VALLEY NATL BANCORP

Ticker: VLY CUSIP: 919794107 Class: Common Stock

OREGON PUBLIC EMPLOYEES RETIREMENT FUND's Holding History (CIK: 0001107314)

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

Q4 2025

Shares 95,443 Value ($000) $1,115 Avg Close $11.10 Range $9.64 - $12.18

Q3 2025

Shares 96,943 Value ($000) $1,028 Avg Close $9.99 Range $8.82 - $11.14

Q2 2025

Shares 96,943 Value ($000) $866 Avg Close $8.68 Range $7.48 - $9.34

Q1 2025

Shares 96,343 Value ($000) $856 Avg Close $9.46 Range $8.44 - $10.46

Q4 2024

Shares 96,643 Value ($000) $876 Avg Close $9.70 Range $8.57 - $11.10

Q3 2024

Shares 86,643 Value ($000) $785 Avg Close $8.12 Range $6.56 - $9.47

Q2 2024

Shares 88,843 Value ($000) $620 Avg Close $7.30 Range $6.47 - $8.26

Q1 2024

Shares 105,343 Value ($000) $839 Avg Close $8.91 Range $7.08 - $10.96

Q4 2023

Shares 120,075 Value ($000) $1,304 Avg Close $8.97 Range $7.56 - $11.22

Q3 2023

Shares 119,575 Value ($000) $1,024 Avg Close $9.07 Range $7.46 - $10.48

Q2 2023

Shares 121,775 Value ($000) $944 Avg Close $7.95 Range $6.39 - $9.75

Q1 2023

Shares 123,175 Value ($000) $1,138 Avg Close $11.06 Range $8.80 - $12.61

Q4 2022

Shares 123,613 Value ($000) $1,398 Avg Close $11.77 Range $10.79 - $13.07

Q3 2022

Shares 122,374 Value ($000) $1,322 Avg Close $11.53 Range $10.01 - $12.96

Q2 2022

Shares 121,574 Value ($000) $1,266 Avg Close $11.88 Range $10.23 - $13.30

Q1 2022

Shares 130,074 Value ($000) $1,694 Avg Close $13.94 Range $12.91 - $15.10

Q4 2021

Shares 131,874 Value ($000) $1,813 Avg Close $13.88 Range $12.71 - $14.85

Q3 2021

Shares 135,890 Value ($000) $1,809 Avg Close $12.92 Range $11.66 - $13.71

Q2 2021

Shares 138,413 Value ($000) $1,859 Avg Close $13.96 Range $12.91 - $14.74

Q1 2021

Shares 133,832 Value ($000) $1,839 Avg Close $12.05 Range $9.53 - $14.69

Q4 2020

Shares 133,832 Value ($000) $1,305 Avg Close $8.70 Range $6.69 - $10.09

Q3 2020

Shares 133,614 Value ($000) $915 Avg Close $7.43 Range $6.50 - $8.50

Q2 2020

Shares 145,714 Value ($000) $1,139 Avg Close $7.68 Range $6.17 - $9.61

Q1 2020

Shares 171,723 Value ($000) $1,255 Avg Close $9.78 Range $6.00 - $11.54

Q4 2019

Shares 150,456 Value ($000) $1,723 Avg Close $11.51 Range $10.41 - $12.14

Q3 2019

Shares 136,966 Value ($000) $1,489 Avg Close $10.70 Range $10.01 - $11.36

Q2 2019

Shares 134,342 Value ($000) $1,448 Avg Close $10.25 Range $9.68 - $10.86

Q1 2019

Shares 132,444 Value ($000) $1,269 Avg Close $10.18 Range $8.72 - $10.89

Q4 2018

Shares 132,444 Value ($000) $1,176 Avg Close $10.09 Range $8.42 - $11.66

Q3 2018

Shares 130,410 Value ($000) $1,467 Avg Close $12.07 Range $11.21 - $13.08

Q2 2018

Shares 103,276 Value ($000) $1,256 Avg Close $12.61 Range $11.89 - $13.37

Q1 2018

Shares 98,989 Value ($000) $1,233 Avg Close $12.47 Range $11.19 - $13.38

Q4 2017

Shares 97,266 Value ($000) $1,172 Avg Close $11.59 Range $10.84 - $12.29

Q3 2017

Shares 97,266 Value ($000) $1,172 Avg Close $11.52 Range $10.61 - $12.43

Q2 2017

Shares 94,312 Value ($000) $1,114 Avg Close $11.71 Range $11.11 - $12.39

Q1 2017

Shares 90,202 Value ($000) $1,064 Avg Close $12.00 Range $11.19 - $12.82

Q4 2016

Shares 79,102 Value ($000) $921 Avg Close $10.69 Range $9.36 - $12.14

Q3 2016

Shares 79,102 Value ($000) $770 Avg Close $9.34 Range $8.73 - $9.86

