BALL CORP

Ticker: BALL CUSIP: 058498106 Class: COM

FIRST MERCHANTS CORP's Holding History (CIK: 0000712534)

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

Q4 2025

Shares 75,609 Value ($000) $4,005 Avg Close $49.09 Range $44.65 - $53.48

Q3 2025

Shares 33,475 Value ($000) $1,688 Avg Close $53.70 Range $47.53 - $59.82

Q2 2025

Shares 35,618 Value ($000) $1,998 Avg Close $51.70 Range $43.01 - $57.20

Q1 2025

Shares 42,758 Value ($000) $2,226 Avg Close $51.75 Range $48.20 - $56.15

Q4 2024

Shares 619,205 Value ($000) $34,137 Avg Close $60.20 Range $53.92 - $66.86

Q3 2024

Shares 43,127 Value ($000) $2,929 Avg Close $62.18 Range $57.45 - $66.70

Q2 2024

Shares 47,330 Value ($000) $2,841 Avg Close $65.40 Range $57.85 - $69.58

Q1 2024

Shares 41,849 Value ($000) $2,819 Avg Close $59.19 Range $52.58 - $66.20

Q4 2023

Shares 40,849 Value ($000) $2,350 Avg Close $50.04 Range $41.48 - $59.09

Q3 2023

Shares 41,704 Value ($000) $2,076 Avg Close $52.75 Range $46.15 - $58.80

Q2 2023

Shares 46,371 Value ($000) $2,699 Avg Close $52.22 Range $47.80 - $58.79

Q1 2023

Shares 47,348 Value ($000) $2,609 Avg Close $53.37 Range $48.91 - $59.55

Q4 2022

Shares 46,453 Value ($000) $2,375 Avg Close $49.51 Range $43.92 - $55.41

Q3 2022

Shares 47,292 Value ($000) $2,285 Avg Close $58.57 Range $44.84 - $70.74

Q2 2022

Shares 42,492 Value ($000) $2,922 Avg Close $72.07 Range $59.85 - $86.11

Q1 2022

Shares 39,464 Value ($000) $3,552 Avg Close $86.19 Range $79.40 - $92.77

Q4 2021

Shares 40,440 Value ($000) $3,893 Avg Close $87.41 Range $82.03 - $92.22

Q3 2021

Shares 3,843,759 Value ($000) $345,823 Avg Close $83.70 Range $73.49 - $92.67

Q2 2021

Shares 3,846,000 Value ($000) $311,603 Avg Close $81.56 Range $74.19 - $88.74

Q1 2021

Shares 3,846,259 Value ($000) $325,932 Avg Close $82.28 Range $75.98 - $87.37

Q4 2020

Shares 3,847,135 Value ($000) $358,476 Avg Close $86.77 Range $76.38 - $96.39

Q3 2020

Shares 4,040,488 Value ($000) $335,845 Avg Close $72.08 Range $64.03 - $80.37

Q2 2020

Shares 4,032,288 Value ($000) $280,204 Avg Close $63.19 Range $55.86 - $71.57

Q1 2020

Shares 48,224 Value ($000) $3,118 Avg Close $65.30 Range $47.89 - $77.21

Q4 2019

Shares 48,224 Value ($000) $3,119 Avg Close $63.09 Range $58.21 - $69.68

Q3 2019

Shares 51,987 Value ($000) $3,785 Avg Close $69.22 Range $62.75 - $76.16

Q2 2019

Shares 54,837 Value ($000) $3,838 Avg Close $57.58 Range $52.23 - $65.35

Q1 2019

Shares 56,248 Value ($000) $3,255 Avg Close $49.32 Range $40.56 - $54.60

Q4 2018

Shares 55,208 Value ($000) $2,538 Avg Close $43.14 Range $39.05 - $47.04

Q3 2018

Shares 55,694 Value ($000) $2,449 Avg Close $37.46 Range $32.29 - $41.71

Q2 2018

Shares 55,994 Value ($000) $1,990 Avg Close $35.20 Range $31.95 - $38.20

Q1 2018

Shares 56,024 Value ($000) $2,224 Avg Close $35.83 Range $32.60 - $38.55

Q4 2017

Shares 58,674 Value ($000) $2,220 Avg Close $37.09 Range $34.21 - $39.49

Q3 2017

Shares 61,480 Value ($000) $2,538 Avg Close $37.39 Range $35.34 - $39.23

Q2 2017

Shares 63,180 Value ($000) $2,666 Avg Close $35.94 Range $32.39 - $38.93

Q1 2017

Shares 32,890 Value ($000) $2,443 Avg Close $33.88 Range $32.72 - $35.09

Q4 2016

Shares 34,190 Value ($000) $2,566 Avg Close $35.04 Range $32.85 - $37.19

Q3 2016

Shares 34,490 Value ($000) $2,827 Avg Close $34.58 Range $31.05 - $37.24

Q2 2016

Shares 39,333 Value ($000) $2,843 Avg Close $32.69 Range $30.52 - $34.61

