CARMAX INC

Ticker: KMX CUSIP: 143130102 Class: COM

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

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

Q3 2025

Shares 9,357 Value ($000) $420 Avg Close $59.71 Range $42.75 - $71.99

Q2 2025

Shares 77,166 Value ($000) $5,186 Avg Close $67.25 Range $61.34 - $82.79

Q1 2025

Shares 155,277 Value ($000) $12,099 Avg Close $80.17 Range $67.20 - $89.47

Q4 2024

Shares 168,824 Value ($000) $13,803 Avg Close $78.54 Range $69.95 - $91.25

Q3 2024

Shares 176,689 Value ($000) $13,672 Avg Close $79.07 Range $70.75 - $86.82

Q2 2024

Shares 186,656 Value ($000) $13,689 Avg Close $72.06 Range $65.83 - $86.61

Q1 2024

Shares 82,158 Value ($000) $7,156 Avg Close $75.64 Range $66.86 - $88.22

Q4 2023

Shares 85,268 Value ($000) $6,543 Avg Close $67.22 Range $59.66 - $84.20

Q3 2023

Shares 89,192 Value ($000) $6,309 Avg Close $81.89 Range $68.73 - $87.50

Q2 2023

Shares 96,173 Value ($000) $8,050 Avg Close $73.21 Range $61.15 - $87.06

Q1 2023

Shares 93,906 Value ($000) $6,036 Avg Close $66.93 Range $55.77 - $80.92

Q4 2022

Shares 93,518 Value ($000) $5,694 Avg Close $64.20 Range $52.10 - $76.64

Q3 2022

Shares 92,269 Value ($000) $6,091 Avg Close $91.38 Range $63.61 - $106.24

Q2 2022

Shares 88,613 Value ($000) $8,018 Avg Close $94.04 Range $84.37 - $105.90

Q1 2022

Shares 84,882 Value ($000) $8,189 Avg Close $107.57 Range $95.04 - $130.57

Q4 2021

Shares 87,715 Value ($000) $11,423 Avg Close $140.03 Range $121.65 - $155.98

Q3 2021

Shares 95,076 Value ($000) $12,165 Avg Close $133.08 Range $122.51 - $147.73

Q2 2021

Shares 95,053 Value ($000) $12,276 Avg Close $123.63 Range $112.63 - $138.77

Q1 2021

Shares 100,299 Value ($000) $13,043 Avg Close $121.72 Range $92.13 - $136.54

Q4 2020

Shares 127,407 Value ($000) $12,035 Avg Close $93.77 Range $84.70 - $101.16

Q3 2020

Shares 133,989 Value ($000) $12,315 Avg Close $99.89 Range $85.71 - $109.31

Q2 2020

Shares 136,083 Value ($000) $12,187 Avg Close $78.36 Range $47.06 - $98.96

Q1 2020

Shares 374,787 Value ($000) $20,175 Avg Close $84.61 Range $37.59 - $103.18

Q4 2019

Shares 378,397 Value ($000) $33,175 Avg Close $94.07 Range $83.39 - $100.49

Q3 2019

Shares 391,310 Value ($000) $34,235 Avg Close $85.82 Range $79.37 - $92.01

Q2 2019

Shares 393,063 Value ($000) $34,141 Avg Close $78.21 Range $68.24 - $88.64

Q1 2019

Shares 409,198 Value ($000) $26,058 Avg Close $61.63 Range $57.95 - $70.99

Q4 2018

Shares 401,496 Value ($000) $25,186 Avg Close $66.00 Range $55.24 - $75.34

Q3 2018

Shares 411,855 Value ($000) $30,753 Avg Close $76.27 Range $72.08 - $80.91

Q2 2018

Shares 655,974 Value ($000) $47,801 Avg Close $66.77 Range $57.05 - $81.67

Q1 2018

Shares 684,044 Value ($000) $42,370 Avg Close $65.37 Range $58.97 - $72.88

Q4 2017

Shares 695,566 Value ($000) $44,607 Avg Close $71.34 Range $64.13 - $77.64

Q3 2017

Shares 995,637 Value ($000) $75,479 Avg Close $66.66 Range $62.22 - $76.40

Q2 2017

Shares 1,068,255 Value ($000) $67,364 Avg Close $60.41 Range $54.29 - $65.80

Q1 2017

Shares 1,085,113 Value ($000) $64,260 Avg Close $64.97 Range $57.83 - $69.11

Q4 2016

Shares 1,111,301 Value ($000) $71,557 Avg Close $56.11 Range $47.50 - $66.64

Q3 2016

Shares 1,309,252 Value ($000) $69,849 Avg Close $56.66 Range $47.00 - $60.81

Q2 2016

Shares 1,328,436 Value ($000) $65,133 Avg Close $51.36 Range $45.06 - $55.99

Q1 2016

