BALL CORP

Ticker: BALL CUSIP: 058498106 Class: COM

Norinchukin Bank, The's Holding History (CIK: 0001496637)

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

Q4 2025

Shares 17,093 Value ($000) $905 Avg Close $49.09 Range $44.65 - $53.48

Q3 2025

Shares 16,178 Value ($000) $816 Avg Close $53.70 Range $47.53 - $59.82

Q2 2025

Shares 16,731 Value ($000) $938 Avg Close $51.70 Range $43.01 - $57.20

Q1 2025

Shares 18,503 Value ($000) $963 Avg Close $51.75 Range $48.20 - $56.15

Q4 2024

Shares 15,695 Value ($000) $865 Avg Close $60.20 Range $53.92 - $66.86

Q3 2024

Shares 13,636 Value ($000) $926 Avg Close $62.18 Range $57.45 - $66.70

Q2 2024

Shares 11,426 Value ($000) $686 Avg Close $65.40 Range $57.85 - $69.58

Q1 2024

Shares 11,281 Value ($000) $760 Avg Close $59.19 Range $52.58 - $66.20

Q4 2023

Shares 11,436 Value ($000) $658 Avg Close $50.04 Range $41.48 - $59.09

Q3 2023

Shares 13,104 Value ($000) $652 Avg Close $52.75 Range $46.15 - $58.80

Q2 2023

Shares 33,622 Value ($000) $1,957 Avg Close $52.22 Range $47.80 - $58.79

Q1 2023

Shares 25,000 Value ($000) $1,378 Avg Close $53.37 Range $48.91 - $59.55

Q4 2022

Shares 24,413 Value ($000) $1,248 Avg Close $49.51 Range $43.92 - $55.41

Q3 2022

Shares 33,362 Value ($000) $1,612 Avg Close $58.57 Range $44.84 - $70.74

Q2 2022

Shares 28,255 Value ($000) $1,943 Avg Close $72.07 Range $59.85 - $86.11

Q1 2022

Shares 31,253 Value ($000) $2,813 Avg Close $86.19 Range $79.40 - $92.77

Q4 2021

Shares 27,949 Value ($000) $2,691 Avg Close $87.41 Range $82.03 - $92.22

Q3 2021

Shares 28,358 Value ($000) $2,551 Avg Close $83.70 Range $73.49 - $92.67

Q2 2021

Shares 27,161 Value ($000) $2,201 Avg Close $81.56 Range $74.19 - $88.74

Q1 2021

Shares 27,230 Value ($000) $2,307 Avg Close $82.28 Range $75.98 - $87.37

Q4 2020

Shares 26,772 Value ($000) $2,495 Avg Close $86.77 Range $76.38 - $96.39

Q3 2020

Shares 27,400 Value ($000) $2,277 Avg Close $72.08 Range $64.03 - $80.37

Q2 2020

Shares 27,018 Value ($000) $1,877 Avg Close $63.19 Range $55.86 - $71.57

Q1 2020

Shares 27,375 Value ($000) $1,770 Avg Close $65.30 Range $47.89 - $77.21

Q4 2019

Shares 43,316 Value ($000) $2,801 Avg Close $63.09 Range $58.21 - $69.68

Q3 2019

Shares 47,993 Value ($000) $3,494 Avg Close $69.22 Range $62.75 - $76.16

Q2 2019

Shares 47,158 Value ($000) $3,301 Avg Close $57.58 Range $52.23 - $65.35

Q1 2019

Shares 63,458 Value ($000) $3,672 Avg Close $49.32 Range $40.56 - $54.60

Q4 2018

Shares 62,136 Value ($000) $2,857 Avg Close $43.14 Range $39.05 - $47.04

Q3 2018

Shares 44,233 Value ($000) $1,946 Avg Close $37.46 Range $32.29 - $41.71

Q2 2018

Shares 39,569 Value ($000) $1,407 Avg Close $35.20 Range $31.95 - $38.20

Q1 2018

Shares 32,076 Value ($000) $1,274 Avg Close $35.83 Range $32.60 - $38.55

Q4 2017

Shares 27,988 Value ($000) $1,059 Avg Close $37.09 Range $34.21 - $39.49

Q3 2017

Shares 26,183 Value ($000) $1,081 Avg Close $37.39 Range $35.34 - $39.23

Q2 2017

Shares 24,296 Value ($000) $1,026 Avg Close $35.94 Range $32.39 - $38.93

Q1 2017

Shares 11,375 Value ($000) $845 Avg Close $33.88 Range $32.72 - $35.09

Q4 2016

Shares 10,604 Value ($000) $796 Avg Close $35.04 Range $32.85 - $37.19

Q3 2016

Shares 9,328 Value ($000) $764 Avg Close $34.58 Range $31.05 - $37.24

Q2 2016