Q1 2016

Shares 37,975 Value ($000) $2,708 Avg Close $30.72 Range $28.06 - $32.88

Q4 2015

Shares 39,663 Value ($000) $2,884 Avg Close $30.75 Range $27.89 - $33.44

Q3 2015

Shares 40,775 Value ($000) $2,536 Avg Close $30.41 Range $26.00 - $32.91

Q2 2015

Shares 42,225 Value ($000) $2,962 Avg Close $32.36 Range $31.26 - $33.70

Q1 2015

Shares 43,605 Value ($000) $3,080 Avg Close $30.97 Range $28.03 - $34.51

Q4 2014

Shares 43,700 Value ($000) $2,979 Avg Close $29.42 Range $27.55 - $31.52

Q3 2014

Shares 45,900 Value ($000) $2,904 Avg Close $28.39 Range $27.04 - $29.68

Q2 2014

Shares 47,659 Value ($000) $2,987 Avg Close $26.03 Range $23.82 - $28.11

Q1 2014

Shares 58,815 Value ($000) $3,224 Avg Close $23.53 Range $21.16 - $25.03

Q4 2013

Shares 49,315 Value ($000) $2,547 Avg Close $21.59 Range $19.58 - $23.03

Q3 2013

Shares 51,190 Value ($000) $2,297 Avg Close $19.81 Range $18.34 - $20.69

Q2 2013

Shares 52,190 Value ($000) $2,168 Avg Close $19.77 Range $18.30 - $21.32

Period	Shares	Value ($000)	Average Close	Price Range
Q4 2025	75,609	$4,005	$49.09	$44.65 - $53.48
Q3 2025	33,475	$1,688	$53.70	$47.53 - $59.82
Q2 2025	35,618	$1,998	$51.70	$43.01 - $57.20
Q1 2025	42,758	$2,226	$51.75	$48.20 - $56.15
Q4 2024	619,205	$34,137	$60.20	$53.92 - $66.86
Q3 2024	43,127	$2,929	$62.18	$57.45 - $66.70
Q2 2024	47,330	$2,841	$65.40	$57.85 - $69.58
Q1 2024	41,849	$2,819	$59.19	$52.58 - $66.20
Q4 2023	40,849	$2,350	$50.04	$41.48 - $59.09
Q3 2023	41,704	$2,076	$52.75	$46.15 - $58.80
Q2 2023	46,371	$2,699	$52.22	$47.80 - $58.79
Q1 2023	47,348	$2,609	$53.37	$48.91 - $59.55
Q4 2022	46,453	$2,375	$49.51	$43.92 - $55.41
Q3 2022	47,292	$2,285	$58.57	$44.84 - $70.74
Q2 2022	42,492	$2,922	$72.07	$59.85 - $86.11
Q1 2022	39,464	$3,552	$86.19	$79.40 - $92.77
Q4 2021	40,440	$3,893	$87.41	$82.03 - $92.22
Q3 2021	3,843,759	$345,823	$83.70	$73.49 - $92.67
Q2 2021	3,846,000	$311,603	$81.56	$74.19 - $88.74
Q1 2021	3,846,259	$325,932	$82.28	$75.98 - $87.37
Q4 2020	3,847,135	$358,476	$86.77	$76.38 - $96.39
Q3 2020	4,040,488	$335,845	$72.08	$64.03 - $80.37
Q2 2020	4,032,288	$280,204	$63.19	$55.86 - $71.57
Q1 2020	48,224	$3,118	$65.30	$47.89 - $77.21
Q4 2019	48,224	$3,119	$63.09	$58.21 - $69.68
Q3 2019	51,987	$3,785	$69.22	$62.75 - $76.16
Q2 2019	54,837	$3,838	$57.58	$52.23 - $65.35
Q1 2019	56,248	$3,255	$49.32	$40.56 - $54.60
Q4 2018	55,208	$2,538	$43.14	$39.05 - $47.04
Q3 2018	55,694	$2,449	$37.46	$32.29 - $41.71
Q2 2018	55,994	$1,990	$35.20	$31.95 - $38.20
Q1 2018	56,024	$2,224	$35.83	$32.60 - $38.55
Q4 2017	58,674	$2,220	$37.09	$34.21 - $39.49
Q3 2017	61,480	$2,538	$37.39	$35.34 - $39.23
Q2 2017	63,180	$2,666	$35.94	$32.39 - $38.93
Q1 2017	32,890	$2,443	$33.88	$32.72 - $35.09
Q4 2016	34,190	$2,566	$35.04	$32.85 - $37.19
Q3 2016	34,490	$2,827	$34.58	$31.05 - $37.24
Q2 2016	39,333	$2,843	$32.69	$30.52 - $34.61
Q1 2016	37,975	$2,708	$30.72	$28.06 - $32.88
Q4 2015	39,663	$2,884	$30.75	$27.89 - $33.44
Q3 2015	40,775	$2,536	$30.41	$26.00 - $32.91
Q2 2015	42,225	$2,962	$32.36	$31.26 - $33.70
Q1 2015	43,605	$3,080	$30.97	$28.03 - $34.51
Q4 2014	43,700	$2,979	$29.42	$27.55 - $31.52
Q3 2014	45,900	$2,904	$28.39	$27.04 - $29.68
Q2 2014	47,659	$2,987	$26.03	$23.82 - $28.11
Q1 2014	58,815	$3,224	$23.53	$21.16 - $25.03
Q4 2013	49,315	$2,547	$21.59	$19.58 - $23.03
Q3 2013	51,190	$2,297	$19.81	$18.34 - $20.69
Q2 2013	52,190	$2,168	$19.77	$18.30 - $21.32