NEW JERSEY RES CORP

Ticker: NJR CUSIP: 646025106 Class: COM

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

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

Q4 2025

Shares 32,520 Value ($000) $1,500 Avg Close $45.82 Range $43.01 - $48.81

Q3 2025

Shares 32,520 Value ($000) $1,566 Avg Close $45.70 Range $43.60 - $47.80

Q2 2025

Shares 32,520 Value ($000) $1,458 Avg Close $45.56 Range $42.85 - $49.24

Q1 2025

Shares 30,420 Value ($000) $1,492 Avg Close $45.65 Range $43.13 - $48.54

Q4 2024

Shares 30,420 Value ($000) $1,419 Avg Close $45.21 Range $42.62 - $49.44

Q3 2024

Shares 30,420 Value ($000) $1,436 Avg Close $43.09 Range $39.30 - $45.89

Q2 2024

Shares 42,220 Value ($000) $1,804 Avg Close $40.34 Range $37.92 - $42.12

Q1 2024

Shares 39,420 Value ($000) $1,692 Avg Close $39.07 Range $36.47 - $42.37

Q4 2023

Shares 39,000 Value ($000) $1,739 Avg Close $39.12 Range $35.64 - $42.41

Q3 2023

Shares 39,224 Value ($000) $1,594 Avg Close $39.75 Range $36.99 - $43.19

Q2 2023

Shares 38,982 Value ($000) $1,840 Avg Close $45.41 Range $41.59 - $50.23

Q1 2023

Shares 49,800 Value ($000) $2,649 Avg Close $45.56 Range $43.13 - $47.91

Q4 2022

Shares 69,300 Value ($000) $3,439 Avg Close $40.52 Range $33.72 - $45.90

Q3 2022

Shares 68,800 Value ($000) $2,663 Avg Close $39.18 Range $34.19 - $41.64

Q2 2022

Shares 66,517 Value ($000) $2,962 Avg Close $39.17 Range $35.99 - $41.36

Q1 2022

Shares 68,900 Value ($000) $3,160 Avg Close $36.02 Range $32.63 - $40.67

Q4 2021

Shares 69,690 Value ($000) $2,861 Avg Close $33.14 Range $29.81 - $35.69

Q3 2021

Shares 69,943 Value ($000) $2,435 Avg Close $32.09 Range $29.44 - $34.70

Q2 2021

Shares 83,598 Value ($000) $3,308 Avg Close $35.55 Range $33.17 - $37.33

Q1 2021

Shares 86,400 Value ($000) $3,445 Avg Close $31.84 Range $27.78 - $35.75

Q4 2020

Shares 86,400 Value ($000) $3,072 Avg Close $26.92 Range $21.83 - $31.65

Q3 2020

Shares 89,300 Value ($000) $2,413 Avg Close $24.87 Range $21.36 - $27.53

Q2 2020

Shares 89,300 Value ($000) $2,916 Avg Close $26.81 Range $23.12 - $30.61

Q1 2020

Shares 89,820 Value ($000) $3,051 Avg Close $31.26 Range $17.07 - $35.73

Q4 2019

Shares 87,440 Value ($000) $3,897 Avg Close $34.36 Range $32.03 - $36.61

Q3 2019

Shares 100,340 Value ($000) $4,537 Avg Close $37.01 Range $34.35 - $39.93

Q2 2019

Shares 98,590 Value ($000) $4,907 Avg Close $38.68 Range $36.34 - $40.39

Q1 2019

Shares 95,437 Value ($000) $4,752 Avg Close $37.16 Range $34.24 - $39.63

Q4 2018

Shares 93,327 Value ($000) $4,262 Avg Close $36.60 Range $33.92 - $40.18

Q3 2018

Shares 121,844 Value ($000) $5,617 Avg Close $35.52 Range $34.39 - $36.86

Q2 2018

Shares 135,626 Value ($000) $6,069 Avg Close $32.36 Range $29.95 - $34.81

Q1 2018

Shares 117,714 Value ($000) $4,720 Avg Close $29.63 Range $27.01 - $30.91

Q4 2017

Shares 111,856 Value ($000) $4,497 Avg Close $32.47 Range $29.33 - $34.31

Q3 2017

Shares 107,853 Value ($000) $4,546 Avg Close $31.74 Range $29.62 - $33.22

Q2 2017

Shares 107,853 Value ($000) $4,282 Avg Close $30.62 Range $29.04 - $32.44

Q1 2017

Shares 127,576 Value ($000) $5,052 Avg Close $27.99 Range $24.96 - $29.78

Q4 2016

Shares 141,290 Value ($000) $5,016 Avg Close $25.01 Range $22.40 - $27.62

Q3 2016

Shares 154,614 Value ($000) $5,081 Avg Close $25.86 Range $23.73 - $28.41

Q2 2016

Shares 149,814 Value ($000) $5,775 Avg Close $26.20 Range $24.59 - $28.14

