KOHLS CORP

Ticker: KSS CUSIP: 500255104 Class: Common Stock

PEAPACK GLADSTONE FINANCIAL CORP's Holding History (CIK: 0001050743)

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

Q2 2022

Shares 6,401 Value ($000) $229 Avg Close $49.02 Range $34.33 - $61.84

Q1 2022

Shares 5,151 Value ($000) $311 Avg Close $56.49 Range $45.34 - $64.38

Q4 2021

Shares 4,801 Value ($000) $237 Avg Close $51.10 Range $43.67 - $62.50

Q3 2021

Shares 4,863 Value ($000) $229 Avg Close $53.45 Range $45.75 - $60.50

Q2 2021

Shares 4,863 Value ($000) $268 Avg Close $57.50 Range $50.32 - $64.80

Q1 2021

Shares 4,971 Value ($000) $296 Avg Close $51.34 Range $38.65 - $64.16

Q1 2019

Shares 4,001 Value ($000) $275 Avg Close $67.84 Range $62.57 - $72.50

Q4 2018

Shares 4,001 Value ($000) $265 Avg Close $70.18 Range $58.66 - $83.28

Q3 2018

Shares 3,885 Value ($000) $289 Avg Close $75.66 Range $68.21 - $82.42

Q2 2018

Shares 4,085 Value ($000) $297 Avg Close $66.67 Range $57.89 - $79.92

Q1 2018

Shares 4,610 Value ($000) $302,002 Avg Close $63.46 Range $52.53 - $69.48

Q4 2017

Shares 4,476 Value ($000) $242,734 Avg Close $46.03 Range $37.97 - $57.28

Q3 2017

Shares 4,551 Value ($000) $207,754 Avg Close $41.00 Range $36.21 - $47.44

Q1 2017

Shares 5,351 Value ($000) $213,024 Avg Close $40.82 Range $36.66 - $51.98

Q4 2016

Shares 9,071 Value ($000) $447,926 Avg Close $49.49 Range $42.12 - $59.67

Q3 2016

Shares 9,270 Value ($000) $405,563 Avg Close $41.89 Range $35.67 - $46.69

Q2 2016

Shares 8,770 Value ($000) $332,558 Avg Close $39.74 Range $33.87 - $46.69

Q1 2016

Shares 8,270 Value ($000) $385,465 Avg Close $46.93 Range $39.23 - $52.06

Q4 2015

Shares 9,185 Value ($000) $437,482 Avg Close $46.24 Range $41.86 - $49.53

Q3 2015

Shares 11,565 Value ($000) $535,575 Avg Close $56.24 Range $45.62 - $65.20

Q2 2015

Shares 15,695 Value ($000) $982,664 Avg Close $69.43 Range $61.70 - $79.60

Q1 2015

Shares 16,375 Value ($000) $1,281,344 Avg Close $68.07 Range $58.00 - $79.30

Q4 2014

Shares 15,705 Value ($000) $958,633 Avg Close $57.80 Range $53.86 - $62.02

Q3 2014

Shares 16,445 Value ($000) $1,003,638 Avg Close $56.59 Range $50.90 - $63.54

Q2 2014

Shares 16,005 Value ($000) $843,143 Avg Close $54.18 Range $51.83 - $58.20

Q1 2014

Shares 15,245 Value ($000) $865,916 Avg Close $53.60 Range $48.68 - $57.53

Q4 2013

Shares 15,460 Value ($000) $877,355 Avg Close $54.83 Range $50.60 - $59.00

Q3 2013

Shares 5,960 Value ($000) $308,431 Avg Close $52.24 Range $49.57 - $54.52

Q2 2013

Shares 5,960 Value ($000) $301,040 Avg Close $49.51 Range $45.33 - $53.21

Period	Shares	Value ($000)	Average Close	Price Range
Q2 2022	6,401	$229	$49.02	$34.33 - $61.84
Q1 2022	5,151	$311	$56.49	$45.34 - $64.38
Q4 2021	4,801	$237	$51.10	$43.67 - $62.50
Q3 2021	4,863	$229	$53.45	$45.75 - $60.50
Q2 2021	4,863	$268	$57.50	$50.32 - $64.80
Q1 2021	4,971	$296	$51.34	$38.65 - $64.16
Q1 2019	4,001	$275	$67.84	$62.57 - $72.50
Q4 2018	4,001	$265	$70.18	$58.66 - $83.28
Q3 2018	3,885	$289	$75.66	$68.21 - $82.42
Q2 2018	4,085	$297	$66.67	$57.89 - $79.92
Q1 2018	4,610	$302,002	$63.46	$52.53 - $69.48
Q4 2017	4,476	$242,734	$46.03	$37.97 - $57.28
Q3 2017	4,551	$207,754	$41.00	$36.21 - $47.44
Q1 2017	5,351	$213,024	$40.82	$36.66 - $51.98
Q4 2016	9,071	$447,926	$49.49	$42.12 - $59.67
Q3 2016	9,270	$405,563	$41.89	$35.67 - $46.69
Q2 2016	8,770	$332,558	$39.74	$33.87 - $46.69
Q1 2016	8,270	$385,465	$46.93	$39.23 - $52.06
Q4 2015	9,185	$437,482	$46.24	$41.86 - $49.53
Q3 2015	11,565	$535,575	$56.24	$45.62 - $65.20
Q2 2015	15,695	$982,664	$69.43	$61.70 - $79.60
Q1 2015	16,375	$1,281,344	$68.07	$58.00 - $79.30
Q4 2014	15,705	$958,633	$57.80	$53.86 - $62.02
Q3 2014	16,445	$1,003,638	$56.59	$50.90 - $63.54
Q2 2014	16,005	$843,143	$54.18	$51.83 - $58.20
Q1 2014	15,245	$865,916	$53.60	$48.68 - $57.53
Q4 2013	15,460	$877,355	$54.83	$50.60 - $59.00
Q3 2013	5,960	$308,431	$52.24	$49.57 - $54.52
Q2 2013	5,960	$301,040	$49.51	$45.33 - $53.21