INSTALLED BLDG PRODS INC

Ticker: IBP CUSIP: 45780R101 Class: EQTY

NEW YORK STATE COMMON RETIREMENT FUND's Holding History (CIK: 0000810265)

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

Q4 2025

Shares 98,292 Value ($000) $25,496 Avg Close $258.27 Range $230.63 - $293.13

Q3 2025

Shares 124,366 Value ($000) $30,676 Avg Close $236.87 Range $177.10 - $279.23

Q2 2025

Shares 102,339 Value ($000) $18,454 Avg Close $165.66 Range $150.09 - $183.99

Q1 2025

Shares 92,876 Value ($000) $15,925 Avg Close $177.73 Range $157.03 - $210.44

Q4 2024

Shares 92,039 Value ($000) $16,130 Avg Close $213.48 Range $167.12 - $254.71

Q3 2024

Shares 92,077 Value ($000) $22,676 Avg Close $221.73 Range $191.35 - $275.30

Q2 2024

Shares 71,217 Value ($000) $14,648 Avg Close $220.32 Range $187.74 - $257.97

Q1 2024

Shares 69,101 Value ($000) $17,879 Avg Close $208.24 Range $163.06 - $255.75

Q4 2023

Shares 84,386 Value ($000) $15,427 Avg Close $135.96 Range $102.65 - $183.43

Q3 2023

Shares 10,139 Value ($000) $1,266 Avg Close $136.47 Range $117.59 - $152.77

Q2 2023

Shares 9,491 Value ($000) $1,330 Avg Close $113.50 Range $99.70 - $136.33

Q1 2023

Shares 12,300 Value ($000) $1,403 Avg Close $102.87 Range $82.09 - $115.81

Q4 2022

Shares 18,100 Value ($000) $1,549 Avg Close $80.06 Range $70.89 - $90.48

Q3 2022

Shares 18,100 Value ($000) $1,466 Avg Close $87.54 Range $72.53 - $100.77

Q2 2022

Shares 16,905 Value ($000) $1,406 Avg Close $80.60 Range $65.67 - $93.69

Q1 2022

Shares 16,900 Value ($000) $1,428 Avg Close $98.62 Range $79.44 - $130.96

Q4 2021

Shares 86,323 Value ($000) $12,061 Avg Close $118.83 Range $96.86 - $131.62

Q3 2021

Shares 90,557 Value ($000) $9,703 Avg Close $110.45 Range $99.42 - $119.67

Q2 2021

Shares 94,397 Value ($000) $11,550 Avg Close $112.77 Range $101.35 - $129.89

Q1 2021

Shares 76,560 Value ($000) $8,489 Avg Close $104.68 Range $91.56 - $119.90

Q4 2020

Shares 67,191 Value ($000) $6,849 Avg Close $94.11 Range $78.50 - $112.12

Q3 2020

Shares 79,398 Value ($000) $8,079 Avg Close $79.00 Range $60.85 - $95.39

Q2 2020

Shares 87,097 Value ($000) $5,991 Avg Close $51.05 Range $28.83 - $70.27

Q1 2020

Shares 100,141 Value ($000) $3,993 Avg Close $59.64 Range $26.74 - $73.95

Q4 2019

Shares 77,186 Value ($000) $5,316 Avg Close $62.16 Range $51.13 - $70.59

Q3 2019

Shares 23,500 Value ($000) $1,347 Avg Close $51.76 Range $46.31 - $56.48

Q2 2019

Shares 23,400 Value ($000) $1,386 Avg Close $48.55 Range $43.16 - $54.62

Q1 2019

Shares 21,500 Value ($000) $1,043 Avg Close $39.48 Range $30.22 - $45.94

Q4 2018

Shares 21,500 Value ($000) $724 Avg Close $32.03 Range $26.95 - $36.88

Q3 2018

Shares 24,200 Value ($000) $944 Avg Close $46.42 Range $35.71 - $55.02

Q2 2018

Shares 24,200 Value ($000) $1,369 Avg Close $54.61 Range $47.27 - $60.68

Q1 2018

Shares 24,200 Value ($000) $1,453 Avg Close $61.26 Range $49.39 - $72.02

Q4 2017

