JONES LANG LASALLE INC

Ticker: JLL CUSIP: 48020Q107 Class: EQTY

Mariner, LLC's Holding History (CIK: 0001373442)

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

Q4 2025

Shares 43,952 Value ($000) $14,794 Avg Close $313.44 Range $274.71 - $347.81

Q3 2025

Shares 18,917 Value ($000) $5,642 Avg Close $285.67 Range $246.08 - $322.37

Q2 2025

Shares 18,045 Value ($000) $4,616 Avg Close $229.21 Range $194.36 - $260.00

Q1 2025

Shares 20,068 Value ($000) $4,975 Avg Close $263.11 Range $225.50 - $287.00

Q4 2024

Shares 20,065 Value ($000) $5,079 Avg Close $266.50 Range $242.06 - $288.50

Q3 2024

Shares 19,853 Value ($000) $5,356 Avg Close $242.49 Range $195.86 - $273.82

Q2 2024

Shares 19,613 Value ($000) $4,026 Avg Close $194.06 Range $171.45 - $213.33

Q1 2024

Shares 19,303 Value ($000) $3,766 Avg Close $181.90 Range $167.11 - $196.61

Q4 2023

Shares 19,330 Value ($000) $3,651 Avg Close $151.29 Range $119.46 - $191.21

Q3 2023

Shares 20,990 Value ($000) $2,963 Avg Close $163.31 Range $138.40 - $176.86

Q2 2023

Shares 20,222 Value ($000) $3,151 Avg Close $141.79 Range $123.00 - $157.14

Q1 2023

Shares 20,386 Value ($000) $3 Avg Close $166.69 Range $132.91 - $188.61

Q4 2022

Shares 20,509 Value ($000) $3 Avg Close $159.44 Range $135.35 - $170.94

Q3 2022

Shares 20,635 Value ($000) $3,117 Avg Close $174.25 Range $147.23 - $191.79

Q2 2022

Shares 20,007 Value ($000) $3,498 Avg Close $199.33 Range $154.63 - $242.49

Q1 2022

Shares 20,012 Value ($000) $4,792 Avg Close $243.69 Range $209.50 - $275.77

Q4 2021

Shares 19,254 Value ($000) $5,186 Avg Close $257.89 Range $229.11 - $275.58

Q3 2021

Shares 19,250 Value ($000) $4,776 Avg Close $228.30 Range $184.21 - $253.93

Q2 2021

Shares 19,356 Value ($000) $3,783 Avg Close $195.29 Range $174.69 - $212.95

Q1 2021

Shares 19,544 Value ($000) $3,499 Avg Close $162.97 Range $141.39 - $186.18

Q4 2020

Shares 19,289 Value ($000) $2,862 Avg Close $128.38 Range $93.91 - $155.49

Q3 2020

Shares 18,602 Value ($000) $1,779 Avg Close $100.72 Range $87.67 - $109.71

Q2 2020

Shares 18,617 Value ($000) $1,926 Avg Close $103.07 Range $79.05 - $127.89

Q1 2020

Shares 18,512 Value ($000) $1,869 Avg Close $150.17 Range $78.29 - $178.55

Q4 2019

Shares 18,405 Value ($000) $3,204 Avg Close $157.06 Range $126.84 - $175.99

Q3 2019

Shares 17,997 Value ($000) $2,503 Avg Close $138.16 Range $126.79 - $150.10

Q2 2019

Shares 18,979 Value ($000) $2,670 Avg Close $141.52 Range $123.68 - $156.72

Q1 2019

Shares 18,102 Value ($000) $2,791 Avg Close $149.51 Range $119.09 - $172.31

Q4 2018

Shares 18,231 Value ($000) $2,308 Avg Close $134.20 Range $121.34 - $145.72

Q3 2018

Shares 18,421 Value ($000) $2,659 Avg Close $155.80 Range $137.36 - $172.91

Q2 2018

Shares 18,356 Value ($000) $3,047 Avg Close $168.30 Range $160.09 - $175.46

Q1 2018

Shares 17,746 Value ($000) $3,099 Avg Close $158.88 Range $140.74 - $176.77

Q4 2017

Shares 17,646 Value ($000) $2,628 Avg Close $139.61 Range $121.51 - $153.53

Q3 2017

Shares 17,646 Value ($000) $2,179 Avg Close $121.97 Range $114.15 - $132.94

Q2 2017

Shares 17,646 Value ($000) $2,206 Avg Close $113.17 Range $100.16 - $124.72

Q1 2017

Shares 17,696 Value ($000) $1,972 Avg Close $106.97 Range $96.00 - $116.64

Q4 2016

Shares 17,696 Value ($000) $1,788 Avg Close $98.70 Range $84.89 - $111.55

Q3 2016

Shares 17,718 Value ($000) $2,017 Avg Close $109.36 Range $88.27 - $118.42

Q2 2016

Shares 17,668 Value ($000) $1,722 Avg Close $112.43 Range $94.46 - $122.47