Shares 1,384,042 Value ($000) $70,725 Avg Close $47.20 Range $41.25 - $53.23

Q4 2015

Shares 1,283,778 Value ($000) $69,285 Avg Close $57.08 Range $50.57 - $60.59

Q3 2015

Shares 1,122,493 Value ($000) $66,586 Avg Close $62.65 Range $55.27 - $68.99

Q2 2015

Shares 1,136,478 Value ($000) $75,246 Avg Close $71.28 Range $65.96 - $75.40

Q1 2015

Shares 1,192,040 Value ($000) $82,263 Avg Close $65.20 Range $60.83 - $69.60

Q4 2014

Shares 1,225,534 Value ($000) $81,596 Avg Close $55.45 Range $43.27 - $68.71

Q3 2014

Shares 1,297,064 Value ($000) $60,249 Avg Close $51.22 Range $46.44 - $54.28

Q2 2014

Shares 1,383,279 Value ($000) $71,944 Avg Close $45.42 Range $42.54 - $53.67

Q1 2014

Shares 1,428,396 Value ($000) $66,849 Avg Close $46.71 Range $43.90 - $49.68

Q4 2013

Shares 1,445,449 Value ($000) $67,965 Avg Close $49.02 Range $45.91 - $53.08

Q3 2013

Shares 1,408,608 Value ($000) $68,275 Avg Close $48.92 Range $46.27 - $52.47

Q2 2013

Shares 1,435,005 Value ($000) $66,240 Avg Close $45.40 Range $40.34 - $48.86

Period	Shares	Value ($000)	Average Close	Price Range
Q3 2025	9,357	$420	$59.71	$42.75 - $71.99
Q2 2025	77,166	$5,186	$67.25	$61.34 - $82.79
Q1 2025	155,277	$12,099	$80.17	$67.20 - $89.47
Q4 2024	168,824	$13,803	$78.54	$69.95 - $91.25
Q3 2024	176,689	$13,672	$79.07	$70.75 - $86.82
Q2 2024	186,656	$13,689	$72.06	$65.83 - $86.61
Q1 2024	82,158	$7,156	$75.64	$66.86 - $88.22
Q4 2023	85,268	$6,543	$67.22	$59.66 - $84.20
Q3 2023	89,192	$6,309	$81.89	$68.73 - $87.50
Q2 2023	96,173	$8,050	$73.21	$61.15 - $87.06
Q1 2023	93,906	$6,036	$66.93	$55.77 - $80.92
Q4 2022	93,518	$5,694	$64.20	$52.10 - $76.64
Q3 2022	92,269	$6,091	$91.38	$63.61 - $106.24
Q2 2022	88,613	$8,018	$94.04	$84.37 - $105.90
Q1 2022	84,882	$8,189	$107.57	$95.04 - $130.57
Q4 2021	87,715	$11,423	$140.03	$121.65 - $155.98
Q3 2021	95,076	$12,165	$133.08	$122.51 - $147.73
Q2 2021	95,053	$12,276	$123.63	$112.63 - $138.77
Q1 2021	100,299	$13,043	$121.72	$92.13 - $136.54
Q4 2020	127,407	$12,035	$93.77	$84.70 - $101.16
Q3 2020	133,989	$12,315	$99.89	$85.71 - $109.31
Q2 2020	136,083	$12,187	$78.36	$47.06 - $98.96
Q1 2020	374,787	$20,175	$84.61	$37.59 - $103.18
Q4 2019	378,397	$33,175	$94.07	$83.39 - $100.49
Q3 2019	391,310	$34,235	$85.82	$79.37 - $92.01
Q2 2019	393,063	$34,141	$78.21	$68.24 - $88.64
Q1 2019	409,198	$26,058	$61.63	$57.95 - $70.99
Q4 2018	401,496	$25,186	$66.00	$55.24 - $75.34
Q3 2018	411,855	$30,753	$76.27	$72.08 - $80.91
Q2 2018	655,974	$47,801	$66.77	$57.05 - $81.67
Q1 2018	684,044	$42,370	$65.37	$58.97 - $72.88
Q4 2017	695,566	$44,607	$71.34	$64.13 - $77.64
Q3 2017	995,637	$75,479	$66.66	$62.22 - $76.40
Q2 2017	1,068,255	$67,364	$60.41	$54.29 - $65.80
Q1 2017	1,085,113	$64,260	$64.97	$57.83 - $69.11
Q4 2016	1,111,301	$71,557	$56.11	$47.50 - $66.64
Q3 2016	1,309,252	$69,849	$56.66	$47.00 - $60.81
Q2 2016	1,328,436	$65,133	$51.36	$45.06 - $55.99
Q1 2016	1,384,042	$70,725	$47.20	$41.25 - $53.23
Q4 2015	1,283,778	$69,285	$57.08	$50.57 - $60.59
Q3 2015	1,122,493	$66,586	$62.65	$55.27 - $68.99
Q2 2015	1,136,478	$75,246	$71.28	$65.96 - $75.40
Q1 2015	1,192,040	$82,263	$65.20	$60.83 - $69.60
Q4 2014	1,225,534	$81,596	$55.45	$43.27 - $68.71
Q3 2014	1,297,064	$60,249	$51.22	$46.44 - $54.28
Q2 2014	1,383,279	$71,944	$45.42	$42.54 - $53.67
Q1 2014	1,428,396	$66,849	$46.71	$43.90 - $49.68
Q4 2013	1,445,449	$67,965	$49.02	$45.91 - $53.08
Q3 2013	1,408,608	$68,275	$48.92	$46.27 - $52.47
Q2 2013	1,435,005	$66,240	$45.40	$40.34 - $48.86