KAISER ALUMINUM CORP

Ticker: KALU CUSIP: 483007704 Class: COM PAR $0.01

MERCER GLOBAL ADVISORS INC /ADV's Holding History (CIK: 0000853758)

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

Q3 2025

Shares 4,605 Value ($000) $355 Avg Close $78.15 Range $70.43 - $94.80

Q2 2025

Shares 9,295 Value ($000) $743 Avg Close $66.35 Range $45.18 - $80.04

Q1 2025

Shares 11,157 Value ($000) $676 Avg Close $67.41 Range $56.79 - $74.43

Q4 2024

Shares 11,617 Value ($000) $816 Avg Close $72.51 Range $59.90 - $82.61

Q2 2024

Shares 2,355 Value ($000) $207 Avg Close $86.94 Range $79.83 - $95.90

Q2 2019

Shares 2,399 Value ($000) $234 Avg Close $76.57 Range $69.47 - $86.87

Q1 2019

Shares 3,172 Value ($000) $283 Avg Close $79.51 Range $67.82 - $89.93

Period	Shares	Value ($000)	Average Close	Price Range
Q3 2025	4,605	$355	$78.15	$70.43 - $94.80
Q2 2025	9,295	$743	$66.35	$45.18 - $80.04
Q1 2025	11,157	$676	$67.41	$56.79 - $74.43
Q4 2024	11,617	$816	$72.51	$59.90 - $82.61
Q2 2024	2,355	$207	$86.94	$79.83 - $95.90
Q2 2019	2,399	$234	$76.57	$69.47 - $86.87
Q1 2019	3,172	$283	$79.51	$67.82 - $89.93