VULCAN MATLS CO

Ticker: VMC CUSIP: 929160109 Class: COM

Mitsubishi UFJ Trust & Banking Corp's Holding History (CIK: 0001462160)

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

Q4 2025

Shares 62,436 Value ($000) $17,808 Avg Close $293.14 Range $277.94 - $311.21

Q3 2025

Shares 69,977 Value ($000) $21,526 Avg Close $283.25 Range $254.47 - $307.65

Q2 2025

Shares 70,278 Value ($000) $18,330 Avg Close $256.02 Range $217.74 - $276.71

Q1 2025

Shares 67,442 Value ($000) $15,734 Avg Close $252.23 Range $213.97 - $278.27

Q4 2024

Shares 69,610 Value ($000) $17,906 Avg Close $266.73 Range $234.41 - $296.11

Q3 2024

Shares 64,946 Value ($000) $16,264 Avg Close $245.85 Range $223.32 - $275.74

Q2 2024

Shares 65,593 Value ($000) $16,312 Avg Close $255.31 Range $240.65 - $270.65

Q1 2024

Shares 79,275 Value ($000) $21,634 Avg Close $243.03 Range $215.23 - $273.07

Q4 2023

Shares 84,178 Value ($000) $19,109 Avg Close $208.58 Range $187.38 - $224.06

Q3 2023

Shares 104,207 Value ($000) $21,052 Avg Close $213.74 Range $196.34 - $225.55

Q2 2023

Shares 109,797 Value ($000) $24,753 Avg Close $187.93 Range $158.68 - $221.80

Q1 2023

Shares 82,869 Value ($000) $14,217 Avg Close $173.63 Range $156.49 - $193.25

Q4 2022

Shares 83,830 Value ($000) $14,679 Avg Close $166.92 Range $143.95 - $185.82

Q3 2022

Shares 88,565 Value ($000) $13,968 Avg Close $158.20 Range $133.80 - $175.26

Q2 2022

Shares 86,763 Value ($000) $12,329 Avg Close $160.39 Range $135.31 - $180.96

Q1 2022

Shares 87,858 Value ($000) $16,139 Avg Close $180.88 Range $164.33 - $206.88

Q4 2021

Shares 91,222 Value ($000) $18,936 Avg Close $187.39 Range $161.64 - $203.58

Q3 2021

Shares 108,091 Value ($000) $18,285 Avg Close $172.91 Range $160.74 - $187.10

Q2 2021

Shares 108,707 Value ($000) $18,922 Avg Close $172.26 Range $157.23 - $186.92

Q1 2021

Shares 92,221 Value ($000) $15,546 Avg Close $155.90 Range $137.46 - $169.77

Q4 2020

Shares 109,194 Value ($000) $16,195 Avg Close $136.81 Range $125.87 - $147.45

Q3 2020

Shares 106,789 Value ($000) $14,475 Avg Close $120.24 Range $109.26 - $130.74

Q2 2020

Shares 111,025 Value ($000) $12,863 Avg Close $104.50 Range $84.39 - $123.08

Q1 2020

Shares 106,624 Value ($000) $11,523 Avg Close $121.47 Range $62.45 - $141.60

Q4 2019

Shares 101,815 Value ($000) $14,661 Avg Close $135.83 Range $124.65 - $144.53

Q3 2019

Shares 112,671 Value ($000) $16,793 Avg Close $133.67 Range $125.33 - $144.55

Q2 2019

Shares 106,589 Value ($000) $14,433 Avg Close $120.56 Range $111.69 - $130.45

Q1 2019

Shares 100,965 Value ($000) $11,704 Avg Close $101.79 Range $89.69 - $113.23

Q4 2018

Shares 102,184 Value ($000) $10,096 Avg Close $95.27 Range $77.44 - $107.54

Q3 2018

Shares 99,806 Value ($000) $11,098 Avg Close $108.68 Range $99.57 - $123.11

Q2 2018

Shares 266,167 Value ($000) $34,352 Avg Close $115.27 Range $101.03 - $125.05

Q1 2018

Shares 263,556 Value ($000) $30,090 Avg Close $117.48 Range $102.96 - $131.58

Q4 2017

Shares 263,086 Value ($000) $33,772 Avg Close $113.72 Range $106.96 - $120.80

Q3 2017

Shares 262,730 Value ($000) $31,423 Avg Close $111.47 Range $103.95 - $120.75

Q2 2017

Shares 264,909 Value ($000) $33,559 Avg Close $116.40 Range $107.67 - $125.20

Q1 2017

Shares 261,644 Value ($000) $31,523 Avg Close $113.13 Range $100.90 - $126.45

Q4 2016

Shares 263,243 Value ($000) $32,945 Avg Close $111.71 Range $97.55 - $127.51

Q3 2016

Shares 268,985 Value ($000) $30,592 Avg Close $108.68 Range $98.20 - $117.17

Q2 2016

Shares 266,145 Value ($000) $32,033 Avg Close $104.21 Range $96.20 - $111.67

