BALL CORP

Ticker: BALL CUSIP: 058498106 Class: COM

FIRST FOUNDATION ADVISORS's Holding History (CIK: 0001086763)

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

Q2 2023

Shares 24,961 Value ($000) $1,453 Avg Close $52.22 Range $47.80 - $58.79

Q1 2023

Shares 28,298 Value ($000) $1,560 Avg Close $53.37 Range $48.91 - $59.55

Q4 2022

Shares 191,375 Value ($000) $9,787 Avg Close $49.51 Range $43.92 - $55.41

Q3 2022

Shares 225,278 Value ($000) $10,885 Avg Close $58.57 Range $44.84 - $70.74

Q2 2022

Shares 206,668 Value ($000) $14,213 Avg Close $72.07 Range $59.85 - $86.11

Q1 2022

Shares 169,378 Value ($000) $15,244 Avg Close $86.19 Range $79.40 - $92.77

Q4 2021

Shares 168,841 Value ($000) $16,254 Avg Close $87.41 Range $82.03 - $92.22

Q3 2021

Shares 165,423 Value ($000) $14,883 Avg Close $83.70 Range $73.49 - $92.67

Q2 2021

Shares 160,537 Value ($000) $13,007 Avg Close $81.56 Range $74.19 - $88.74

Q1 2021

Shares 210,079 Value ($000) $17,802 Avg Close $82.28 Range $75.98 - $87.37

Q4 2020

Shares 202,708 Value ($000) $18,888 Avg Close $86.77 Range $76.38 - $96.39

Q3 2020

Shares 202,406 Value ($000) $16,824 Avg Close $72.08 Range $64.03 - $80.37

Q2 2020

Shares 205,333 Value ($000) $14,269 Avg Close $63.19 Range $55.86 - $71.57

Q1 2020

Shares 213,074 Value ($000) $13,777 Avg Close $65.30 Range $47.89 - $77.21

Q4 2019

Shares 219,014 Value ($000) $14,164 Avg Close $63.09 Range $58.21 - $69.68

Q3 2019

Shares 210,991 Value ($000) $15,362 Avg Close $69.22 Range $62.75 - $76.16

Q2 2019

Shares 212,311 Value ($000) $14,860 Avg Close $57.58 Range $52.23 - $65.35

Q1 2019

Shares 394,275 Value ($000) $22,813 Avg Close $49.32 Range $40.56 - $54.60

Q4 2018

Shares 506,287 Value ($000) $23,279 Avg Close $43.14 Range $39.05 - $47.04

Q3 2018

Shares 530,118 Value ($000) $23,320 Avg Close $37.46 Range $32.29 - $41.71

Q2 2018

Shares 539,916 Value ($000) $19,194 Avg Close $35.20 Range $31.95 - $38.20

Q1 2018

Shares 545,481 Value ($000) $21,661 Avg Close $35.83 Range $32.60 - $38.55

Q4 2017

Shares 345,706 Value ($000) $13,085 Avg Close $37.09 Range $34.21 - $39.49

Q1 2015

Shares 3,333 Value ($000) $235 Avg Close $30.97 Range $28.03 - $34.51

Q4 2014

Shares 3,333 Value ($000) $227 Avg Close $29.42 Range $27.55 - $31.52

Q3 2014

Shares 3,333 Value ($000) $211 Avg Close $28.39 Range $27.04 - $29.68

Q2 2014

Shares 3,333 Value ($000) $209 Avg Close $26.03 Range $23.82 - $28.11

Period	Shares	Value ($000)	Average Close	Price Range
Q2 2023	24,961	$1,453	$52.22	$47.80 - $58.79
Q1 2023	28,298	$1,560	$53.37	$48.91 - $59.55
Q4 2022	191,375	$9,787	$49.51	$43.92 - $55.41
Q3 2022	225,278	$10,885	$58.57	$44.84 - $70.74
Q2 2022	206,668	$14,213	$72.07	$59.85 - $86.11
Q1 2022	169,378	$15,244	$86.19	$79.40 - $92.77
Q4 2021	168,841	$16,254	$87.41	$82.03 - $92.22
Q3 2021	165,423	$14,883	$83.70	$73.49 - $92.67
Q2 2021	160,537	$13,007	$81.56	$74.19 - $88.74
Q1 2021	210,079	$17,802	$82.28	$75.98 - $87.37
Q4 2020	202,708	$18,888	$86.77	$76.38 - $96.39
Q3 2020	202,406	$16,824	$72.08	$64.03 - $80.37
Q2 2020	205,333	$14,269	$63.19	$55.86 - $71.57
Q1 2020	213,074	$13,777	$65.30	$47.89 - $77.21
Q4 2019	219,014	$14,164	$63.09	$58.21 - $69.68
Q3 2019	210,991	$15,362	$69.22	$62.75 - $76.16
Q2 2019	212,311	$14,860	$57.58	$52.23 - $65.35
Q1 2019	394,275	$22,813	$49.32	$40.56 - $54.60
Q4 2018	506,287	$23,279	$43.14	$39.05 - $47.04
Q3 2018	530,118	$23,320	$37.46	$32.29 - $41.71
Q2 2018	539,916	$19,194	$35.20	$31.95 - $38.20
Q1 2018	545,481	$21,661	$35.83	$32.60 - $38.55
Q4 2017	345,706	$13,085	$37.09	$34.21 - $39.49
Q1 2015	3,333	$235	$30.97	$28.03 - $34.51
Q4 2014	3,333	$227	$29.42	$27.55 - $31.52
Q3 2014	3,333	$211	$28.39	$27.04 - $29.68
Q2 2014	3,333	$209	$26.03	$23.82 - $28.11