INTERPUBLIC GROUP COS INC

CUSIP: 460690100 Class: COM

ONTARIO TEACHERS PENSION PLAN BOARD's Holding History (CIK: 0000937567)

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

Q2 2022

Shares 39,578 Value ($000) $1,090 Avg Close $27.53 Range $23.08 - $32.27

Q1 2022

Shares 34,085 Value ($000) $1,208 Avg Close $31.03 Range $27.54 - $34.33

Q4 2021

Shares 75,606 Value ($000) $2,831 Avg Close $31.06 Range $28.05 - $32.97

Q3 2021

Shares 39,590 Value ($000) $1,452 Avg Close $30.34 Range $25.74 - $33.52

Q2 2021

Shares 31,602 Value ($000) $1,027 Avg Close $26.88 Range $24.19 - $29.11

Q1 2021

Shares 17,641 Value ($000) $515 Avg Close $22.01 Range $19.13 - $25.52

Q2 2019

Shares 77,507 Value ($000) $1,751 Avg Close $17.00 Range $15.94 - $18.22

Q1 2019

Shares 60,783 Value ($000) $1,277 Avg Close $16.87 Range $15.11 - $18.10

Q4 2017

Shares 125,036 Value ($000) $2,521 Avg Close $14.43 Range $13.21 - $15.83

Q3 2017

Shares 201,896 Value ($000) $4,197 Avg Close $15.60 Range $13.99 - $18.39

Q2 2017

Shares 242,563 Value ($000) $5,967 Avg Close $17.39 Range $16.63 - $18.11

Q1 2017

Shares 254,139 Value ($000) $6,244 Avg Close $16.96 Range $16.11 - $17.85

Q4 2016

Shares 257,209 Value ($000) $6,021 Avg Close $16.23 Range $15.17 - $17.32

Q3 2016

Shares 277,499 Value ($000) $6,202 Avg Close $16.04 Range $15.27 - $16.93

Q2 2016

Shares 270,203 Value ($000) $6,242 Avg Close $16.29 Range $15.43 - $17.27

Q1 2016

Shares 229,284 Value ($000) $5,262 Avg Close $14.88 Range $13.59 - $16.06

Q4 2015

Shares 167,101 Value ($000) $3,890 Avg Close $15.38 Range $12.85 - $16.34

Q3 2015

Shares 162,876 Value ($000) $3,116 Avg Close $13.59 Range $12.40 - $14.55

Q2 2015

Shares 273,660 Value ($000) $5,273 Avg Close $14.04 Range $12.95 - $15.01

Q1 2015

Shares 273,898 Value ($000) $6,059 Avg Close $14.28 Range $12.75 - $15.29

Q4 2014

Shares 51,923 Value ($000) $1,078 Avg Close $12.87 Range $10.94 - $14.20

Q3 2014

Shares 70,252 Value ($000) $1,287 Avg Close $12.91 Range $11.95 - $13.72

Q2 2014

Shares 69,526 Value ($000) $1,356 Avg Close $12.03 Range $10.68 - $13.15

Q1 2014

Shares 69,101 Value ($000) $1,184 Avg Close $11.27 Range $10.46 - $11.91

Q4 2013

Shares 83,120 Value ($000) $1,471 Avg Close $11.05 Range $10.01 - $11.71

Q3 2013

Shares 101,389 Value ($000) $1,742 Avg Close $10.53 Range $9.51 - $11.50

Q2 2013

Shares 109,456 Value ($000) $1,593 Avg Close $9.16 Range $8.27 - $9.72

Period	Shares	Value ($000)	Average Close	Price Range
Q2 2022	39,578	$1,090	$27.53	$23.08 - $32.27
Q1 2022	34,085	$1,208	$31.03	$27.54 - $34.33
Q4 2021	75,606	$2,831	$31.06	$28.05 - $32.97
Q3 2021	39,590	$1,452	$30.34	$25.74 - $33.52
Q2 2021	31,602	$1,027	$26.88	$24.19 - $29.11
Q1 2021	17,641	$515	$22.01	$19.13 - $25.52
Q2 2019	77,507	$1,751	$17.00	$15.94 - $18.22
Q1 2019	60,783	$1,277	$16.87	$15.11 - $18.10
Q4 2017	125,036	$2,521	$14.43	$13.21 - $15.83
Q3 2017	201,896	$4,197	$15.60	$13.99 - $18.39
Q2 2017	242,563	$5,967	$17.39	$16.63 - $18.11
Q1 2017	254,139	$6,244	$16.96	$16.11 - $17.85
Q4 2016	257,209	$6,021	$16.23	$15.17 - $17.32
Q3 2016	277,499	$6,202	$16.04	$15.27 - $16.93
Q2 2016	270,203	$6,242	$16.29	$15.43 - $17.27
Q1 2016	229,284	$5,262	$14.88	$13.59 - $16.06
Q4 2015	167,101	$3,890	$15.38	$12.85 - $16.34
Q3 2015	162,876	$3,116	$13.59	$12.40 - $14.55
Q2 2015	273,660	$5,273	$14.04	$12.95 - $15.01
Q1 2015	273,898	$6,059	$14.28	$12.75 - $15.29
Q4 2014	51,923	$1,078	$12.87	$10.94 - $14.20
Q3 2014	70,252	$1,287	$12.91	$11.95 - $13.72
Q2 2014	69,526	$1,356	$12.03	$10.68 - $13.15
Q1 2014	69,101	$1,184	$11.27	$10.46 - $11.91
Q4 2013	83,120	$1,471	$11.05	$10.01 - $11.71
Q3 2013	101,389	$1,742	$10.53	$9.51 - $11.50
Q2 2013	109,456	$1,593	$9.16	$8.27 - $9.72