Q1 2016

Shares 263,153 Value ($000) $27,781 Avg Close $87.06 Range $72.34 - $98.20

Q4 2015

Shares 260,287 Value ($000) $24,719 Avg Close $88.90 Range $80.13 - $98.04

Q3 2015

Shares 256,404 Value ($000) $22,871 Avg Close $85.31 Range $77.02 - $94.11

Q2 2015

Shares 258,116 Value ($000) $21,664 Avg Close $79.81 Range $73.72 - $85.14

Q1 2015

Shares 249,988 Value ($000) $21,074 Avg Close $70.59 Range $58.73 - $78.90

Q4 2014

Shares 239,173 Value ($000) $15,721 Avg Close $57.64 Range $49.39 - $63.08

Q3 2014

Shares 233,010 Value ($000) $14,034 Avg Close $57.55 Range $54.96 - $60.69

Q2 2014

Shares 245,177 Value ($000) $15,630 Avg Close $57.68 Range $53.70 - $62.23

Q1 2014

Shares 244,200 Value ($000) $16,227 Avg Close $58.15 Range $52.40 - $63.33

Q4 2013

Shares 238,736 Value ($000) $14,186 Avg Close $50.25 Range $45.81 - $54.75

Q3 2013

Shares 241,167 Value ($000) $12,495 Avg Close $45.03 Range $42.06 - $49.50

Q2 2013

Shares 237,540 Value ($000) $11,499 Avg Close $46.69 Range $41.33 - $50.72

Period	Shares	Value ($000)	Average Close	Price Range
Q4 2025	62,436	$17,808	$293.14	$277.94 - $311.21
Q3 2025	69,977	$21,526	$283.25	$254.47 - $307.65
Q2 2025	70,278	$18,330	$256.02	$217.74 - $276.71
Q1 2025	67,442	$15,734	$252.23	$213.97 - $278.27
Q4 2024	69,610	$17,906	$266.73	$234.41 - $296.11
Q3 2024	64,946	$16,264	$245.85	$223.32 - $275.74
Q2 2024	65,593	$16,312	$255.31	$240.65 - $270.65
Q1 2024	79,275	$21,634	$243.03	$215.23 - $273.07
Q4 2023	84,178	$19,109	$208.58	$187.38 - $224.06
Q3 2023	104,207	$21,052	$213.74	$196.34 - $225.55
Q2 2023	109,797	$24,753	$187.93	$158.68 - $221.80
Q1 2023	82,869	$14,217	$173.63	$156.49 - $193.25
Q4 2022	83,830	$14,679	$166.92	$143.95 - $185.82
Q3 2022	88,565	$13,968	$158.20	$133.80 - $175.26
Q2 2022	86,763	$12,329	$160.39	$135.31 - $180.96
Q1 2022	87,858	$16,139	$180.88	$164.33 - $206.88
Q4 2021	91,222	$18,936	$187.39	$161.64 - $203.58
Q3 2021	108,091	$18,285	$172.91	$160.74 - $187.10
Q2 2021	108,707	$18,922	$172.26	$157.23 - $186.92
Q1 2021	92,221	$15,546	$155.90	$137.46 - $169.77
Q4 2020	109,194	$16,195	$136.81	$125.87 - $147.45
Q3 2020	106,789	$14,475	$120.24	$109.26 - $130.74
Q2 2020	111,025	$12,863	$104.50	$84.39 - $123.08
Q1 2020	106,624	$11,523	$121.47	$62.45 - $141.60
Q4 2019	101,815	$14,661	$135.83	$124.65 - $144.53
Q3 2019	112,671	$16,793	$133.67	$125.33 - $144.55
Q2 2019	106,589	$14,433	$120.56	$111.69 - $130.45
Q1 2019	100,965	$11,704	$101.79	$89.69 - $113.23
Q4 2018	102,184	$10,096	$95.27	$77.44 - $107.54
Q3 2018	99,806	$11,098	$108.68	$99.57 - $123.11
Q2 2018	266,167	$34,352	$115.27	$101.03 - $125.05
Q1 2018	263,556	$30,090	$117.48	$102.96 - $131.58
Q4 2017	263,086	$33,772	$113.72	$106.96 - $120.80
Q3 2017	262,730	$31,423	$111.47	$103.95 - $120.75
Q2 2017	264,909	$33,559	$116.40	$107.67 - $125.20
Q1 2017	261,644	$31,523	$113.13	$100.90 - $126.45
Q4 2016	263,243	$32,945	$111.71	$97.55 - $127.51
Q3 2016	268,985	$30,592	$108.68	$98.20 - $117.17
Q2 2016	266,145	$32,033	$104.21	$96.20 - $111.67
Q1 2016	263,153	$27,781	$87.06	$72.34 - $98.20
Q4 2015	260,287	$24,719	$88.90	$80.13 - $98.04
Q3 2015	256,404	$22,871	$85.31	$77.02 - $94.11
Q2 2015	258,116	$21,664	$79.81	$73.72 - $85.14
Q1 2015	249,988	$21,074	$70.59	$58.73 - $78.90
Q4 2014	239,173	$15,721	$57.64	$49.39 - $63.08
Q3 2014	233,010	$14,034	$57.55	$54.96 - $60.69
Q2 2014	245,177	$15,630	$57.68	$53.70 - $62.23
Q1 2014	244,200	$16,227	$58.15	$52.40 - $63.33
Q4 2013	238,736	$14,186	$50.25	$45.81 - $54.75
Q3 2013	241,167	$12,495	$45.03	$42.06 - $49.50
Q2 2013	237,540	$11,499	$46.69	$41.33 - $50.72