BALL CORP

Ticker: BALL CUSIP: 058498106 Class: COM

UNITED CAPITAL FINANCIAL ADVISORS, LLC's Holding History (CIK: 0001463217)

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

Q4 2025

Shares 177,690 Value ($000) $9,412 Avg Close $49.09 Range $44.65 - $53.48

Q3 2025

Shares 192,074 Value ($000) $9,684 Avg Close $53.70 Range $47.53 - $59.82

Q2 2025

Shares 205,722 Value ($000) $11,539 Avg Close $51.70 Range $43.01 - $57.20

Q1 2025

Shares 235,065 Value ($000) $12,240 Avg Close $51.75 Range $48.20 - $56.15

Q4 2024

Shares 226,146 Value ($000) $12,467 Avg Close $60.20 Range $53.92 - $66.86

Q3 2024

Shares 228,157 Value ($000) $15,494 Avg Close $62.18 Range $57.45 - $66.70

Q2 2024

Shares 221,668 Value ($000) $13,304 Avg Close $65.40 Range $57.85 - $69.58

Q1 2024

Shares 266,044 Value ($000) $17,921 Avg Close $59.19 Range $52.58 - $66.20

Q4 2023

Shares 258,421 Value ($000) $14,864 Avg Close $50.04 Range $41.48 - $59.09

Q3 2023

Shares 306,467 Value ($000) $15,256 Avg Close $52.75 Range $46.15 - $58.80

Q2 2023

Shares 330,982 Value ($000) $19,266 Avg Close $52.22 Range $47.80 - $58.79

Q1 2023

Shares 335,298 Value ($000) $18,478 Avg Close $53.37 Range $48.91 - $59.55

Q4 2022

Shares 324,507 Value ($000) $16,595 Avg Close $49.51 Range $43.92 - $55.41

Q3 2022

Shares 338,655 Value ($000) $16,364 Avg Close $58.57 Range $44.84 - $70.74

Q2 2022

Shares 334,556 Value ($000) $23,007 Avg Close $72.07 Range $59.85 - $86.11

Q1 2022

Shares 333,016 Value ($000) $29,971 Avg Close $86.19 Range $79.40 - $92.77

Q4 2021

Shares 337,280 Value ($000) $32,470 Avg Close $87.41 Range $82.03 - $92.22

Q3 2021

Shares 342,953 Value ($000) $30,855 Avg Close $83.70 Range $73.49 - $92.67

Q2 2021

Shares 345,179 Value ($000) $27,966 Avg Close $81.56 Range $74.19 - $88.74

Q1 2021

Shares 345,161 Value ($000) $29,249 Avg Close $82.28 Range $75.98 - $87.37

Q4 2020

Shares 346,129 Value ($000) $32,252 Avg Close $86.77 Range $76.38 - $96.39

Q3 2020

Shares 351,295 Value ($000) $29,200 Avg Close $72.08 Range $64.03 - $80.37

Q2 2020

Shares 351,918 Value ($000) $24,455 Avg Close $63.19 Range $55.86 - $71.57

Q1 2020

Shares 352,817 Value ($000) $22,813 Avg Close $65.30 Range $47.89 - $77.21

Q4 2019

Shares 352,930 Value ($000) $22,824 Avg Close $63.09 Range $58.21 - $69.68

Q3 2019

Shares 350,412 Value ($000) $25,513 Avg Close $69.22 Range $62.75 - $76.16

Q2 2019

Shares 371,327 Value ($000) $25,989 Avg Close $57.58 Range $52.23 - $65.35

Q1 2019

Shares 373,094 Value ($000) $21,587 Avg Close $49.32 Range $40.56 - $54.60

Q4 2018

Shares 384,363 Value ($000) $17,673 Avg Close $43.14 Range $39.05 - $47.04

Q3 2018

Shares 395,526 Value ($000) $17,399 Avg Close $37.46 Range $32.29 - $41.71

Q2 2018

Shares 399,084 Value ($000) $14,187 Avg Close $35.20 Range $31.95 - $38.20

Q1 2018

Shares 414,115 Value ($000) $16,445 Avg Close $35.83 Range $32.60 - $38.55

Q4 2017

Shares 415,135 Value ($000) $15,742 Avg Close $37.09 Range $34.21 - $39.49

Q3 2017

Shares 419,783 Value ($000) $17,337 Avg Close $37.39 Range $35.34 - $39.23

Q2 2017

Shares 412,809 Value ($000) $17,425 Avg Close $35.94 Range $32.39 - $38.93

Q1 2017

Shares 207,834 Value ($000) $15,434 Avg Close $33.88 Range $32.72 - $35.09

Q4 2016

Shares 210,943 Value ($000) $15,835 Avg Close $35.04 Range $32.85 - $37.19

Q3 2016

Shares 205,184 Value ($000) $16,815 Avg Close $34.58 Range $31.05 - $37.24

Q2 2016

Shares 211,569 Value ($000) $15,233 Avg Close $32.69 Range $30.52 - $34.61

