BALL CORP

Ticker: BALL CUSIP: 058498106 Class: COM

Voya Investment Management LLC's Holding History (CIK: 0001068837)

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

Q4 2025

Shares 53,359 Value ($000) $2,826 Avg Close $49.09 Range $44.65 - $53.48

Q3 2025

Shares 58,306 Value ($000) $2,940 Avg Close $53.70 Range $47.53 - $59.82

Q2 2025

Shares 77,505 Value ($000) $4,347 Avg Close $51.70 Range $43.01 - $57.20

Q1 2025

Shares 88,214 Value ($000) $4,593 Avg Close $51.75 Range $48.20 - $56.15

Q4 2024

Shares 87,679 Value ($000) $4,834 Avg Close $60.20 Range $53.92 - $66.86

Q3 2024

Shares 96,666 Value ($000) $6,565 Avg Close $62.18 Range $57.45 - $66.70

Q2 2024

Shares 105,877 Value ($000) $6,355 Avg Close $65.40 Range $57.85 - $69.58

Q1 2024

Shares 99,481 Value ($000) $6,701 Avg Close $59.19 Range $52.58 - $66.20

Q4 2023

Shares 102,644 Value ($000) $5,904 Avg Close $50.04 Range $41.48 - $59.09

Q3 2023

Shares 107,905 Value ($000) $5,372 Avg Close $52.75 Range $46.15 - $58.80

Q2 2023

Shares 110,364 Value ($000) $6,424 Avg Close $52.22 Range $47.80 - $58.79

Q1 2023

Shares 144,392 Value ($000) $7,957 Avg Close $53.37 Range $48.91 - $59.55

Q4 2022

Shares 145,675 Value ($000) $7,450 Avg Close $49.51 Range $43.92 - $55.41

Q3 2022

Shares 145,008 Value ($000) $7,007 Avg Close $58.57 Range $44.84 - $70.74

Q2 2022

Shares 150,270 Value ($000) $10,334 Avg Close $72.07 Range $59.85 - $86.11

Q1 2022

Shares 150,635 Value ($000) $13,557 Avg Close $86.19 Range $79.40 - $92.77

Q4 2021

Shares 154,132 Value ($000) $14,839 Avg Close $87.41 Range $82.03 - $92.22

Q3 2021

Shares 143,775 Value ($000) $12,935 Avg Close $83.70 Range $73.49 - $92.67

Q2 2021

Shares 146,861 Value ($000) $11,899 Avg Close $81.56 Range $74.19 - $88.74

Q1 2021

Shares 201,140 Value ($000) $17,045 Avg Close $82.28 Range $75.98 - $87.37

Q4 2020

Shares 210,838 Value ($000) $19,646 Avg Close $86.77 Range $76.38 - $96.39

Q3 2020

Shares 223,907 Value ($000) $18,611 Avg Close $72.08 Range $64.03 - $80.37

Q2 2020

Shares 230,403 Value ($000) $16,011 Avg Close $63.19 Range $55.86 - $71.57

Q1 2020

Shares 228,504 Value ($000) $14,775 Avg Close $65.30 Range $47.89 - $77.21

Q4 2019

Shares 228,269 Value ($000) $14,762 Avg Close $63.09 Range $58.21 - $69.68

Q3 2019

Shares 204,013 Value ($000) $14,854 Avg Close $69.22 Range $62.75 - $76.16

Q2 2019

Shares 198,313 Value ($000) $13,880 Avg Close $57.58 Range $52.23 - $65.35

Q1 2019

Shares 161,619 Value ($000) $9,352 Avg Close $49.32 Range $40.56 - $54.60

Q4 2018

Shares 162,073 Value ($000) $7,452 Avg Close $43.14 Range $39.05 - $47.04

Q3 2018

Shares 162,566 Value ($000) $7,151 Avg Close $37.46 Range $32.29 - $41.71

Q2 2018

Shares 161,257 Value ($000) $5,733 Avg Close $35.20 Range $31.95 - $38.20

Q1 2018

Shares 204,915 Value ($000) $8,137 Avg Close $35.83 Range $32.60 - $38.55

Q4 2017

Shares 208,806 Value ($000) $7,904 Avg Close $37.09 Range $34.21 - $39.49

Q3 2017

Shares 218,318 Value ($000) $9,016 Avg Close $37.39 Range $35.34 - $39.23

Q2 2017

Shares 218,203 Value ($000) $9,210 Avg Close $35.94 Range $32.39 - $38.93

Q1 2017

Shares 113,832 Value ($000) $8,453 Avg Close $33.88 Range $32.72 - $35.09

Q4 2016

Shares 121,783 Value ($000) $9,143 Avg Close $35.04 Range $32.85 - $37.19

Q3 2016

Shares 125,214 Value ($000) $10,261 Avg Close $34.58 Range $31.05 - $37.24

Q2 2016

Shares 118,148 Value ($000) $8,541 Avg Close $32.69 Range $30.52 - $34.61

