VULCAN MATLS CO

Ticker: VMC CUSIP: 929160109 Class: COM

ADAGE CAPITAL PARTNERS GP, L.L.C.'s Holding History (CIK: 0001165408)

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

Q4 2025

Shares 12,298 Value ($000) $3,508 Avg Close $293.14 Range $277.94 - $311.21

Q3 2025

Shares 190,298 Value ($000) $58,539 Avg Close $283.25 Range $254.47 - $307.65

Q2 2025

Shares 365,998 Value ($000) $95,460 Avg Close $256.02 Range $217.74 - $276.71

Q1 2025

Shares 533,498 Value ($000) $124,465 Avg Close $252.23 Range $213.97 - $278.27

Q4 2024

Shares 328,398 Value ($000) $84,474 Avg Close $266.73 Range $234.41 - $296.11

Q3 2024

Shares 161,198 Value ($000) $40,369 Avg Close $245.85 Range $223.32 - $275.74

Q2 2024

Shares 151,898 Value ($000) $37,774 Avg Close $255.31 Range $240.65 - $270.65

Q1 2024

Shares 285,298 Value ($000) $77,864 Avg Close $243.03 Range $215.23 - $273.07

Q4 2023

Shares 29,098 Value ($000) $6,606 Avg Close $208.58 Range $187.38 - $224.06

Q3 2023

Shares 107,098 Value ($000) $21,636 Avg Close $213.74 Range $196.34 - $225.55

Q2 2023

Shares 117,598 Value ($000) $26,511 Avg Close $187.93 Range $158.68 - $221.80

Q1 2023

Shares 113,186 Value ($000) $19,418 Avg Close $173.63 Range $156.49 - $193.25

Q4 2022

Shares 135,198 Value ($000) $23,675 Avg Close $166.92 Range $143.95 - $185.82

Q3 2022

Shares 135,398 Value ($000) $21,354 Avg Close $158.20 Range $133.80 - $175.26

Q2 2022

Shares 238,398 Value ($000) $33,876 Avg Close $160.39 Range $135.31 - $180.96

Q1 2022

Shares 238,598 Value ($000) $43,830 Avg Close $180.88 Range $164.33 - $206.88

Q4 2021

Shares 297,580 Value ($000) $61,772 Avg Close $187.39 Range $161.64 - $203.58

Q3 2021

Shares 547,034 Value ($000) $92,536 Avg Close $172.91 Range $160.74 - $187.10

Q2 2021

Shares 343,898 Value ($000) $59,862 Avg Close $172.26 Range $157.23 - $186.92

Q1 2021

Shares 479,423 Value ($000) $80,903 Avg Close $155.90 Range $137.46 - $169.77

Q4 2020

Shares 144,783 Value ($000) $21,473 Avg Close $136.81 Range $125.87 - $147.45

Q2 2020

Shares 333,559 Value ($000) $38,643 Avg Close $104.50 Range $84.39 - $123.08

Q1 2020

Shares 1,258,872 Value ($000) $136,046 Avg Close $121.47 Range $62.45 - $141.60

Q4 2019

Shares 760,049 Value ($000) $109,439 Avg Close $135.83 Range $124.65 - $144.53

Q3 2019

Shares 1,381,358 Value ($000) $208,917 Avg Close $133.67 Range $125.33 - $144.55

Q2 2019

Shares 1,407,858 Value ($000) $193,313 Avg Close $120.56 Range $111.69 - $130.45

Q1 2019

Shares 1,322,758 Value ($000) $156,615 Avg Close $101.79 Range $89.69 - $113.23

Q4 2018

Shares 1,170,358 Value ($000) $115,631 Avg Close $95.27 Range $77.44 - $107.54

Q3 2018

Shares 558,358 Value ($000) $62,089 Avg Close $108.68 Range $99.57 - $123.11

Q2 2018

Shares 438,858 Value ($000) $56,639 Avg Close $115.27 Range $101.03 - $125.05

Q1 2018

Shares 619,125 Value ($000) $70,686 Avg Close $117.48 Range $102.96 - $131.58

Q4 2017

Shares 357,823 Value ($000) $45,934 Avg Close $113.72 Range $106.96 - $120.80

Q3 2017

Shares 444,258 Value ($000) $53,133 Avg Close $111.47 Range $103.95 - $120.75

Q2 2017

Shares 196,258 Value ($000) $24,862 Avg Close $116.40 Range $107.67 - $125.20

Q1 2017

Shares 399,158 Value ($000) $48,091 Avg Close $113.13 Range $100.90 - $126.45

Q4 2016

Shares 181,858 Value ($000) $22,760 Avg Close $111.71 Range $97.55 - $127.51

Q3 2016

Shares 434,458 Value ($000) $49,411 Avg Close $108.68 Range $98.20 - $117.17

Q2 2016

Shares 342,458 Value ($000) $41,218 Avg Close $104.21 Range $96.20 - $111.67

Q1 2016

Shares 296,158 Value ($000) $31,265 Avg Close $87.06 Range $72.34 - $98.20