Q1 2016

Shares 210,755 Value ($000) $15,025 Avg Close $30.72 Range $28.06 - $32.88

Q4 2015

Shares 209,434 Value ($000) $15,232 Avg Close $30.75 Range $27.89 - $33.44

Q3 2015

Shares 209,519 Value ($000) $13,032 Avg Close $30.41 Range $26.00 - $32.91

Q2 2015

Shares 202,263 Value ($000) $14,189 Avg Close $32.36 Range $31.26 - $33.70

Q1 2015

Shares 205,521 Value ($000) $15,087 Avg Close $30.97 Range $28.03 - $34.51

Q4 2014

Shares 205,261 Value ($000) $13,993 Avg Close $29.42 Range $27.55 - $31.52

Q3 2014

Shares 194,831 Value ($000) $12,327 Avg Close $28.39 Range $27.04 - $29.68

Q2 2014

Shares 195,943 Value ($000) $12,282 Avg Close $26.03 Range $23.82 - $28.11

Q1 2014

Shares 195,687 Value ($000) $10,726 Avg Close $23.53 Range $21.16 - $25.03

Q4 2013

Shares 192,169 Value ($000) $9,927 Avg Close $21.59 Range $19.58 - $23.03

Q3 2013

Shares 191,734 Value ($000) $8,605 Avg Close $19.81 Range $18.34 - $20.69

Q2 2013

Shares 184,690 Value ($000) $7,672 Avg Close $19.77 Range $18.30 - $21.32

Period	Shares	Value ($000)	Average Close	Price Range
Q4 2025	177,690	$9,412	$49.09	$44.65 - $53.48
Q3 2025	192,074	$9,684	$53.70	$47.53 - $59.82
Q2 2025	205,722	$11,539	$51.70	$43.01 - $57.20
Q1 2025	235,065	$12,240	$51.75	$48.20 - $56.15
Q4 2024	226,146	$12,467	$60.20	$53.92 - $66.86
Q3 2024	228,157	$15,494	$62.18	$57.45 - $66.70
Q2 2024	221,668	$13,304	$65.40	$57.85 - $69.58
Q1 2024	266,044	$17,921	$59.19	$52.58 - $66.20
Q4 2023	258,421	$14,864	$50.04	$41.48 - $59.09
Q3 2023	306,467	$15,256	$52.75	$46.15 - $58.80
Q2 2023	330,982	$19,266	$52.22	$47.80 - $58.79
Q1 2023	335,298	$18,478	$53.37	$48.91 - $59.55
Q4 2022	324,507	$16,595	$49.51	$43.92 - $55.41
Q3 2022	338,655	$16,364	$58.57	$44.84 - $70.74
Q2 2022	334,556	$23,007	$72.07	$59.85 - $86.11
Q1 2022	333,016	$29,971	$86.19	$79.40 - $92.77
Q4 2021	337,280	$32,470	$87.41	$82.03 - $92.22
Q3 2021	342,953	$30,855	$83.70	$73.49 - $92.67
Q2 2021	345,179	$27,966	$81.56	$74.19 - $88.74
Q1 2021	345,161	$29,249	$82.28	$75.98 - $87.37
Q4 2020	346,129	$32,252	$86.77	$76.38 - $96.39
Q3 2020	351,295	$29,200	$72.08	$64.03 - $80.37
Q2 2020	351,918	$24,455	$63.19	$55.86 - $71.57
Q1 2020	352,817	$22,813	$65.30	$47.89 - $77.21
Q4 2019	352,930	$22,824	$63.09	$58.21 - $69.68
Q3 2019	350,412	$25,513	$69.22	$62.75 - $76.16
Q2 2019	371,327	$25,989	$57.58	$52.23 - $65.35
Q1 2019	373,094	$21,587	$49.32	$40.56 - $54.60
Q4 2018	384,363	$17,673	$43.14	$39.05 - $47.04
Q3 2018	395,526	$17,399	$37.46	$32.29 - $41.71
Q2 2018	399,084	$14,187	$35.20	$31.95 - $38.20
Q1 2018	414,115	$16,445	$35.83	$32.60 - $38.55
Q4 2017	415,135	$15,742	$37.09	$34.21 - $39.49
Q3 2017	419,783	$17,337	$37.39	$35.34 - $39.23
Q2 2017	412,809	$17,425	$35.94	$32.39 - $38.93
Q1 2017	207,834	$15,434	$33.88	$32.72 - $35.09
Q4 2016	210,943	$15,835	$35.04	$32.85 - $37.19
Q3 2016	205,184	$16,815	$34.58	$31.05 - $37.24
Q2 2016	211,569	$15,233	$32.69	$30.52 - $34.61
Q1 2016	210,755	$15,025	$30.72	$28.06 - $32.88
Q4 2015	209,434	$15,232	$30.75	$27.89 - $33.44
Q3 2015	209,519	$13,032	$30.41	$26.00 - $32.91
Q2 2015	202,263	$14,189	$32.36	$31.26 - $33.70
Q1 2015	205,521	$15,087	$30.97	$28.03 - $34.51
Q4 2014	205,261	$13,993	$29.42	$27.55 - $31.52
Q3 2014	194,831	$12,327	$28.39	$27.04 - $29.68
Q2 2014	195,943	$12,282	$26.03	$23.82 - $28.11
Q1 2014	195,687	$10,726	$23.53	$21.16 - $25.03
Q4 2013	192,169	$9,927	$21.59	$19.58 - $23.03
Q3 2013	191,734	$8,605	$19.81	$18.34 - $20.69
Q2 2013	184,690	$7,672	$19.77	$18.30 - $21.32