PPG INDS INC

Ticker: PPG CUSIP: 693506107 Class: COM

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

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

Q4 2025

Shares 28,960 Value ($000) $2,967 Avg Close $100.11 Range $93.05 - $105.92

Q3 2025

Shares 19,427 Value ($000) $2,042 Avg Close $109.99 Range $101.34 - $119.22

Q2 2025

Shares 17,267 Value ($000) $1,964 Avg Close $106.34 Range $88.43 - $115.82

Q1 2025

Shares 31,603 Value ($000) $3,456 Avg Close $112.61 Range $103.52 - $121.53

Q4 2024

Shares 145,467 Value ($000) $17,376 Avg Close $121.53 Range $115.45 - $129.30

Q3 2024

Shares 10,038 Value ($000) $1,330 Avg Close $122.00 Range $113.76 - $132.98

Q2 2024

Shares 9,038 Value ($000) $1,138 Avg Close $127.35 Range $119.32 - $139.60

Q1 2024

Shares 5,214 Value ($000) $756 Avg Close $135.93 Range $130.31 - $141.89

Q4 2023

Shares 5,414 Value ($000) $810 Avg Close $128.87 Range $114.26 - $144.26

Q3 2023

Shares 25,291 Value ($000) $3,283 Avg Close $133.03 Range $120.53 - $144.52

Q2 2023

Shares 22,543 Value ($000) $3,343 Avg Close $131.68 Range $123.49 - $140.85

Q1 2023

Shares 25,833 Value ($000) $3,451 Avg Close $121.11 Range $113.77 - $129.61

Q4 2022

Shares 29,133 Value ($000) $3,663 Avg Close $114.48 Range $100.05 - $128.98

Q3 2022

Shares 25,240 Value ($000) $3 Avg Close $114.90 Range $102.27 - $128.49

Q2 2022

Shares 22,670 Value ($000) $2,592 Avg Close $115.64 Range $99.25 - $127.44

Q1 2022

Shares 33,206 Value ($000) $4,352 Avg Close $133.86 Range $102.73 - $163.00

Q4 2021

Shares 39,616 Value ($000) $6,831 Avg Close $147.48 Range $129.88 - $159.01

Q3 2021

Shares 40,036 Value ($000) $5,726 Avg Close $146.71 Range $130.97 - $157.44

Q2 2021

Shares 37,166 Value ($000) $6,310 Avg Close $156.34 Range $133.50 - $166.98

Q1 2021

Shares 22,376 Value ($000) $3,362 Avg Close $130.10 Range $120.19 - $142.46

Q4 2020

Shares 118,556 Value ($000) $17,098 Avg Close $125.98 Range $108.33 - $135.83

Q3 2020

Shares 28,616 Value ($000) $3,493 Avg Close $105.30 Range $93.05 - $118.34

Q2 2020

Shares 22,716 Value ($000) $2,409 Avg Close $86.36 Range $69.69 - $104.61

Q1 2020

Shares 360,154 Value ($000) $30,109 Avg Close $99.00 Range $62.33 - $119.33

Q4 2019

Shares 290,964 Value ($000) $38,841 Avg Close $112.51 Range $99.25 - $119.51

Q3 2019

Shares 45,686 Value ($000) $5,414 Avg Close $101.82 Range $93.91 - $107.20

Q2 2019

Shares 30,863 Value ($000) $3,602 Avg Close $100.38 Range $92.13 - $106.54

Q1 2019

Shares 19,663 Value ($000) $2,219 Avg Close $93.89 Range $84.67 - $99.53

Q4 2018

Shares 12,563 Value ($000) $1,284 Avg Close $90.41 Range $82.17 - $97.44

Q3 2018

Shares 11,363 Value ($000) $1,240 Avg Close $94.73 Range $87.70 - $101.64

Q2 2018

Shares 14,263 Value ($000) $1,480 Avg Close $91.63 Range $87.00 - $98.32

Q1 2018

Shares 14,263 Value ($000) $1,592 Avg Close $99.50 Range $93.51 - $104.97

Q4 2017

Shares 28,363 Value ($000) $3,313 Avg Close $99.02 Range $92.88 - $102.66

Q3 2017

Shares 36,937 Value ($000) $4,014 Avg Close $91.06 Range $86.04 - $96.95

Q2 2017

Shares 29,006 Value ($000) $3,189 Avg Close $92.15 Range $88.53 - $96.03

Q1 2017

Shares 58,506 Value ($000) $6,148 Avg Close $85.88 Range $80.05 - $96.45

Q4 2016

Shares 58,506 Value ($000) $5,544 Avg Close $80.65 Range $75.56 - $87.73

Q3 2016

Shares 59,706 Value ($000) $6,171 Avg Close $88.30 Range $84.10 - $92.48

Q2 2016

Shares 50,406 Value ($000) $5,250 Avg Close $91.56 Range $82.35 - $97.88