Shares 8,599 Value ($000) $622 Avg Close $32.69 Range $30.52 - $34.61

Q1 2016

Shares 7,272 Value ($000) $518 Avg Close $30.72 Range $28.06 - $32.88

Q4 2015

Shares 6,370 Value ($000) $463 Avg Close $30.75 Range $27.89 - $33.44

Q3 2015

Shares 7,905 Value ($000) $492 Avg Close $30.41 Range $26.00 - $32.91

Q2 2015

Shares 7,804 Value ($000) $547 Avg Close $32.36 Range $31.26 - $33.70

Q1 2015

Shares 28,180 Value ($000) $1,991 Avg Close $30.97 Range $28.03 - $34.51

Q4 2014

Shares 23,516 Value ($000) $1,603 Avg Close $29.42 Range $27.55 - $31.52

Q3 2014

Shares 8,979 Value ($000) $568 Avg Close $28.39 Range $27.04 - $29.68

Q2 2014

Shares 5,203 Value ($000) $326 Avg Close $26.03 Range $23.82 - $28.11

Q1 2014

Shares 5,815 Value ($000) $319 Avg Close $23.53 Range $21.16 - $25.03

Q4 2013

Shares 5,403 Value ($000) $279 Avg Close $21.59 Range $19.58 - $23.03

Q3 2013

Shares 5,450 Value ($000) $245 Avg Close $19.81 Range $18.34 - $20.69

Q2 2013

Shares 5,152 Value ($000) $214 Avg Close $19.77 Range $18.30 - $21.32

Period	Shares	Value ($000)	Average Close	Price Range
Q4 2025	17,093	$905	$49.09	$44.65 - $53.48
Q3 2025	16,178	$816	$53.70	$47.53 - $59.82
Q2 2025	16,731	$938	$51.70	$43.01 - $57.20
Q1 2025	18,503	$963	$51.75	$48.20 - $56.15
Q4 2024	15,695	$865	$60.20	$53.92 - $66.86
Q3 2024	13,636	$926	$62.18	$57.45 - $66.70
Q2 2024	11,426	$686	$65.40	$57.85 - $69.58
Q1 2024	11,281	$760	$59.19	$52.58 - $66.20
Q4 2023	11,436	$658	$50.04	$41.48 - $59.09
Q3 2023	13,104	$652	$52.75	$46.15 - $58.80
Q2 2023	33,622	$1,957	$52.22	$47.80 - $58.79
Q1 2023	25,000	$1,378	$53.37	$48.91 - $59.55
Q4 2022	24,413	$1,248	$49.51	$43.92 - $55.41
Q3 2022	33,362	$1,612	$58.57	$44.84 - $70.74
Q2 2022	28,255	$1,943	$72.07	$59.85 - $86.11
Q1 2022	31,253	$2,813	$86.19	$79.40 - $92.77
Q4 2021	27,949	$2,691	$87.41	$82.03 - $92.22
Q3 2021	28,358	$2,551	$83.70	$73.49 - $92.67
Q2 2021	27,161	$2,201	$81.56	$74.19 - $88.74
Q1 2021	27,230	$2,307	$82.28	$75.98 - $87.37
Q4 2020	26,772	$2,495	$86.77	$76.38 - $96.39
Q3 2020	27,400	$2,277	$72.08	$64.03 - $80.37
Q2 2020	27,018	$1,877	$63.19	$55.86 - $71.57
Q1 2020	27,375	$1,770	$65.30	$47.89 - $77.21
Q4 2019	43,316	$2,801	$63.09	$58.21 - $69.68
Q3 2019	47,993	$3,494	$69.22	$62.75 - $76.16
Q2 2019	47,158	$3,301	$57.58	$52.23 - $65.35
Q1 2019	63,458	$3,672	$49.32	$40.56 - $54.60
Q4 2018	62,136	$2,857	$43.14	$39.05 - $47.04
Q3 2018	44,233	$1,946	$37.46	$32.29 - $41.71
Q2 2018	39,569	$1,407	$35.20	$31.95 - $38.20
Q1 2018	32,076	$1,274	$35.83	$32.60 - $38.55
Q4 2017	27,988	$1,059	$37.09	$34.21 - $39.49
Q3 2017	26,183	$1,081	$37.39	$35.34 - $39.23
Q2 2017	24,296	$1,026	$35.94	$32.39 - $38.93
Q1 2017	11,375	$845	$33.88	$32.72 - $35.09
Q4 2016	10,604	$796	$35.04	$32.85 - $37.19
Q3 2016	9,328	$764	$34.58	$31.05 - $37.24
Q2 2016	8,599	$622	$32.69	$30.52 - $34.61
Q1 2016	7,272	$518	$30.72	$28.06 - $32.88
Q4 2015	6,370	$463	$30.75	$27.89 - $33.44
Q3 2015	7,905	$492	$30.41	$26.00 - $32.91
Q2 2015	7,804	$547	$32.36	$31.26 - $33.70
Q1 2015	28,180	$1,991	$30.97	$28.03 - $34.51
Q4 2014	23,516	$1,603	$29.42	$27.55 - $31.52
Q3 2014	8,979	$568	$28.39	$27.04 - $29.68
Q2 2014	5,203	$326	$26.03	$23.82 - $28.11
Q1 2014	5,815	$319	$23.53	$21.16 - $25.03
Q4 2013	5,403	$279	$21.59	$19.58 - $23.03
Q3 2013	5,450	$245	$19.81	$18.34 - $20.69
Q2 2013	5,152	$214	$19.77	$18.30 - $21.32