Q1 2016

Shares 17,660 Value ($000) $2,072 Avg Close $118.41 Range $94.48 - $156.70

Q4 2015

Shares 17,655 Value ($000) $2,822 Avg Close $154.56 Range $137.63 - $167.44

Q3 2015

Shares 17,655 Value ($000) $2,538 Avg Close $159.44 Range $137.96 - $175.58

Q2 2015

Shares 17,655 Value ($000) $3,019 Avg Close $164.55 Range $155.87 - $170.28

Q1 2015

Shares 17,655 Value ($000) $3,008 Avg Close $153.66 Range $140.26 - $166.40

Q4 2014

Shares 17,655 Value ($000) $2,647 Avg Close $134.31 Range $115.49 - $150.23

Q3 2014

Shares 17,659 Value ($000) $2,231 Avg Close $126.41 Range $119.91 - $132.57

Q2 2014

Shares 17,646 Value ($000) $2,230 Avg Close $116.86 Range $109.03 - $123.21

Q1 2014

Shares 17,646 Value ($000) $2,091 Avg Close $111.53 Range $97.99 - $121.35

Q4 2013

Shares 17,646 Value ($000) $1,807 Avg Close $90.73 Range $78.05 - $99.98

Q3 2013

Shares 17,646 Value ($000) $1,540 Avg Close $86.03 Range $78.41 - $94.00

Q2 2013

Shares 17,646 Value ($000) $1,608 Avg Close $90.65 Range $81.24 - $97.71

Period	Shares	Value ($000)	Average Close	Price Range
Q4 2025	43,952	$14,794	$313.44	$274.71 - $347.81
Q3 2025	18,917	$5,642	$285.67	$246.08 - $322.37
Q2 2025	18,045	$4,616	$229.21	$194.36 - $260.00
Q1 2025	20,068	$4,975	$263.11	$225.50 - $287.00
Q4 2024	20,065	$5,079	$266.50	$242.06 - $288.50
Q3 2024	19,853	$5,356	$242.49	$195.86 - $273.82
Q2 2024	19,613	$4,026	$194.06	$171.45 - $213.33
Q1 2024	19,303	$3,766	$181.90	$167.11 - $196.61
Q4 2023	19,330	$3,651	$151.29	$119.46 - $191.21
Q3 2023	20,990	$2,963	$163.31	$138.40 - $176.86
Q2 2023	20,222	$3,151	$141.79	$123.00 - $157.14
Q1 2023	20,386	$3	$166.69	$132.91 - $188.61
Q4 2022	20,509	$3	$159.44	$135.35 - $170.94
Q3 2022	20,635	$3,117	$174.25	$147.23 - $191.79
Q2 2022	20,007	$3,498	$199.33	$154.63 - $242.49
Q1 2022	20,012	$4,792	$243.69	$209.50 - $275.77
Q4 2021	19,254	$5,186	$257.89	$229.11 - $275.58
Q3 2021	19,250	$4,776	$228.30	$184.21 - $253.93
Q2 2021	19,356	$3,783	$195.29	$174.69 - $212.95
Q1 2021	19,544	$3,499	$162.97	$141.39 - $186.18
Q4 2020	19,289	$2,862	$128.38	$93.91 - $155.49
Q3 2020	18,602	$1,779	$100.72	$87.67 - $109.71
Q2 2020	18,617	$1,926	$103.07	$79.05 - $127.89
Q1 2020	18,512	$1,869	$150.17	$78.29 - $178.55
Q4 2019	18,405	$3,204	$157.06	$126.84 - $175.99
Q3 2019	17,997	$2,503	$138.16	$126.79 - $150.10
Q2 2019	18,979	$2,670	$141.52	$123.68 - $156.72
Q1 2019	18,102	$2,791	$149.51	$119.09 - $172.31
Q4 2018	18,231	$2,308	$134.20	$121.34 - $145.72
Q3 2018	18,421	$2,659	$155.80	$137.36 - $172.91
Q2 2018	18,356	$3,047	$168.30	$160.09 - $175.46
Q1 2018	17,746	$3,099	$158.88	$140.74 - $176.77
Q4 2017	17,646	$2,628	$139.61	$121.51 - $153.53
Q3 2017	17,646	$2,179	$121.97	$114.15 - $132.94
Q2 2017	17,646	$2,206	$113.17	$100.16 - $124.72
Q1 2017	17,696	$1,972	$106.97	$96.00 - $116.64
Q4 2016	17,696	$1,788	$98.70	$84.89 - $111.55
Q3 2016	17,718	$2,017	$109.36	$88.27 - $118.42
Q2 2016	17,668	$1,722	$112.43	$94.46 - $122.47
Q1 2016	17,660	$2,072	$118.41	$94.48 - $156.70
Q4 2015	17,655	$2,822	$154.56	$137.63 - $167.44
Q3 2015	17,655	$2,538	$159.44	$137.96 - $175.58
Q2 2015	17,655	$3,019	$164.55	$155.87 - $170.28
Q1 2015	17,655	$3,008	$153.66	$140.26 - $166.40
Q4 2014	17,655	$2,647	$134.31	$115.49 - $150.23
Q3 2014	17,659	$2,231	$126.41	$119.91 - $132.57
Q2 2014	17,646	$2,230	$116.86	$109.03 - $123.21
Q1 2014	17,646	$2,091	$111.53	$97.99 - $121.35
Q4 2013	17,646	$1,807	$90.73	$78.05 - $99.98
Q3 2013	17,646	$1,540	$86.03	$78.41 - $94.00
Q2 2013	17,646	$1,608	$90.65	$81.24 - $97.71