VULCAN MATLS CO

Ticker: VMC CUSIP: 929160109 Class: COM

South Dakota Investment Council's Holding History (CIK: 0001538846)

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

Q1 2023

Shares 538 Value ($000) $0 Avg Close $173.63 Range $156.49 - $193.25

Q4 2022

Shares 538 Value ($000) $0 Avg Close $166.92 Range $143.95 - $185.82

Q3 2022

Shares 970 Value ($000) $153 Avg Close $158.20 Range $133.80 - $175.26

Q2 2022

Shares 1,470 Value ($000) $209 Avg Close $160.39 Range $135.31 - $180.96

Q1 2022

Shares 5,270 Value ($000) $968 Avg Close $180.88 Range $164.33 - $206.88

Q4 2021

Shares 6,956 Value ($000) $1,444 Avg Close $187.39 Range $161.64 - $203.58

Q3 2021

Shares 6,956 Value ($000) $1,177 Avg Close $172.91 Range $160.74 - $187.10

Q2 2021

Shares 6,956 Value ($000) $1,211 Avg Close $172.26 Range $157.23 - $186.92

Q1 2021

Shares 6,996 Value ($000) $1,181 Avg Close $155.90 Range $137.46 - $169.77

Q4 2020

Shares 6,996 Value ($000) $1,038 Avg Close $136.81 Range $125.87 - $147.45

Q3 2020

Shares 6,996 Value ($000) $948 Avg Close $120.24 Range $109.26 - $130.74

Q2 2020

Shares 6,996 Value ($000) $810 Avg Close $104.50 Range $84.39 - $123.08

Q1 2020

Shares 6,996 Value ($000) $756 Avg Close $121.47 Range $62.45 - $141.60

Q4 2019

Shares 8,426 Value ($000) $1,213 Avg Close $135.83 Range $124.65 - $144.53

Q3 2019

Shares 20,480 Value ($000) $3,097 Avg Close $133.67 Range $125.33 - $144.55

Q2 2019

Shares 19,000 Value ($000) $2,609 Avg Close $120.56 Range $111.69 - $130.45

Q1 2019

Shares 24,000 Value ($000) $2,842 Avg Close $101.79 Range $89.69 - $113.23

Q4 2018

Shares 24,000 Value ($000) $2,371 Avg Close $95.27 Range $77.44 - $107.54

Q3 2018

Shares 24,000 Value ($000) $2,669 Avg Close $108.68 Range $99.57 - $123.11

Q2 2018

Shares 16,000 Value ($000) $2,065 Avg Close $115.27 Range $101.03 - $125.05

Q1 2018

Shares 16,000 Value ($000) $1,827 Avg Close $117.48 Range $102.96 - $131.58

Q4 2017

Shares 16,000 Value ($000) $2,054 Avg Close $113.72 Range $106.96 - $120.80

Q3 2017

Shares 7,500 Value ($000) $897 Avg Close $111.47 Range $103.95 - $120.75

Q2 2017

Shares 7,500 Value ($000) $950 Avg Close $116.40 Range $107.67 - $125.20

Q1 2017

Shares 7,500 Value ($000) $904 Avg Close $113.13 Range $100.90 - $126.45

Period	Shares	Value ($000)	Average Close	Price Range
Q1 2023	538	$0	$173.63	$156.49 - $193.25
Q4 2022	538	$0	$166.92	$143.95 - $185.82
Q3 2022	970	$153	$158.20	$133.80 - $175.26
Q2 2022	1,470	$209	$160.39	$135.31 - $180.96
Q1 2022	5,270	$968	$180.88	$164.33 - $206.88
Q4 2021	6,956	$1,444	$187.39	$161.64 - $203.58
Q3 2021	6,956	$1,177	$172.91	$160.74 - $187.10
Q2 2021	6,956	$1,211	$172.26	$157.23 - $186.92
Q1 2021	6,996	$1,181	$155.90	$137.46 - $169.77
Q4 2020	6,996	$1,038	$136.81	$125.87 - $147.45
Q3 2020	6,996	$948	$120.24	$109.26 - $130.74
Q2 2020	6,996	$810	$104.50	$84.39 - $123.08
Q1 2020	6,996	$756	$121.47	$62.45 - $141.60
Q4 2019	8,426	$1,213	$135.83	$124.65 - $144.53
Q3 2019	20,480	$3,097	$133.67	$125.33 - $144.55
Q2 2019	19,000	$2,609	$120.56	$111.69 - $130.45
Q1 2019	24,000	$2,842	$101.79	$89.69 - $113.23
Q4 2018	24,000	$2,371	$95.27	$77.44 - $107.54
Q3 2018	24,000	$2,669	$108.68	$99.57 - $123.11
Q2 2018	16,000	$2,065	$115.27	$101.03 - $125.05
Q1 2018	16,000	$1,827	$117.48	$102.96 - $131.58
Q4 2017	16,000	$2,054	$113.72	$106.96 - $120.80
Q3 2017	7,500	$897	$111.47	$103.95 - $120.75
Q2 2017	7,500	$950	$116.40	$107.67 - $125.20
Q1 2017	7,500	$904	$113.13	$100.90 - $126.45