PUBLIC SVC ENTERPRISE GRP IN

Ticker: PEG CUSIP: 744573106 Class: COM

PUBLIC EMPLOYEES RETIREMENT ASSOCIATION OF COLORADO's Holding History (CIK: 0000315297)

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

Q4 2025

Shares 62,606 Value ($000) $5 Avg Close $81.08 Range $77.90 - $85.41

Q3 2025

Shares 62,756 Value ($000) $5 Avg Close $82.72 Range $78.50 - $89.82

Q2 2025

Shares 63,498 Value ($000) $5 Avg Close $78.91 Range $72.92 - $83.03

Q1 2025

Shares 67,203 Value ($000) $6 Avg Close $80.99 Range $75.06 - $88.14

Q4 2024

Shares 67,309 Value ($000) $6 Avg Close $85.29 Range $77.93 - $91.62

Q3 2024

Shares 68,468 Value ($000) $6 Avg Close $76.36 Range $69.81 - $86.03

Q2 2024

Shares 68,480 Value ($000) $5 Avg Close $67.45 Range $60.65 - $71.82

Q1 2024

Shares 69,807 Value ($000) $5 Avg Close $57.62 Range $53.35 - $63.48

Q4 2023

Shares 72,088 Value ($000) $4 Avg Close $57.28 Range $49.95 - $60.95

Q3 2023

Shares 73,096 Value ($000) $4 Avg Close $56.73 Range $52.46 - $60.29

Q2 2023

Shares 74,054 Value ($000) $5 Avg Close $57.12 Range $53.75 - $58.98

Q1 2023

Shares 80,009 Value ($000) $5 Avg Close $54.89 Range $51.18 - $58.08

Q4 2022

Shares 81,012 Value ($000) $5 Avg Close $52.12 Range $47.03 - $56.37

Q3 2022

Shares 81,225 Value ($000) $4,567 Avg Close $57.34 Range $50.21 - $62.14

Q2 2022

Shares 81,415 Value ($000) $5,152 Avg Close $60.04 Range $51.70 - $66.66

Q1 2022

Shares 81,923 Value ($000) $5,735 Avg Close $58.02 Range $53.38 - $62.60

Q4 2021

Shares 86,571 Value ($000) $5,777 Avg Close $55.02 Range $51.16 - $58.63

Q3 2021

Shares 88,110 Value ($000) $5,366 Avg Close $53.86 Range $51.08 - $56.23

Q2 2021

Shares 88,301 Value ($000) $5,275 Avg Close $52.85 Range $50.68 - $54.88

Q1 2021

Shares 88,534 Value ($000) $5,331 Avg Close $48.92 Range $45.48 - $51.69

Q4 2020

Shares 89,099 Value ($000) $5,194 Avg Close $48.92 Range $45.43 - $52.11

Q3 2020

Shares 92,308 Value ($000) $5,069 Avg Close $44.10 Range $40.65 - $46.71

Q2 2020

Shares 92,483 Value ($000) $4,546 Avg Close $41.12 Range $34.26 - $46.29

Q1 2020

Shares 92,702 Value ($000) $4,163 Avg Close $44.15 Range $28.60 - $50.68

Q4 2019

Shares 91,572 Value ($000) $5,407 Avg Close $49.14 Range $46.93 - $51.69

Q3 2019

Shares 92,146 Value ($000) $5,720 Avg Close $48.05 Range $44.38 - $50.65

Q2 2019

Shares 92,380 Value ($000) $5,434 Avg Close $47.56 Range $45.81 - $49.38

Q1 2019

Shares 93,410 Value ($000) $5,549 Avg Close $44.28 Range $39.49 - $47.87

Q4 2018

Shares 89,011 Value ($000) $4,633 Avg Close $42.29 Range $38.91 - $44.49

Q3 2018

Shares 89,223 Value ($000) $4,710 Avg Close $40.69 Range $38.87 - $42.25

Q2 2018

Shares 89,318 Value ($000) $4,836 Avg Close $39.69 Range $37.77 - $42.36

Q1 2018

Shares 89,773 Value ($000) $4,510 Avg Close $37.56 Range $35.25 - $39.64

Q4 2017

Shares 91,297 Value ($000) $4,702 Avg Close $38.22 Range $34.85 - $40.33

Q3 2017

Shares 88,074 Value ($000) $4,073 Avg Close $34.05 Range $31.24 - $35.59

Q2 2017

Shares 91,724 Value ($000) $3,945 Avg Close $32.91 Range $31.54 - $34.11

Q1 2017

Shares 91,866 Value ($000) $4,074 Avg Close $32.56 Range $31.46 - $33.93

Q4 2016

Shares 94,135 Value ($000) $4,131 Avg Close $30.45 Range $28.60 - $32.57

Q3 2016

Shares 100,169 Value ($000) $4,194 Avg Close $31.86 Range $29.91 - $33.76

Q2 2016

