INTERPUBLIC GROUP COS INC

CUSIP: 460690100 Class: COM

NEW YORK STATE COMMON RETIREMENT FUND's Holding History (CIK: 0000810265)

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

Q3 2025

Shares 246,480 Value ($000) $6,879 Avg Close $25.59 Range $23.70 - $28.42

Q2 2025

Shares 236,280 Value ($000) $5,784 Avg Close $23.79 Range $21.93 - $26.48

Q1 2025

Shares 236,280 Value ($000) $6,417 Avg Close $26.51 Range $25.18 - $28.85

Q4 2024

Shares 317,180 Value ($000) $8,887 Avg Close $28.52 Range $25.59 - $31.81

Q3 2024

Shares 336,680 Value ($000) $10,649 Avg Close $29.01 Range $26.39 - $30.85

Q2 2024

Shares 378,780 Value ($000) $11,019 Avg Close $28.82 Range $27.12 - $30.50

Q1 2024

Shares 401,722 Value ($000) $13,108 Avg Close $29.99 Range $28.23 - $32.79

Q4 2023

Shares 548,923 Value ($000) $17,917 Avg Close $27.60 Range $24.84 - $30.93

Q3 2023

Shares 575,504 Value ($000) $16,494 Avg Close $30.28 Range $25.82 - $37.01

Q2 2023

Shares 627,381 Value ($000) $24,204 Avg Close $33.95 Range $29.96 - $37.05

Q1 2023

Shares 648,636 Value ($000) $24,155 Avg Close $32.08 Range $29.27 - $35.16

Q4 2022

Shares 590,477 Value ($000) $19,669 Avg Close $27.45 Range $22.54 - $30.81

Q3 2022

Shares 523,247 Value ($000) $13,395 Avg Close $24.85 Range $22.18 - $26.97

Q2 2022

Shares 557,166 Value ($000) $15,339 Avg Close $27.53 Range $23.08 - $32.27

Q1 2022

Shares 585,880 Value ($000) $20,769 Avg Close $31.03 Range $27.54 - $34.33

Q4 2021

Shares 588,399 Value ($000) $22,036 Avg Close $31.06 Range $28.05 - $32.97

Q3 2021

Shares 577,078 Value ($000) $21,161 Avg Close $30.34 Range $25.74 - $33.52

Q2 2021

Shares 591,751 Value ($000) $19,226 Avg Close $26.88 Range $24.19 - $29.11

Q1 2021

Shares 536,540 Value ($000) $15,667 Avg Close $22.01 Range $19.13 - $25.52

Q4 2020

Shares 557,300 Value ($000) $13,108 Avg Close $17.29 Range $13.59 - $20.24

Q3 2020

Shares 619,300 Value ($000) $10,324 Avg Close $14.51 Range $13.05 - $16.14

Q2 2020

Shares 677,400 Value ($000) $11,624 Avg Close $13.23 Range $10.67 - $16.41

Q1 2020

Shares 734,200 Value ($000) $11,887 Avg Close $16.71 Range $9.28 - $19.87

Q4 2019

Shares 742,000 Value ($000) $17,140 Avg Close $17.21 Range $15.38 - $18.39

Q3 2019

Shares 756,600 Value ($000) $16,312 Avg Close $16.72 Range $15.08 - $18.41

Q2 2019

Shares 730,700 Value ($000) $16,507 Avg Close $17.00 Range $15.94 - $18.22

Q1 2019

Shares 785,975 Value ($000) $16,513 Avg Close $16.87 Range $15.11 - $18.10

Q4 2018

Shares 842,255 Value ($000) $17,376 Avg Close $17.14 Range $14.80 - $18.78

Q3 2018

Shares 955,905 Value ($000) $21,862 Avg Close $16.83 Range $15.88 - $17.63

Q2 2018

Shares 1,017,840 Value ($000) $23,858 Avg Close $17.33 Range $16.41 - $18.93

Q1 2018

Shares 1,101,397 Value ($000) $25,365 Avg Close $16.40 Range $13.94 - $18.94

Q4 2017

Shares 1,099,246 Value ($000) $22,161 Avg Close $14.43 Range $13.21 - $15.83

Q3 2017

Shares 1,000,723 Value ($000) $20,805 Avg Close $15.60 Range $13.99 - $18.39

Q2 2017

Shares 977,757 Value ($000) $24,053 Avg Close $17.39 Range $16.63 - $18.11

Q1 2017

Shares 1,085,675 Value ($000) $26,675 Avg Close $16.96 Range $16.11 - $17.85

Q4 2016

Shares 1,049,338 Value ($000) $24,565 Avg Close $16.23 Range $15.17 - $17.32

Q3 2016

Shares 1,060,114 Value ($000) $23,694 Avg Close $16.04 Range $15.27 - $16.93

Q2 2016

Shares 1,159,838 Value ($000) $26,792 Avg Close $16.29 Range $15.43 - $17.27

Q1 2016

