VULCAN MATLS CO

Ticker: VMC CUSIP: 929160109 Class: COM

State of New Jersey Common Pension Fund D's Holding History (CIK: 0001483066)

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

Q4 2025

Shares 45,016 Value ($000) $12,839 Avg Close $293.14 Range $277.94 - $311.21

Q3 2025

Shares 45,893 Value ($000) $14,118 Avg Close $283.25 Range $254.47 - $307.65

Q2 2025

Shares 44,768 Value ($000) $11,676 Avg Close $256.02 Range $217.74 - $276.71

Q1 2025

Shares 44,768 Value ($000) $10,444 Avg Close $252.23 Range $213.97 - $278.27

Q4 2024

Shares 48,939 Value ($000) $12,589 Avg Close $266.73 Range $234.41 - $296.11

Q3 2024

Shares 48,939 Value ($000) $12,256 Avg Close $245.85 Range $223.32 - $275.74

Q2 2024

Shares 48,939 Value ($000) $12,170 Avg Close $255.31 Range $240.65 - $270.65

Q1 2024

Shares 73,545 Value ($000) $20,072 Avg Close $243.03 Range $215.23 - $273.07

Q4 2023

Shares 73,545 Value ($000) $16,695 Avg Close $208.58 Range $187.38 - $224.06

Q3 2023

Shares 73,545 Value ($000) $14,858 Avg Close $213.74 Range $196.34 - $225.55

Q2 2023

Shares 80,463 Value ($000) $18,140 Avg Close $187.93 Range $158.68 - $221.80

Q1 2023

Shares 80,463 Value ($000) $13,804 Avg Close $173.63 Range $156.49 - $193.25

Q4 2022

Shares 79,419 Value ($000) $13,907 Avg Close $166.92 Range $143.95 - $185.82

Q3 2022

Shares 75,999 Value ($000) $11,986 Avg Close $158.20 Range $133.80 - $175.26

Q2 2022

Shares 78,938 Value ($000) $11,217 Avg Close $160.39 Range $135.31 - $180.96

Q1 2022

Shares 78,938 Value ($000) $14,501 Avg Close $180.88 Range $164.33 - $206.88

Q4 2021

Shares 80,424 Value ($000) $16,694 Avg Close $187.39 Range $161.64 - $203.58

Q3 2021

Shares 81,118 Value ($000) $13,722 Avg Close $172.91 Range $160.74 - $187.10

Q2 2021

Shares 81,594 Value ($000) $14,203 Avg Close $172.26 Range $157.23 - $186.92

Q1 2021

Shares 80,109 Value ($000) $13,518 Avg Close $155.90 Range $137.46 - $169.77

Q4 2020

Shares 82,887 Value ($000) $12,293 Avg Close $136.81 Range $125.87 - $147.45

Q3 2020

Shares 85,008 Value ($000) $11,522 Avg Close $120.24 Range $109.26 - $130.74

Q2 2020

Shares 87,320 Value ($000) $10,116 Avg Close $104.50 Range $84.39 - $123.08

Q1 2020

Shares 97,694 Value ($000) $10,558 Avg Close $121.47 Range $62.45 - $141.60

Q4 2019

Shares 97,694 Value ($000) $14,067 Avg Close $135.83 Range $124.65 - $144.53

Q3 2019

Shares 110,200 Value ($000) $16,667 Avg Close $133.67 Range $125.33 - $144.55

Q1 2017

Shares 280,000 Value ($000) $33,734 Avg Close $113.13 Range $100.90 - $126.45

Q4 2016

Shares 240,000 Value ($000) $30,036 Avg Close $111.71 Range $97.55 - $127.51

Period	Shares	Value ($000)	Average Close	Price Range
Q4 2025	45,016	$12,839	$293.14	$277.94 - $311.21
Q3 2025	45,893	$14,118	$283.25	$254.47 - $307.65
Q2 2025	44,768	$11,676	$256.02	$217.74 - $276.71
Q1 2025	44,768	$10,444	$252.23	$213.97 - $278.27
Q4 2024	48,939	$12,589	$266.73	$234.41 - $296.11
Q3 2024	48,939	$12,256	$245.85	$223.32 - $275.74
Q2 2024	48,939	$12,170	$255.31	$240.65 - $270.65
Q1 2024	73,545	$20,072	$243.03	$215.23 - $273.07
Q4 2023	73,545	$16,695	$208.58	$187.38 - $224.06
Q3 2023	73,545	$14,858	$213.74	$196.34 - $225.55
Q2 2023	80,463	$18,140	$187.93	$158.68 - $221.80
Q1 2023	80,463	$13,804	$173.63	$156.49 - $193.25
Q4 2022	79,419	$13,907	$166.92	$143.95 - $185.82
Q3 2022	75,999	$11,986	$158.20	$133.80 - $175.26
Q2 2022	78,938	$11,217	$160.39	$135.31 - $180.96
Q1 2022	78,938	$14,501	$180.88	$164.33 - $206.88
Q4 2021	80,424	$16,694	$187.39	$161.64 - $203.58
Q3 2021	81,118	$13,722	$172.91	$160.74 - $187.10
Q2 2021	81,594	$14,203	$172.26	$157.23 - $186.92
Q1 2021	80,109	$13,518	$155.90	$137.46 - $169.77
Q4 2020	82,887	$12,293	$136.81	$125.87 - $147.45
Q3 2020	85,008	$11,522	$120.24	$109.26 - $130.74
Q2 2020	87,320	$10,116	$104.50	$84.39 - $123.08
Q1 2020	97,694	$10,558	$121.47	$62.45 - $141.60
Q4 2019	97,694	$14,067	$135.83	$124.65 - $144.53
Q3 2019	110,200	$16,667	$133.67	$125.33 - $144.55
Q1 2017	280,000	$33,734	$113.13	$100.90 - $126.45
Q4 2016	240,000	$30,036	$111.71	$97.55 - $127.51