PUBLIC SVC ENTERPRISE GRP IN

Ticker: PEG CUSIP: 744573106 Class: COM

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

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

Q4 2025

Shares 1,598,758 Value ($000) $128,401 Avg Close $81.08 Range $77.90 - $85.41

Q3 2025

Shares 1,636,403 Value ($000) $136,574 Avg Close $82.72 Range $78.50 - $89.82

Q2 2025

Shares 1,781,299 Value ($000) $149,950 Avg Close $78.91 Range $72.92 - $83.03

Q1 2025

Shares 1,804,948 Value ($000) $148,547 Avg Close $80.99 Range $75.06 - $88.14

Q4 2024

Shares 2,004,100 Value ($000) $169,404 Avg Close $85.29 Range $77.93 - $91.62

Q3 2024

Shares 284,486 Value ($000) $25,379 Avg Close $76.36 Range $69.81 - $86.03

Q2 2024

Shares 343,312 Value ($000) $25,302 Avg Close $67.45 Range $60.65 - $71.82

Q1 2024

Shares 354,891 Value ($000) $23,692 Avg Close $57.62 Range $53.35 - $63.48

Q4 2023

Shares 377,829 Value ($000) $23,104 Avg Close $57.28 Range $49.95 - $60.95

Q3 2023

Shares 578,905 Value ($000) $32,945 Avg Close $56.73 Range $52.46 - $60.29

Q2 2023

Shares 633,688 Value ($000) $39,675 Avg Close $57.12 Range $53.75 - $58.98

Q1 2023

Shares 592,061 Value ($000) $36,974 Avg Close $54.89 Range $51.18 - $58.08

Q4 2022

Shares 588,334 Value ($000) $36,047 Avg Close $52.12 Range $47.03 - $56.37

Q3 2022

Shares 393,518 Value ($000) $22,132 Avg Close $57.34 Range $50.21 - $62.14

Q2 2022

Shares 375,204 Value ($000) $23,742 Avg Close $60.04 Range $51.70 - $66.66

Q1 2022

Shares 378,618 Value ($000) $26,505 Avg Close $58.02 Range $53.38 - $62.60

Q4 2021

Shares 336,652 Value ($000) $22,466 Avg Close $55.02 Range $51.16 - $58.63

Q3 2021

Shares 354,573 Value ($000) $21,594 Avg Close $53.86 Range $51.08 - $56.23

Q2 2021

Shares 352,440 Value ($000) $21,084 Avg Close $52.85 Range $50.68 - $54.88

Q1 2021

Shares 378,484 Value ($000) $22,683 Avg Close $48.92 Range $45.48 - $51.69

Q4 2020

Shares 461,132 Value ($000) $26,884 Avg Close $48.92 Range $45.43 - $52.11

Q3 2020

Shares 472,204 Value ($000) $25,928 Avg Close $44.10 Range $40.65 - $46.71

Q2 2020

Shares 500,348 Value ($000) $24,597 Avg Close $41.12 Range $34.26 - $46.29

Q1 2020

Shares 574,127 Value ($000) $25,784 Avg Close $44.15 Range $28.60 - $50.68

Q4 2019

Shares 555,695 Value ($000) $32,814 Avg Close $49.14 Range $46.93 - $51.69

Q3 2019

Shares 491,875 Value ($000) $30,492 Avg Close $48.05 Range $44.38 - $50.65

Q2 2019

Shares 448,312 Value ($000) $26,356 Avg Close $47.56 Range $45.81 - $49.38

Q1 2019

Shares 448,961 Value ($000) $26,394 Avg Close $44.28 Range $39.49 - $47.87

Q4 2018

Shares 433,481 Value ($000) $22,563 Avg Close $42.29 Range $38.91 - $44.49

Q3 2018

Shares 427,162 Value ($000) $22,550 Avg Close $40.69 Range $38.87 - $42.25

Q2 2018

Shares 1,070,760 Value ($000) $57,971 Avg Close $39.69 Range $37.77 - $42.36

Q1 2018

Shares 1,208,814 Value ($000) $60,731 Avg Close $37.56 Range $35.25 - $39.64

Q4 2017

Shares 1,260,411 Value ($000) $64,911 Avg Close $38.22 Range $34.85 - $40.33

Q3 2017

Shares 1,292,473 Value ($000) $59,777 Avg Close $34.05 Range $31.24 - $35.59

Q2 2017

Shares 1,272,368 Value ($000) $54,725 Avg Close $32.91 Range $31.54 - $34.11

Q1 2017

Shares 1,094,248 Value ($000) $48,530 Avg Close $32.56 Range $31.46 - $33.93

Q4 2016

Shares 1,023,952 Value ($000) $44,931 Avg Close $30.45 Range $28.60 - $32.57

Q3 2016

Shares 1,048,641 Value ($000) $43,907 Avg Close $31.86 Range $29.91 - $33.76

Q2 2016

Shares 1,023,450 Value ($000) $47,703 Avg Close $32.52 Range $30.57 - $33.89