Shares 1,165,149 Value ($000) $26,740 Avg Close $14.88 Range $13.59 - $16.06

Q4 2015

Shares 1,187,764 Value ($000) $27,651 Avg Close $15.38 Range $12.85 - $16.34

Q3 2015

Shares 1,179,964 Value ($000) $22,573 Avg Close $13.59 Range $12.40 - $14.55

Q2 2015

Shares 1,213,919 Value ($000) $23,392 Avg Close $14.04 Range $12.95 - $15.01

Q1 2015

Shares 1,378,694 Value ($000) $30,497 Avg Close $14.28 Range $12.75 - $15.29

Q4 2014

Shares 1,415,379 Value ($000) $29,397 Avg Close $12.87 Range $10.94 - $14.20

Q3 2014

Shares 1,429,700 Value ($000) $26,192 Avg Close $12.91 Range $11.95 - $13.72

Q2 2014

Shares 1,415,678 Value ($000) $27,620 Avg Close $12.03 Range $10.68 - $13.15

Q1 2014

Shares 1,415,678 Value ($000) $24,265 Avg Close $11.27 Range $10.46 - $11.91

Q4 2013

Shares 1,415,678 Value ($000) $25,058 Avg Close $11.05 Range $10.01 - $11.71

Q3 2013

Shares 1,465,778 Value ($000) $25,182 Avg Close $10.53 Range $9.51 - $11.50

Q2 2013

Shares 1,476,230 Value ($000) $21,479 Avg Close $9.16 Range $8.27 - $9.72

Period	Shares	Value ($000)	Average Close	Price Range
Q3 2025	246,480	$6,879	$25.59	$23.70 - $28.42
Q2 2025	236,280	$5,784	$23.79	$21.93 - $26.48
Q1 2025	236,280	$6,417	$26.51	$25.18 - $28.85
Q4 2024	317,180	$8,887	$28.52	$25.59 - $31.81
Q3 2024	336,680	$10,649	$29.01	$26.39 - $30.85
Q2 2024	378,780	$11,019	$28.82	$27.12 - $30.50
Q1 2024	401,722	$13,108	$29.99	$28.23 - $32.79
Q4 2023	548,923	$17,917	$27.60	$24.84 - $30.93
Q3 2023	575,504	$16,494	$30.28	$25.82 - $37.01
Q2 2023	627,381	$24,204	$33.95	$29.96 - $37.05
Q1 2023	648,636	$24,155	$32.08	$29.27 - $35.16
Q4 2022	590,477	$19,669	$27.45	$22.54 - $30.81
Q3 2022	523,247	$13,395	$24.85	$22.18 - $26.97
Q2 2022	557,166	$15,339	$27.53	$23.08 - $32.27
Q1 2022	585,880	$20,769	$31.03	$27.54 - $34.33
Q4 2021	588,399	$22,036	$31.06	$28.05 - $32.97
Q3 2021	577,078	$21,161	$30.34	$25.74 - $33.52
Q2 2021	591,751	$19,226	$26.88	$24.19 - $29.11
Q1 2021	536,540	$15,667	$22.01	$19.13 - $25.52
Q4 2020	557,300	$13,108	$17.29	$13.59 - $20.24
Q3 2020	619,300	$10,324	$14.51	$13.05 - $16.14
Q2 2020	677,400	$11,624	$13.23	$10.67 - $16.41
Q1 2020	734,200	$11,887	$16.71	$9.28 - $19.87
Q4 2019	742,000	$17,140	$17.21	$15.38 - $18.39
Q3 2019	756,600	$16,312	$16.72	$15.08 - $18.41
Q2 2019	730,700	$16,507	$17.00	$15.94 - $18.22
Q1 2019	785,975	$16,513	$16.87	$15.11 - $18.10
Q4 2018	842,255	$17,376	$17.14	$14.80 - $18.78
Q3 2018	955,905	$21,862	$16.83	$15.88 - $17.63
Q2 2018	1,017,840	$23,858	$17.33	$16.41 - $18.93
Q1 2018	1,101,397	$25,365	$16.40	$13.94 - $18.94
Q4 2017	1,099,246	$22,161	$14.43	$13.21 - $15.83
Q3 2017	1,000,723	$20,805	$15.60	$13.99 - $18.39
Q2 2017	977,757	$24,053	$17.39	$16.63 - $18.11
Q1 2017	1,085,675	$26,675	$16.96	$16.11 - $17.85
Q4 2016	1,049,338	$24,565	$16.23	$15.17 - $17.32
Q3 2016	1,060,114	$23,694	$16.04	$15.27 - $16.93
Q2 2016	1,159,838	$26,792	$16.29	$15.43 - $17.27
Q1 2016	1,165,149	$26,740	$14.88	$13.59 - $16.06
Q4 2015	1,187,764	$27,651	$15.38	$12.85 - $16.34
Q3 2015	1,179,964	$22,573	$13.59	$12.40 - $14.55
Q2 2015	1,213,919	$23,392	$14.04	$12.95 - $15.01
Q1 2015	1,378,694	$30,497	$14.28	$12.75 - $15.29
Q4 2014	1,415,379	$29,397	$12.87	$10.94 - $14.20
Q3 2014	1,429,700	$26,192	$12.91	$11.95 - $13.72
Q2 2014	1,415,678	$27,620	$12.03	$10.68 - $13.15
Q1 2014	1,415,678	$24,265	$11.27	$10.46 - $11.91
Q4 2013	1,415,678	$25,058	$11.05	$10.01 - $11.71
Q3 2013	1,465,778	$25,182	$10.53	$9.51 - $11.50
Q2 2013	1,476,230	$21,479	$9.16	$8.27 - $9.72