BALL CORP

Ticker: BALL CUSIP: 058498106 Class: COM

Public Sector Pension Investment Board's Holding History (CIK: 0001396318)

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

Q4 2025

Shares 36,040 Value ($000) $1,909 Avg Close $49.09 Range $44.65 - $53.48

Q3 2025

Shares 24,750 Value ($000) $1,248 Avg Close $53.70 Range $47.53 - $59.82

Q2 2025

Shares 22,310 Value ($000) $1,251 Avg Close $51.70 Range $43.01 - $57.20

Q1 2025

Shares 40,563 Value ($000) $2,112 Avg Close $51.75 Range $48.20 - $56.15

Q4 2024

Shares 36,730 Value ($000) $2,025 Avg Close $60.20 Range $53.92 - $66.86

Q3 2024

Shares 12,317 Value ($000) $836 Avg Close $62.18 Range $57.45 - $66.70

Q2 2024

Shares 11,717 Value ($000) $703 Avg Close $65.40 Range $57.85 - $69.58

Q1 2024

Shares 29,956 Value ($000) $2,018 Avg Close $59.19 Range $52.58 - $66.20

Q4 2023

Shares 34,243 Value ($000) $1,970 Avg Close $50.04 Range $41.48 - $59.09

Q3 2023

Shares 33,747 Value ($000) $1,680 Avg Close $52.75 Range $46.15 - $58.80

Q2 2023

Shares 29,956 Value ($000) $1,744 Avg Close $52.22 Range $47.80 - $58.79

Q1 2023

Shares 34,471 Value ($000) $1,900 Avg Close $53.37 Range $48.91 - $59.55

Q4 2022

Shares 38,971 Value ($000) $1,993 Avg Close $49.51 Range $43.92 - $55.41

Q3 2022

Shares 33,691 Value ($000) $2 Avg Close $58.57 Range $44.84 - $70.74

Q2 2022

Shares 30,924 Value ($000) $2,127 Avg Close $72.07 Range $59.85 - $86.11

Q1 2022

Shares 45,300 Value ($000) $4,077 Avg Close $86.19 Range $79.40 - $92.77

Q4 2021

Shares 54,050 Value ($000) $5,203 Avg Close $87.41 Range $82.03 - $92.22

Q3 2021

Shares 55,090 Value ($000) $4,956 Avg Close $83.70 Range $73.49 - $92.67

Q2 2021

Shares 51,460 Value ($000) $4,169 Avg Close $81.56 Range $74.19 - $88.74

Q1 2021

Shares 30,990 Value ($000) $2,626 Avg Close $82.28 Range $75.98 - $87.37

Q4 2020

Shares 25,690 Value ($000) $2,394 Avg Close $86.77 Range $76.38 - $96.39

Q3 2020

Shares 39,470 Value ($000) $3,281 Avg Close $72.08 Range $64.03 - $80.37

Q2 2020

Shares 31,470 Value ($000) $2,187 Avg Close $63.19 Range $55.86 - $71.57

Q1 2020

Shares 32,670 Value ($000) $2,112 Avg Close $65.30 Range $47.89 - $77.21

Q4 2019

Shares 57,360 Value ($000) $3,709 Avg Close $63.09 Range $58.21 - $69.68

Q3 2019

Shares 64,790 Value ($000) $4,717 Avg Close $69.22 Range $62.75 - $76.16

Q2 2019

Shares 43,690 Value ($000) $3,058 Avg Close $57.58 Range $52.23 - $65.35

Q1 2019

Shares 27,890 Value ($000) $1,614 Avg Close $49.32 Range $40.56 - $54.60

Q4 2018

Shares 17,790 Value ($000) $818 Avg Close $43.14 Range $39.05 - $47.04

Q3 2018

Shares 16,090 Value ($000) $708 Avg Close $37.46 Range $32.29 - $41.71

Q2 2018

Shares 58,190 Value ($000) $2,069 Avg Close $35.20 Range $31.95 - $38.20

Q1 2018

Shares 19,590 Value ($000) $778 Avg Close $35.83 Range $32.60 - $38.55

Q4 2017

Shares 32,388 Value ($000) $1,226 Avg Close $37.09 Range $34.21 - $39.49

Q3 2017

Shares 37,390 Value ($000) $1,544 Avg Close $37.39 Range $35.34 - $39.23

Q2 2017

Shares 39,482 Value ($000) $1,667 Avg Close $35.94 Range $32.39 - $38.93

Q1 2017

Shares 39,841 Value ($000) $2,959 Avg Close $33.88 Range $32.72 - $35.09

Q4 2016

Shares 38,341 Value ($000) $2,878 Avg Close $35.04 Range $32.85 - $37.19

Q3 2016

Shares 39,041 Value ($000) $3,199 Avg Close $34.58 Range $31.05 - $37.24

Q2 2016