Q1 2016

Shares 1,018,642 Value ($000) $48,019 Avg Close $30.16 Range $26.80 - $33.75

Q4 2015

Shares 996,701 Value ($000) $38,562 Avg Close $28.19 Range $26.06 - $30.97

Q3 2015

Shares 1,005,570 Value ($000) $42,395 Avg Close $28.40 Range $26.75 - $30.48

Q2 2015

Shares 983,736 Value ($000) $38,641 Avg Close $28.59 Range $27.02 - $30.23

Q1 2015

Shares 1,001,835 Value ($000) $41,997 Avg Close $28.51 Range $26.56 - $30.27

Q4 2014

Shares 978,488 Value ($000) $40,519 Avg Close $27.23 Range $24.54 - $29.81

Q3 2014

Shares 964,359 Value ($000) $35,913 Avg Close $24.76 Range $22.75 - $27.17

Q2 2014

Shares 999,132 Value ($000) $40,755 Avg Close $25.77 Range $24.42 - $27.38

Q1 2014

Shares 1,050,544 Value ($000) $40,068 Avg Close $22.69 Range $20.47 - $25.44

Q4 2013

Shares 1,052,252 Value ($000) $33,714 Avg Close $21.50 Range $20.56 - $22.38

Q3 2013

Shares 1,023,730 Value ($000) $33,711 Avg Close $21.27 Range $20.06 - $22.28

Q2 2013

Shares 1,023,089 Value ($000) $33,414 Avg Close $21.73 Range $19.87 - $23.44

Period	Shares	Value ($000)	Average Close	Price Range
Q4 2025	1,598,758	$128,401	$81.08	$77.90 - $85.41
Q3 2025	1,636,403	$136,574	$82.72	$78.50 - $89.82
Q2 2025	1,781,299	$149,950	$78.91	$72.92 - $83.03
Q1 2025	1,804,948	$148,547	$80.99	$75.06 - $88.14
Q4 2024	2,004,100	$169,404	$85.29	$77.93 - $91.62
Q3 2024	284,486	$25,379	$76.36	$69.81 - $86.03
Q2 2024	343,312	$25,302	$67.45	$60.65 - $71.82
Q1 2024	354,891	$23,692	$57.62	$53.35 - $63.48
Q4 2023	377,829	$23,104	$57.28	$49.95 - $60.95
Q3 2023	578,905	$32,945	$56.73	$52.46 - $60.29
Q2 2023	633,688	$39,675	$57.12	$53.75 - $58.98
Q1 2023	592,061	$36,974	$54.89	$51.18 - $58.08
Q4 2022	588,334	$36,047	$52.12	$47.03 - $56.37
Q3 2022	393,518	$22,132	$57.34	$50.21 - $62.14
Q2 2022	375,204	$23,742	$60.04	$51.70 - $66.66
Q1 2022	378,618	$26,505	$58.02	$53.38 - $62.60
Q4 2021	336,652	$22,466	$55.02	$51.16 - $58.63
Q3 2021	354,573	$21,594	$53.86	$51.08 - $56.23
Q2 2021	352,440	$21,084	$52.85	$50.68 - $54.88
Q1 2021	378,484	$22,683	$48.92	$45.48 - $51.69
Q4 2020	461,132	$26,884	$48.92	$45.43 - $52.11
Q3 2020	472,204	$25,928	$44.10	$40.65 - $46.71
Q2 2020	500,348	$24,597	$41.12	$34.26 - $46.29
Q1 2020	574,127	$25,784	$44.15	$28.60 - $50.68
Q4 2019	555,695	$32,814	$49.14	$46.93 - $51.69
Q3 2019	491,875	$30,492	$48.05	$44.38 - $50.65
Q2 2019	448,312	$26,356	$47.56	$45.81 - $49.38
Q1 2019	448,961	$26,394	$44.28	$39.49 - $47.87
Q4 2018	433,481	$22,563	$42.29	$38.91 - $44.49
Q3 2018	427,162	$22,550	$40.69	$38.87 - $42.25
Q2 2018	1,070,760	$57,971	$39.69	$37.77 - $42.36
Q1 2018	1,208,814	$60,731	$37.56	$35.25 - $39.64
Q4 2017	1,260,411	$64,911	$38.22	$34.85 - $40.33
Q3 2017	1,292,473	$59,777	$34.05	$31.24 - $35.59
Q2 2017	1,272,368	$54,725	$32.91	$31.54 - $34.11
Q1 2017	1,094,248	$48,530	$32.56	$31.46 - $33.93
Q4 2016	1,023,952	$44,931	$30.45	$28.60 - $32.57
Q3 2016	1,048,641	$43,907	$31.86	$29.91 - $33.76
Q2 2016	1,023,450	$47,703	$32.52	$30.57 - $33.89
Q1 2016	1,018,642	$48,019	$30.16	$26.80 - $33.75
Q4 2015	996,701	$38,562	$28.19	$26.06 - $30.97
Q3 2015	1,005,570	$42,395	$28.40	$26.75 - $30.48
Q2 2015	983,736	$38,641	$28.59	$27.02 - $30.23
Q1 2015	1,001,835	$41,997	$28.51	$26.56 - $30.27
Q4 2014	978,488	$40,519	$27.23	$24.54 - $29.81
Q3 2014	964,359	$35,913	$24.76	$22.75 - $27.17
Q2 2014	999,132	$40,755	$25.77	$24.42 - $27.38
Q1 2014	1,050,544	$40,068	$22.69	$20.47 - $25.44
Q4 2013	1,052,252	$33,714	$21.50	$20.56 - $22.38
Q3 2013	1,023,730	$33,711	$21.27	$20.06 - $22.28
Q2 2013	1,023,089	$33,414	$21.73	$19.87 - $23.44