Q1 2016

Shares 43,306 Value ($000) $4,828 Avg Close $82.12 Range $73.64 - $93.78

Q4 2015

Shares 68,806 Value ($000) $6,799 Avg Close $84.07 Range $68.87 - $89.06

Q3 2015

Shares 71,406 Value ($000) $6,262 Avg Close $84.38 Range $70.09 - $97.88

Q2 2015

Shares 93,606 Value ($000) $10,738 Avg Close $94.40 Range $90.17 - $98.23

Q1 2015

Shares 47,203 Value ($000) $10,646 Avg Close $94.38 Range $90.41 - $98.13

Q4 2014

Shares 46,387 Value ($000) $10,722 Avg Close $85.21 Range $70.33 - $96.11

Q3 2014

Shares 50,787 Value ($000) $9,992 Avg Close $83.42 Range $80.29 - $86.48

Q2 2014

Shares 52,087 Value ($000) $10,946 Avg Close $80.93 Range $75.41 - $87.03

Q1 2014

Shares 50,725 Value ($000) $9,813 Avg Close $77.19 Range $70.55 - $81.97

Q4 2013

Shares 52,825 Value ($000) $10,019 Avg Close $73.04 Range $65.03 - $77.14

Q3 2013

Shares 47,625 Value ($000) $7,956 Avg Close $64.61 Range $58.26 - $69.66

Q2 2013

Shares 48,925 Value ($000) $7,163 Avg Close $59.61 Range $52.40 - $64.81

Period	Shares	Value ($000)	Average Close	Price Range
Q4 2025	28,960	$2,967	$100.11	$93.05 - $105.92
Q3 2025	19,427	$2,042	$109.99	$101.34 - $119.22
Q2 2025	17,267	$1,964	$106.34	$88.43 - $115.82
Q1 2025	31,603	$3,456	$112.61	$103.52 - $121.53
Q4 2024	145,467	$17,376	$121.53	$115.45 - $129.30
Q3 2024	10,038	$1,330	$122.00	$113.76 - $132.98
Q2 2024	9,038	$1,138	$127.35	$119.32 - $139.60
Q1 2024	5,214	$756	$135.93	$130.31 - $141.89
Q4 2023	5,414	$810	$128.87	$114.26 - $144.26
Q3 2023	25,291	$3,283	$133.03	$120.53 - $144.52
Q2 2023	22,543	$3,343	$131.68	$123.49 - $140.85
Q1 2023	25,833	$3,451	$121.11	$113.77 - $129.61
Q4 2022	29,133	$3,663	$114.48	$100.05 - $128.98
Q3 2022	25,240	$3	$114.90	$102.27 - $128.49
Q2 2022	22,670	$2,592	$115.64	$99.25 - $127.44
Q1 2022	33,206	$4,352	$133.86	$102.73 - $163.00
Q4 2021	39,616	$6,831	$147.48	$129.88 - $159.01
Q3 2021	40,036	$5,726	$146.71	$130.97 - $157.44
Q2 2021	37,166	$6,310	$156.34	$133.50 - $166.98
Q1 2021	22,376	$3,362	$130.10	$120.19 - $142.46
Q4 2020	118,556	$17,098	$125.98	$108.33 - $135.83
Q3 2020	28,616	$3,493	$105.30	$93.05 - $118.34
Q2 2020	22,716	$2,409	$86.36	$69.69 - $104.61
Q1 2020	360,154	$30,109	$99.00	$62.33 - $119.33
Q4 2019	290,964	$38,841	$112.51	$99.25 - $119.51
Q3 2019	45,686	$5,414	$101.82	$93.91 - $107.20
Q2 2019	30,863	$3,602	$100.38	$92.13 - $106.54
Q1 2019	19,663	$2,219	$93.89	$84.67 - $99.53
Q4 2018	12,563	$1,284	$90.41	$82.17 - $97.44
Q3 2018	11,363	$1,240	$94.73	$87.70 - $101.64
Q2 2018	14,263	$1,480	$91.63	$87.00 - $98.32
Q1 2018	14,263	$1,592	$99.50	$93.51 - $104.97
Q4 2017	28,363	$3,313	$99.02	$92.88 - $102.66
Q3 2017	36,937	$4,014	$91.06	$86.04 - $96.95
Q2 2017	29,006	$3,189	$92.15	$88.53 - $96.03
Q1 2017	58,506	$6,148	$85.88	$80.05 - $96.45
Q4 2016	58,506	$5,544	$80.65	$75.56 - $87.73
Q3 2016	59,706	$6,171	$88.30	$84.10 - $92.48
Q2 2016	50,406	$5,250	$91.56	$82.35 - $97.88
Q1 2016	43,306	$4,828	$82.12	$73.64 - $93.78
Q4 2015	68,806	$6,799	$84.07	$68.87 - $89.06
Q3 2015	71,406	$6,262	$84.38	$70.09 - $97.88
Q2 2015	93,606	$10,738	$94.40	$90.17 - $98.23
Q1 2015	47,203	$10,646	$94.38	$90.41 - $98.13
Q4 2014	46,387	$10,722	$85.21	$70.33 - $96.11
Q3 2014	50,787	$9,992	$83.42	$80.29 - $86.48
Q2 2014	52,087	$10,946	$80.93	$75.41 - $87.03
Q1 2014	50,725	$9,813	$77.19	$70.55 - $81.97
Q4 2013	52,825	$10,019	$73.04	$65.03 - $77.14
Q3 2013	47,625	$7,956	$64.61	$58.26 - $69.66
Q2 2013	48,925	$7,163	$59.61	$52.40 - $64.81