Q1 2016

Shares 100,935 Value ($000) $7,195 Avg Close $30.72 Range $28.06 - $32.88

Q4 2015

Shares 97,205 Value ($000) $7,069 Avg Close $30.75 Range $27.89 - $33.44

Q3 2015

Shares 100,895 Value ($000) $6,275 Avg Close $30.41 Range $26.00 - $32.91

Q2 2015

Shares 100,030 Value ($000) $7,018 Avg Close $32.36 Range $31.26 - $33.70

Q1 2015

Shares 131,373 Value ($000) $9,280 Avg Close $30.97 Range $28.03 - $34.51

Q4 2014

Shares 127,839 Value ($000) $8,715 Avg Close $29.42 Range $27.55 - $31.52

Q3 2014

Shares 109,840 Value ($000) $6,949 Avg Close $28.39 Range $27.04 - $29.68

Q2 2014

Shares 113,630 Value ($000) $7,123 Avg Close $26.03 Range $23.82 - $28.11

Q1 2014

Shares 114,872 Value ($000) $6,296 Avg Close $23.53 Range $21.16 - $25.03

Q4 2013

Shares 128,433 Value ($000) $6,635 Avg Close $21.59 Range $19.58 - $23.03

Q3 2013

Shares 1,195,880 Value ($000) $53,671 Avg Close $19.81 Range $18.34 - $20.69

Q2 2013

Shares 137,516 Value ($000) $5,713 Avg Close $19.77 Range $18.30 - $21.32

Period	Shares	Value ($000)	Average Close	Price Range
Q4 2025	53,359	$2,826	$49.09	$44.65 - $53.48
Q3 2025	58,306	$2,940	$53.70	$47.53 - $59.82
Q2 2025	77,505	$4,347	$51.70	$43.01 - $57.20
Q1 2025	88,214	$4,593	$51.75	$48.20 - $56.15
Q4 2024	87,679	$4,834	$60.20	$53.92 - $66.86
Q3 2024	96,666	$6,565	$62.18	$57.45 - $66.70
Q2 2024	105,877	$6,355	$65.40	$57.85 - $69.58
Q1 2024	99,481	$6,701	$59.19	$52.58 - $66.20
Q4 2023	102,644	$5,904	$50.04	$41.48 - $59.09
Q3 2023	107,905	$5,372	$52.75	$46.15 - $58.80
Q2 2023	110,364	$6,424	$52.22	$47.80 - $58.79
Q1 2023	144,392	$7,957	$53.37	$48.91 - $59.55
Q4 2022	145,675	$7,450	$49.51	$43.92 - $55.41
Q3 2022	145,008	$7,007	$58.57	$44.84 - $70.74
Q2 2022	150,270	$10,334	$72.07	$59.85 - $86.11
Q1 2022	150,635	$13,557	$86.19	$79.40 - $92.77
Q4 2021	154,132	$14,839	$87.41	$82.03 - $92.22
Q3 2021	143,775	$12,935	$83.70	$73.49 - $92.67
Q2 2021	146,861	$11,899	$81.56	$74.19 - $88.74
Q1 2021	201,140	$17,045	$82.28	$75.98 - $87.37
Q4 2020	210,838	$19,646	$86.77	$76.38 - $96.39
Q3 2020	223,907	$18,611	$72.08	$64.03 - $80.37
Q2 2020	230,403	$16,011	$63.19	$55.86 - $71.57
Q1 2020	228,504	$14,775	$65.30	$47.89 - $77.21
Q4 2019	228,269	$14,762	$63.09	$58.21 - $69.68
Q3 2019	204,013	$14,854	$69.22	$62.75 - $76.16
Q2 2019	198,313	$13,880	$57.58	$52.23 - $65.35
Q1 2019	161,619	$9,352	$49.32	$40.56 - $54.60
Q4 2018	162,073	$7,452	$43.14	$39.05 - $47.04
Q3 2018	162,566	$7,151	$37.46	$32.29 - $41.71
Q2 2018	161,257	$5,733	$35.20	$31.95 - $38.20
Q1 2018	204,915	$8,137	$35.83	$32.60 - $38.55
Q4 2017	208,806	$7,904	$37.09	$34.21 - $39.49
Q3 2017	218,318	$9,016	$37.39	$35.34 - $39.23
Q2 2017	218,203	$9,210	$35.94	$32.39 - $38.93
Q1 2017	113,832	$8,453	$33.88	$32.72 - $35.09
Q4 2016	121,783	$9,143	$35.04	$32.85 - $37.19
Q3 2016	125,214	$10,261	$34.58	$31.05 - $37.24
Q2 2016	118,148	$8,541	$32.69	$30.52 - $34.61
Q1 2016	100,935	$7,195	$30.72	$28.06 - $32.88
Q4 2015	97,205	$7,069	$30.75	$27.89 - $33.44
Q3 2015	100,895	$6,275	$30.41	$26.00 - $32.91
Q2 2015	100,030	$7,018	$32.36	$31.26 - $33.70
Q1 2015	131,373	$9,280	$30.97	$28.03 - $34.51
Q4 2014	127,839	$8,715	$29.42	$27.55 - $31.52
Q3 2014	109,840	$6,949	$28.39	$27.04 - $29.68
Q2 2014	113,630	$7,123	$26.03	$23.82 - $28.11
Q1 2014	114,872	$6,296	$23.53	$21.16 - $25.03
Q4 2013	128,433	$6,635	$21.59	$19.58 - $23.03
Q3 2013	1,195,880	$53,671	$19.81	$18.34 - $20.69
Q2 2013	137,516	$5,713	$19.77	$18.30 - $21.32