Shares 33,041 Value ($000) $2,389 Avg Close $32.69 Range $30.52 - $34.61

Q1 2016

Shares 22,941 Value ($000) $1,635 Avg Close $30.72 Range $28.06 - $32.88

Q4 2015

Shares 34,941 Value ($000) $2,541 Avg Close $30.75 Range $27.89 - $33.44

Q3 2015

Shares 36,241 Value ($000) $2,254 Avg Close $30.41 Range $26.00 - $32.91

Q2 2015

Shares 47,241 Value ($000) $3,314 Avg Close $32.36 Range $31.26 - $33.70

Q1 2015

Shares 47,241 Value ($000) $3,337 Avg Close $30.97 Range $28.03 - $34.51

Q4 2014

Shares 46,625 Value ($000) $3,178 Avg Close $29.42 Range $27.55 - $31.52

Q3 2014

Shares 51,325 Value ($000) $3,247 Avg Close $28.39 Range $27.04 - $29.68

Q2 2014

Shares 52,625 Value ($000) $3,299 Avg Close $26.03 Range $23.82 - $28.11

Q1 2014

Shares 51,446 Value ($000) $2,820 Avg Close $23.53 Range $21.16 - $25.03

Q4 2013

Shares 54,046 Value ($000) $2,792 Avg Close $21.59 Range $19.58 - $23.03

Q3 2013

Shares 48,346 Value ($000) $2,170 Avg Close $19.81 Range $18.34 - $20.69

Q2 2013

Shares 51,046 Value ($000) $2,120 Avg Close $19.77 Range $18.30 - $21.32

Period	Shares	Value ($000)	Average Close	Price Range
Q4 2025	36,040	$1,909	$49.09	$44.65 - $53.48
Q3 2025	24,750	$1,248	$53.70	$47.53 - $59.82
Q2 2025	22,310	$1,251	$51.70	$43.01 - $57.20
Q1 2025	40,563	$2,112	$51.75	$48.20 - $56.15
Q4 2024	36,730	$2,025	$60.20	$53.92 - $66.86
Q3 2024	12,317	$836	$62.18	$57.45 - $66.70
Q2 2024	11,717	$703	$65.40	$57.85 - $69.58
Q1 2024	29,956	$2,018	$59.19	$52.58 - $66.20
Q4 2023	34,243	$1,970	$50.04	$41.48 - $59.09
Q3 2023	33,747	$1,680	$52.75	$46.15 - $58.80
Q2 2023	29,956	$1,744	$52.22	$47.80 - $58.79
Q1 2023	34,471	$1,900	$53.37	$48.91 - $59.55
Q4 2022	38,971	$1,993	$49.51	$43.92 - $55.41
Q3 2022	33,691	$2	$58.57	$44.84 - $70.74
Q2 2022	30,924	$2,127	$72.07	$59.85 - $86.11
Q1 2022	45,300	$4,077	$86.19	$79.40 - $92.77
Q4 2021	54,050	$5,203	$87.41	$82.03 - $92.22
Q3 2021	55,090	$4,956	$83.70	$73.49 - $92.67
Q2 2021	51,460	$4,169	$81.56	$74.19 - $88.74
Q1 2021	30,990	$2,626	$82.28	$75.98 - $87.37
Q4 2020	25,690	$2,394	$86.77	$76.38 - $96.39
Q3 2020	39,470	$3,281	$72.08	$64.03 - $80.37
Q2 2020	31,470	$2,187	$63.19	$55.86 - $71.57
Q1 2020	32,670	$2,112	$65.30	$47.89 - $77.21
Q4 2019	57,360	$3,709	$63.09	$58.21 - $69.68
Q3 2019	64,790	$4,717	$69.22	$62.75 - $76.16
Q2 2019	43,690	$3,058	$57.58	$52.23 - $65.35
Q1 2019	27,890	$1,614	$49.32	$40.56 - $54.60
Q4 2018	17,790	$818	$43.14	$39.05 - $47.04
Q3 2018	16,090	$708	$37.46	$32.29 - $41.71
Q2 2018	58,190	$2,069	$35.20	$31.95 - $38.20
Q1 2018	19,590	$778	$35.83	$32.60 - $38.55
Q4 2017	32,388	$1,226	$37.09	$34.21 - $39.49
Q3 2017	37,390	$1,544	$37.39	$35.34 - $39.23
Q2 2017	39,482	$1,667	$35.94	$32.39 - $38.93
Q1 2017	39,841	$2,959	$33.88	$32.72 - $35.09
Q4 2016	38,341	$2,878	$35.04	$32.85 - $37.19
Q3 2016	39,041	$3,199	$34.58	$31.05 - $37.24
Q2 2016	33,041	$2,389	$32.69	$30.52 - $34.61
Q1 2016	22,941	$1,635	$30.72	$28.06 - $32.88
Q4 2015	34,941	$2,541	$30.75	$27.89 - $33.44
Q3 2015	36,241	$2,254	$30.41	$26.00 - $32.91
Q2 2015	47,241	$3,314	$32.36	$31.26 - $33.70
Q1 2015	47,241	$3,337	$30.97	$28.03 - $34.51
Q4 2014	46,625	$3,178	$29.42	$27.55 - $31.52
Q3 2014	51,325	$3,247	$28.39	$27.04 - $29.68
Q2 2014	52,625	$3,299	$26.03	$23.82 - $28.11
Q1 2014	51,446	$2,820	$23.53	$21.16 - $25.03
Q4 2013	54,046	$2,792	$21.59	$19.58 - $23.03
Q3 2013	48,346	$2,170	$19.81	$18.34 - $20.69
Q2 2013	51,046	$2,120	$19.77	$18.30 - $21.32