Q2 2016

Shares 77,559 Value ($000) $707 Avg Close $9.36 Range $8.49 - $10.20

Q1 2016

Shares 75,746 Value ($000) $723 Avg Close $9.08 Range $8.31 - $9.76

Q4 2015

Shares 72,856 Value ($000) $718 Avg Close $10.39 Range $9.50 - $11.24

Q3 2015

Shares 72,856 Value ($000) $717 Avg Close $9.84 Range $9.04 - $10.50

Q2 2015

Shares 68,156 Value ($000) $703 Avg Close $9.74 Range $9.26 - $10.48

Q1 2015

Shares 67,656 Value ($000) $639 Avg Close $9.46 Range $8.80 - $9.80

Q4 2014

Shares 64,456 Value ($000) $626 Avg Close $9.69 Range $9.05 - $10.09

Q3 2014

Shares 55,956 Value ($000) $542 Avg Close $9.85 Range $9.38 - $10.18

Q2 2014

Shares 57,356 Value ($000) $568 Avg Close $10.04 Range $9.42 - $10.81

Q1 2014

Shares 57,056 Value ($000) $594 Avg Close $10.02 Range $9.28 - $10.50

Q4 2013

Shares 56,356 Value ($000) $570 Avg Close $10.03 Range $9.67 - $10.53

Q3 2013

Shares 42,956 Value ($000) $427 Avg Close $10.10 Range $9.41 - $10.72

Q2 2013

Shares 42,956 Value ($000) $407 Avg Close $9.34 Range $8.75 - $10.28

Period	Shares	Value ($000)	Average Close	Price Range
Q4 2025	95,443	$1,115	$11.10	$9.64 - $12.18
Q3 2025	96,943	$1,028	$9.99	$8.82 - $11.14
Q2 2025	96,943	$866	$8.68	$7.48 - $9.34
Q1 2025	96,343	$856	$9.46	$8.44 - $10.46
Q4 2024	96,643	$876	$9.70	$8.57 - $11.10
Q3 2024	86,643	$785	$8.12	$6.56 - $9.47
Q2 2024	88,843	$620	$7.30	$6.47 - $8.26
Q1 2024	105,343	$839	$8.91	$7.08 - $10.96
Q4 2023	120,075	$1,304	$8.97	$7.56 - $11.22
Q3 2023	119,575	$1,024	$9.07	$7.46 - $10.48
Q2 2023	121,775	$944	$7.95	$6.39 - $9.75
Q1 2023	123,175	$1,138	$11.06	$8.80 - $12.61
Q4 2022	123,613	$1,398	$11.77	$10.79 - $13.07
Q3 2022	122,374	$1,322	$11.53	$10.01 - $12.96
Q2 2022	121,574	$1,266	$11.88	$10.23 - $13.30
Q1 2022	130,074	$1,694	$13.94	$12.91 - $15.10
Q4 2021	131,874	$1,813	$13.88	$12.71 - $14.85
Q3 2021	135,890	$1,809	$12.92	$11.66 - $13.71
Q2 2021	138,413	$1,859	$13.96	$12.91 - $14.74
Q1 2021	133,832	$1,839	$12.05	$9.53 - $14.69
Q4 2020	133,832	$1,305	$8.70	$6.69 - $10.09
Q3 2020	133,614	$915	$7.43	$6.50 - $8.50
Q2 2020	145,714	$1,139	$7.68	$6.17 - $9.61
Q1 2020	171,723	$1,255	$9.78	$6.00 - $11.54
Q4 2019	150,456	$1,723	$11.51	$10.41 - $12.14
Q3 2019	136,966	$1,489	$10.70	$10.01 - $11.36
Q2 2019	134,342	$1,448	$10.25	$9.68 - $10.86
Q1 2019	132,444	$1,269	$10.18	$8.72 - $10.89
Q4 2018	132,444	$1,176	$10.09	$8.42 - $11.66
Q3 2018	130,410	$1,467	$12.07	$11.21 - $13.08
Q2 2018	103,276	$1,256	$12.61	$11.89 - $13.37
Q1 2018	98,989	$1,233	$12.47	$11.19 - $13.38
Q4 2017	97,266	$1,172	$11.59	$10.84 - $12.29
Q3 2017	97,266	$1,172	$11.52	$10.61 - $12.43
Q2 2017	94,312	$1,114	$11.71	$11.11 - $12.39
Q1 2017	90,202	$1,064	$12.00	$11.19 - $12.82
Q4 2016	79,102	$921	$10.69	$9.36 - $12.14
Q3 2016	79,102	$770	$9.34	$8.73 - $9.86
Q2 2016	77,559	$707	$9.36	$8.49 - $10.20
Q1 2016	75,746	$723	$9.08	$8.31 - $9.76
Q4 2015	72,856	$718	$10.39	$9.50 - $11.24
Q3 2015	72,856	$717	$9.84	$9.04 - $10.50
Q2 2015	68,156	$703	$9.74	$9.26 - $10.48
Q1 2015	67,656	$639	$9.46	$8.80 - $9.80
Q4 2014	64,456	$626	$9.69	$9.05 - $10.09
Q3 2014	55,956	$542	$9.85	$9.38 - $10.18
Q2 2014	57,356	$568	$10.04	$9.42 - $10.81
Q1 2014	57,056	$594	$10.02	$9.28 - $10.50
Q4 2013	56,356	$570	$10.03	$9.67 - $10.53
Q3 2013	42,956	$427	$10.10	$9.41 - $10.72
Q2 2013	42,956	$407	$9.34	$8.75 - $10.28