Shares 103,508 Value ($000) $4,825 Avg Close $32.52 Range $30.57 - $33.89

Q1 2016

Shares 110,315 Value ($000) $5,200 Avg Close $30.16 Range $26.80 - $33.75

Q4 2015

Shares 105,961 Value ($000) $4,100 Avg Close $28.19 Range $26.06 - $30.97

Q3 2015

Shares 109,680 Value ($000) $4,624 Avg Close $28.40 Range $26.75 - $30.48

Q2 2015

Shares 111,139 Value ($000) $4,366 Avg Close $28.59 Range $27.02 - $30.23

Q1 2015

Shares 116,628 Value ($000) $4,889 Avg Close $28.51 Range $26.56 - $30.27

Q4 2014

Shares 119,294 Value ($000) $4,940 Avg Close $27.23 Range $24.54 - $29.81

Q3 2014

Shares 125,112 Value ($000) $4,659 Avg Close $24.76 Range $22.75 - $27.17

Q2 2014

Shares 125,269 Value ($000) $5,110 Avg Close $25.77 Range $24.42 - $27.38

Q1 2014

Shares 129,610 Value ($000) $4,943 Avg Close $22.69 Range $20.47 - $25.44

Q4 2013

Shares 129,672 Value ($000) $4,155 Avg Close $21.50 Range $20.56 - $22.38

Q3 2013

Shares 143,626 Value ($000) $4,730 Avg Close $21.27 Range $20.06 - $22.28

Q2 2013

Shares 150,942 Value ($000) $4,930 Avg Close $21.73 Range $19.87 - $23.44

Period	Shares	Value ($000)	Average Close	Price Range
Q4 2025	62,606	$5	$81.08	$77.90 - $85.41
Q3 2025	62,756	$5	$82.72	$78.50 - $89.82
Q2 2025	63,498	$5	$78.91	$72.92 - $83.03
Q1 2025	67,203	$6	$80.99	$75.06 - $88.14
Q4 2024	67,309	$6	$85.29	$77.93 - $91.62
Q3 2024	68,468	$6	$76.36	$69.81 - $86.03
Q2 2024	68,480	$5	$67.45	$60.65 - $71.82
Q1 2024	69,807	$5	$57.62	$53.35 - $63.48
Q4 2023	72,088	$4	$57.28	$49.95 - $60.95
Q3 2023	73,096	$4	$56.73	$52.46 - $60.29
Q2 2023	74,054	$5	$57.12	$53.75 - $58.98
Q1 2023	80,009	$5	$54.89	$51.18 - $58.08
Q4 2022	81,012	$5	$52.12	$47.03 - $56.37
Q3 2022	81,225	$4,567	$57.34	$50.21 - $62.14
Q2 2022	81,415	$5,152	$60.04	$51.70 - $66.66
Q1 2022	81,923	$5,735	$58.02	$53.38 - $62.60
Q4 2021	86,571	$5,777	$55.02	$51.16 - $58.63
Q3 2021	88,110	$5,366	$53.86	$51.08 - $56.23
Q2 2021	88,301	$5,275	$52.85	$50.68 - $54.88
Q1 2021	88,534	$5,331	$48.92	$45.48 - $51.69
Q4 2020	89,099	$5,194	$48.92	$45.43 - $52.11
Q3 2020	92,308	$5,069	$44.10	$40.65 - $46.71
Q2 2020	92,483	$4,546	$41.12	$34.26 - $46.29
Q1 2020	92,702	$4,163	$44.15	$28.60 - $50.68
Q4 2019	91,572	$5,407	$49.14	$46.93 - $51.69
Q3 2019	92,146	$5,720	$48.05	$44.38 - $50.65
Q2 2019	92,380	$5,434	$47.56	$45.81 - $49.38
Q1 2019	93,410	$5,549	$44.28	$39.49 - $47.87
Q4 2018	89,011	$4,633	$42.29	$38.91 - $44.49
Q3 2018	89,223	$4,710	$40.69	$38.87 - $42.25
Q2 2018	89,318	$4,836	$39.69	$37.77 - $42.36
Q1 2018	89,773	$4,510	$37.56	$35.25 - $39.64
Q4 2017	91,297	$4,702	$38.22	$34.85 - $40.33
Q3 2017	88,074	$4,073	$34.05	$31.24 - $35.59
Q2 2017	91,724	$3,945	$32.91	$31.54 - $34.11
Q1 2017	91,866	$4,074	$32.56	$31.46 - $33.93
Q4 2016	94,135	$4,131	$30.45	$28.60 - $32.57
Q3 2016	100,169	$4,194	$31.86	$29.91 - $33.76
Q2 2016	103,508	$4,825	$32.52	$30.57 - $33.89
Q1 2016	110,315	$5,200	$30.16	$26.80 - $33.75
Q4 2015	105,961	$4,100	$28.19	$26.06 - $30.97
Q3 2015	109,680	$4,624	$28.40	$26.75 - $30.48
Q2 2015	111,139	$4,366	$28.59	$27.02 - $30.23
Q1 2015	116,628	$4,889	$28.51	$26.56 - $30.27
Q4 2014	119,294	$4,940	$27.23	$24.54 - $29.81
Q3 2014	125,112	$4,659	$24.76	$22.75 - $27.17
Q2 2014	125,269	$5,110	$25.77	$24.42 - $27.38
Q1 2014	129,610	$4,943	$22.69	$20.47 - $25.44
Q4 2013	129,672	$4,155	$21.50	$20.56 - $22.38
Q3 2013	143,626	$4,730	$21.27	$20.06 - $22.28
Q2 2013	150,942	$4,930	$21.73	$19.87 - $23.44