Q1 2016

Shares 147,614 Value ($000) $5,378 Avg Close $25.00 Range $23.27 - $26.72

Q4 2015

Shares 145,614 Value ($000) $4,799 Avg Close $21.93 Range $20.18 - $24.53

Q3 2015

Shares 141,714 Value ($000) $4,256 Avg Close $20.16 Range $19.14 - $21.48

Q2 2015

Shares 299,089 Value ($000) $8,240 Avg Close $21.03 Range $18.95 - $22.51

Q1 2015

Shares 308,279 Value ($000) $9,575 Avg Close $21.91 Range $20.15 - $23.50

Q4 2014

Shares 140,025 Value ($000) $8,570 Avg Close $19.69 Range $17.05 - $22.40

Q3 2014

Shares 140,025 Value ($000) $7,073 Avg Close $18.05 Range $16.67 - $19.81

Q2 2014

Shares 148,949 Value ($000) $8,514 Avg Close $17.72 Range $16.22 - $19.77

Q1 2014

Shares 136,035 Value ($000) $6,775 Avg Close $15.50 Range $14.74 - $17.17

Q4 2013

Shares 97,627 Value ($000) $4,514 Avg Close $15.05 Range $14.20 - $15.74

Q3 2013

Shares 97,627 Value ($000) $4,300 Avg Close $14.51 Range $13.42 - $15.21

Q2 2013

Shares 97,627 Value ($000) $4,054 Avg Close $14.85 Range $13.54 - $15.59

Period	Shares	Value ($000)	Average Close	Price Range
Q4 2025	32,520	$1,500	$45.82	$43.01 - $48.81
Q3 2025	32,520	$1,566	$45.70	$43.60 - $47.80
Q2 2025	32,520	$1,458	$45.56	$42.85 - $49.24
Q1 2025	30,420	$1,492	$45.65	$43.13 - $48.54
Q4 2024	30,420	$1,419	$45.21	$42.62 - $49.44
Q3 2024	30,420	$1,436	$43.09	$39.30 - $45.89
Q2 2024	42,220	$1,804	$40.34	$37.92 - $42.12
Q1 2024	39,420	$1,692	$39.07	$36.47 - $42.37
Q4 2023	39,000	$1,739	$39.12	$35.64 - $42.41
Q3 2023	39,224	$1,594	$39.75	$36.99 - $43.19
Q2 2023	38,982	$1,840	$45.41	$41.59 - $50.23
Q1 2023	49,800	$2,649	$45.56	$43.13 - $47.91
Q4 2022	69,300	$3,439	$40.52	$33.72 - $45.90
Q3 2022	68,800	$2,663	$39.18	$34.19 - $41.64
Q2 2022	66,517	$2,962	$39.17	$35.99 - $41.36
Q1 2022	68,900	$3,160	$36.02	$32.63 - $40.67
Q4 2021	69,690	$2,861	$33.14	$29.81 - $35.69
Q3 2021	69,943	$2,435	$32.09	$29.44 - $34.70
Q2 2021	83,598	$3,308	$35.55	$33.17 - $37.33
Q1 2021	86,400	$3,445	$31.84	$27.78 - $35.75
Q4 2020	86,400	$3,072	$26.92	$21.83 - $31.65
Q3 2020	89,300	$2,413	$24.87	$21.36 - $27.53
Q2 2020	89,300	$2,916	$26.81	$23.12 - $30.61
Q1 2020	89,820	$3,051	$31.26	$17.07 - $35.73
Q4 2019	87,440	$3,897	$34.36	$32.03 - $36.61
Q3 2019	100,340	$4,537	$37.01	$34.35 - $39.93
Q2 2019	98,590	$4,907	$38.68	$36.34 - $40.39
Q1 2019	95,437	$4,752	$37.16	$34.24 - $39.63
Q4 2018	93,327	$4,262	$36.60	$33.92 - $40.18
Q3 2018	121,844	$5,617	$35.52	$34.39 - $36.86
Q2 2018	135,626	$6,069	$32.36	$29.95 - $34.81
Q1 2018	117,714	$4,720	$29.63	$27.01 - $30.91
Q4 2017	111,856	$4,497	$32.47	$29.33 - $34.31
Q3 2017	107,853	$4,546	$31.74	$29.62 - $33.22
Q2 2017	107,853	$4,282	$30.62	$29.04 - $32.44
Q1 2017	127,576	$5,052	$27.99	$24.96 - $29.78
Q4 2016	141,290	$5,016	$25.01	$22.40 - $27.62
Q3 2016	154,614	$5,081	$25.86	$23.73 - $28.41
Q2 2016	149,814	$5,775	$26.20	$24.59 - $28.14
Q1 2016	147,614	$5,378	$25.00	$23.27 - $26.72
Q4 2015	145,614	$4,799	$21.93	$20.18 - $24.53
Q3 2015	141,714	$4,256	$20.16	$19.14 - $21.48
Q2 2015	299,089	$8,240	$21.03	$18.95 - $22.51
Q1 2015	308,279	$9,575	$21.91	$20.15 - $23.50
Q4 2014	140,025	$8,570	$19.69	$17.05 - $22.40
Q3 2014	140,025	$7,073	$18.05	$16.67 - $19.81
Q2 2014	148,949	$8,514	$17.72	$16.22 - $19.77
Q1 2014	136,035	$6,775	$15.50	$14.74 - $17.17
Q4 2013	97,627	$4,514	$15.05	$14.20 - $15.74
Q3 2013	97,627	$4,300	$14.51	$13.42 - $15.21
Q2 2013	97,627	$4,054	$14.85	$13.54 - $15.59