Q4 2015

Shares 195,858 Value ($000) $18,601 Avg Close $88.90 Range $80.13 - $98.04

Q3 2015

Shares 198,458 Value ($000) $17,702 Avg Close $85.31 Range $77.02 - $94.11

Q2 2015

Shares 325,958 Value ($000) $27,358 Avg Close $79.81 Range $73.72 - $85.14

Q1 2015

Shares 475,958 Value ($000) $40,123 Avg Close $70.59 Range $58.73 - $78.90

Q4 2014

Shares 790,958 Value ($000) $51,990 Avg Close $57.64 Range $49.39 - $63.08

Q3 2014

Shares 194,458 Value ($000) $11,712 Avg Close $57.55 Range $54.96 - $60.69

Q2 2014

Shares 197,358 Value ($000) $12,582 Avg Close $57.68 Range $53.70 - $62.23

Q1 2014

Shares 93,369 Value ($000) $6,204 Avg Close $58.15 Range $52.40 - $63.33

Q4 2013

Shares 578,434 Value ($000) $34,371 Avg Close $50.25 Range $45.81 - $54.75

Q3 2013

Shares 340,883 Value ($000) $17,661 Avg Close $45.03 Range $42.06 - $49.50

Q2 2013

Shares 227,883 Value ($000) $11,032 Avg Close $46.69 Range $41.33 - $50.72

Q1 2013

Shares 219,665 Value ($000) $11,357 Avg Close $49.38 Range $44.91 - $54.12

Period	Shares	Value ($000)	Average Close	Price Range
Q4 2025	12,298	$3,508	$293.14	$277.94 - $311.21
Q3 2025	190,298	$58,539	$283.25	$254.47 - $307.65
Q2 2025	365,998	$95,460	$256.02	$217.74 - $276.71
Q1 2025	533,498	$124,465	$252.23	$213.97 - $278.27
Q4 2024	328,398	$84,474	$266.73	$234.41 - $296.11
Q3 2024	161,198	$40,369	$245.85	$223.32 - $275.74
Q2 2024	151,898	$37,774	$255.31	$240.65 - $270.65
Q1 2024	285,298	$77,864	$243.03	$215.23 - $273.07
Q4 2023	29,098	$6,606	$208.58	$187.38 - $224.06
Q3 2023	107,098	$21,636	$213.74	$196.34 - $225.55
Q2 2023	117,598	$26,511	$187.93	$158.68 - $221.80
Q1 2023	113,186	$19,418	$173.63	$156.49 - $193.25
Q4 2022	135,198	$23,675	$166.92	$143.95 - $185.82
Q3 2022	135,398	$21,354	$158.20	$133.80 - $175.26
Q2 2022	238,398	$33,876	$160.39	$135.31 - $180.96
Q1 2022	238,598	$43,830	$180.88	$164.33 - $206.88
Q4 2021	297,580	$61,772	$187.39	$161.64 - $203.58
Q3 2021	547,034	$92,536	$172.91	$160.74 - $187.10
Q2 2021	343,898	$59,862	$172.26	$157.23 - $186.92
Q1 2021	479,423	$80,903	$155.90	$137.46 - $169.77
Q4 2020	144,783	$21,473	$136.81	$125.87 - $147.45
Q2 2020	333,559	$38,643	$104.50	$84.39 - $123.08
Q1 2020	1,258,872	$136,046	$121.47	$62.45 - $141.60
Q4 2019	760,049	$109,439	$135.83	$124.65 - $144.53
Q3 2019	1,381,358	$208,917	$133.67	$125.33 - $144.55
Q2 2019	1,407,858	$193,313	$120.56	$111.69 - $130.45
Q1 2019	1,322,758	$156,615	$101.79	$89.69 - $113.23
Q4 2018	1,170,358	$115,631	$95.27	$77.44 - $107.54
Q3 2018	558,358	$62,089	$108.68	$99.57 - $123.11
Q2 2018	438,858	$56,639	$115.27	$101.03 - $125.05
Q1 2018	619,125	$70,686	$117.48	$102.96 - $131.58
Q4 2017	357,823	$45,934	$113.72	$106.96 - $120.80
Q3 2017	444,258	$53,133	$111.47	$103.95 - $120.75
Q2 2017	196,258	$24,862	$116.40	$107.67 - $125.20
Q1 2017	399,158	$48,091	$113.13	$100.90 - $126.45
Q4 2016	181,858	$22,760	$111.71	$97.55 - $127.51
Q3 2016	434,458	$49,411	$108.68	$98.20 - $117.17
Q2 2016	342,458	$41,218	$104.21	$96.20 - $111.67
Q1 2016	296,158	$31,265	$87.06	$72.34 - $98.20
Q4 2015	195,858	$18,601	$88.90	$80.13 - $98.04
Q3 2015	198,458	$17,702	$85.31	$77.02 - $94.11
Q2 2015	325,958	$27,358	$79.81	$73.72 - $85.14
Q1 2015	475,958	$40,123	$70.59	$58.73 - $78.90
Q4 2014	790,958	$51,990	$57.64	$49.39 - $63.08
Q3 2014	194,458	$11,712	$57.55	$54.96 - $60.69
Q2 2014	197,358	$12,582	$57.68	$53.70 - $62.23
Q1 2014	93,369	$6,204	$58.15	$52.40 - $63.33
Q4 2013	578,434	$34,371	$50.25	$45.81 - $54.75
Q3 2013	340,883	$17,661	$45.03	$42.06 - $49.50
Q2 2013	227,883	$11,032	$46.69	$41.33 - $50.72
Q1 2013	219,665	$11,357	$49.38	$44.91 - $54.12