Shares 24,200 Value ($000) $1,838 Avg Close $63.84 Range $55.14 - $73.17

Q3 2017

Shares 24,200 Value ($000) $1,568 Avg Close $51.65 Range $46.95 - $60.45

Q2 2017

Shares 22,800 Value ($000) $1,207 Avg Close $47.42 Range $42.99 - $51.10

Q1 2017

Shares 22,801 Value ($000) $1,203 Avg Close $41.43 Range $36.86 - $48.84

Q4 2016

Shares 22,800 Value ($000) $942 Avg Close $35.11 Range $28.34 - $40.82

Q3 2016

Shares 22,800 Value ($000) $818 Avg Close $32.06 Range $27.79 - $35.91

Q2 2016

Shares 20,000 Value ($000) $726 Avg Close $28.63 Range $23.76 - $33.45

Q1 2016

Shares 18,900 Value ($000) $503 Avg Close $20.31 Range $16.22 - $24.96

Q4 2015

Shares 18,900 Value ($000) $469 Avg Close $22.32 Range $18.36 - $24.86

Q3 2015

Shares 18,900 Value ($000) $478 Avg Close $24.87 Range $22.06 - $27.62

Q2 2015

Shares 16,455 Value ($000) $403 Avg Close $20.77 Range $17.84 - $22.76

Period	Shares	Value ($000)	Average Close	Price Range
Q4 2025	98,292	$25,496	$258.27	$230.63 - $293.13
Q3 2025	124,366	$30,676	$236.87	$177.10 - $279.23
Q2 2025	102,339	$18,454	$165.66	$150.09 - $183.99
Q1 2025	92,876	$15,925	$177.73	$157.03 - $210.44
Q4 2024	92,039	$16,130	$213.48	$167.12 - $254.71
Q3 2024	92,077	$22,676	$221.73	$191.35 - $275.30
Q2 2024	71,217	$14,648	$220.32	$187.74 - $257.97
Q1 2024	69,101	$17,879	$208.24	$163.06 - $255.75
Q4 2023	84,386	$15,427	$135.96	$102.65 - $183.43
Q3 2023	10,139	$1,266	$136.47	$117.59 - $152.77
Q2 2023	9,491	$1,330	$113.50	$99.70 - $136.33
Q1 2023	12,300	$1,403	$102.87	$82.09 - $115.81
Q4 2022	18,100	$1,549	$80.06	$70.89 - $90.48
Q3 2022	18,100	$1,466	$87.54	$72.53 - $100.77
Q2 2022	16,905	$1,406	$80.60	$65.67 - $93.69
Q1 2022	16,900	$1,428	$98.62	$79.44 - $130.96
Q4 2021	86,323	$12,061	$118.83	$96.86 - $131.62
Q3 2021	90,557	$9,703	$110.45	$99.42 - $119.67
Q2 2021	94,397	$11,550	$112.77	$101.35 - $129.89
Q1 2021	76,560	$8,489	$104.68	$91.56 - $119.90
Q4 2020	67,191	$6,849	$94.11	$78.50 - $112.12
Q3 2020	79,398	$8,079	$79.00	$60.85 - $95.39
Q2 2020	87,097	$5,991	$51.05	$28.83 - $70.27
Q1 2020	100,141	$3,993	$59.64	$26.74 - $73.95
Q4 2019	77,186	$5,316	$62.16	$51.13 - $70.59
Q3 2019	23,500	$1,347	$51.76	$46.31 - $56.48
Q2 2019	23,400	$1,386	$48.55	$43.16 - $54.62
Q1 2019	21,500	$1,043	$39.48	$30.22 - $45.94
Q4 2018	21,500	$724	$32.03	$26.95 - $36.88
Q3 2018	24,200	$944	$46.42	$35.71 - $55.02
Q2 2018	24,200	$1,369	$54.61	$47.27 - $60.68
Q1 2018	24,200	$1,453	$61.26	$49.39 - $72.02
Q4 2017	24,200	$1,838	$63.84	$55.14 - $73.17
Q3 2017	24,200	$1,568	$51.65	$46.95 - $60.45
Q2 2017	22,800	$1,207	$47.42	$42.99 - $51.10
Q1 2017	22,801	$1,203	$41.43	$36.86 - $48.84
Q4 2016	22,800	$942	$35.11	$28.34 - $40.82
Q3 2016	22,800	$818	$32.06	$27.79 - $35.91
Q2 2016	20,000	$726	$28.63	$23.76 - $33.45
Q1 2016	18,900	$503	$20.31	$16.22 - $24.96
Q4 2015	18,900	$469	$22.32	$18.36 - $24.86
Q3 2015	18,900	$478	$24.87	$22.06 - $27.62
Q2 2015	16,455	$403	$20.77	$17.84 - $22.76