average Close	Price Range
Q4 2025	66,998	$19,109	$293.14	$277.94 - $311.21
Q3 2025	67,429	$20,743	$283.25	$254.47 - $307.65
Q2 2025	69,776	$18,199	$256.02	$217.74 - $276.71
Q1 2025	69,260	$16,158	$252.23	$213.97 - $278.27
Q4 2024	69,965	$17,997	$266.73	$234.41 - $296.11
Q3 2024	71,465	$17,897	$245.85	$223.32 - $275.74
Q2 2024	72,234	$17,963	$255.31	$240.65 - $270.65
Q1 2024	73,626	$20,094	$243.03	$215.23 - $273.07
Q4 2023	74,345	$16,877	$208.58	$187.38 - $224.06
Q3 2023	74,744	$15,100	$213.74	$196.34 - $225.55
Q2 2023	76,607	$17,270	$187.93	$158.68 - $221.80
Q1 2023	77,331	$13,267	$173.63	$156.49 - $193.25
Q4 2022	76,518	$13,399	$166.92	$143.95 - $185.82
Q3 2022	81,226	$12,811	$158.20	$133.80 - $175.26
Q2 2022	80,332	$11,416	$160.39	$135.31 - $180.96
Q1 2022	79,861	$14,671	$180.88	$164.33 - $206.88
Q4 2021	79,587	$16,520	$187.39	$161.64 - $203.58
Q3 2021	81,463	$13,780	$172.91	$160.74 - $187.10
Q2 2021	84,535	$14,715	$172.26	$157.23 - $186.92
Q1 2021	88,958	$15,012	$155.90	$137.46 - $169.77
Q4 2020	95,388	$14,147	$136.81	$125.87 - $147.45
Q3 2020	98,211	$13,312	$120.24	$109.26 - $130.74
Q2 2020	106,862	$12,380	$104.50	$84.39 - $123.08
Q1 2020	112,786	$12,189	$121.47	$62.45 - $141.60
Q4 2019	110,597	$15,925	$135.83	$124.65 - $144.53
Q3 2019	110,468	$16,707	$133.67	$125.33 - $144.55
Q2 2019	110,263	$15,141	$120.56	$111.69 - $130.45
Q1 2019	109,932	$13,843	$101.79	$89.69 - $113.23
Q4 2018	108,641	$10,734	$95.27	$77.44 - $107.54
Q3 2018	108,566	$12,073	$108.68	$99.57 - $123.11
Q2 2018	111,181	$14,349	$115.27	$101.03 - $125.05
Q1 2018	112,952	$12,896	$117.48	$102.96 - $131.58
Q4 2017	115,588	$14,838	$113.72	$106.96 - $120.80
Q3 2017	116,366	$13,917	$111.47	$103.95 - $120.75
Q2 2017	114,926	$14,559	$116.40	$107.67 - $125.20
Q1 2017	115,100	$13,867	$113.13	$100.90 - $126.45
Q4 2016	111,559	$13,961	$111.71	$97.55 - $127.51
Q3 2016	112,044	$12,743	$108.68	$98.20 - $117.17
Q2 2016	114,777	$13,814	$104.21	$96.20 - $111.67
Q1 2016	113,456	$11,977	$87.06	$72.34 - $98.20
Q4 2015	110,977	$10,540	$88.90	$80.13 - $98.04
Q3 2015	107,961	$9,630	$85.31	$77.02 - $94.11
Q2 2015	105,916	$8,889	$79.81	$73.72 - $85.14
Q1 2015	104,056	$8,772	$70.59	$58.73 - $78.90
Q4 2014	100,177	$6,584	$57.64	$49.39 - $63.08
Q3 2014	100,504	$6,053	$57.55	$54.96 - $60.69
Q2 2014	94,332	$6,014	$57.68	$53.70 - $62.23
Q1 2014	93,764	$6,231	$58.15	$52.40 - $63.33
Q4 2013	95,594	$5,680	$50.25	$45.81 - $54.75
Q3 2013	92,280	$4,781	$45.03	$42.06 - $49.50
Q2 2013	90,545	$4,383	$46.69	$41.33 - $50.72