INTERPUBLIC GROUP COS INC

CUSIP: 460690100 Class: COM

Mitsubishi UFJ Trust & Banking Corp's Holding History (CIK: 0001462160)

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

Q3 2025

Shares 86,823 Value ($000) $2,423 Avg Close $25.59 Range $23.70 - $28.42

Q2 2025

Shares 28,625 Value ($000) $701 Avg Close $23.79 Range $21.93 - $26.48

Q1 2025

Shares 215,344 Value ($000) $5,849 Avg Close $26.51 Range $25.18 - $28.85

Q4 2024

Shares 223,094 Value ($000) $6,251 Avg Close $28.52 Range $25.59 - $31.81

Q3 2024

Shares 262,482 Value ($000) $8,302 Avg Close $29.01 Range $26.39 - $30.85

Q2 2024

Shares 268,855 Value ($000) $7,821 Avg Close $28.82 Range $27.12 - $30.50

Q1 2024

Shares 284,483 Value ($000) $9,282 Avg Close $29.99 Range $28.23 - $32.79

Q4 2023

Shares 311,493 Value ($000) $10,167 Avg Close $27.60 Range $24.84 - $30.93

Q3 2023

Shares 304,700 Value ($000) $8,733 Avg Close $30.28 Range $25.82 - $37.01

Q2 2023

Shares 305,994 Value ($000) $11,805 Avg Close $33.95 Range $29.96 - $37.05

Q1 2023

Shares 333,269 Value ($000) $12,411 Avg Close $32.08 Range $29.27 - $35.16

Q4 2022

Shares 332,668 Value ($000) $11,081 Avg Close $27.45 Range $22.54 - $30.81

Q3 2022

Shares 323,656 Value ($000) $8,285 Avg Close $24.85 Range $22.18 - $26.97

Q2 2022

Shares 301,443 Value ($000) $8,299 Avg Close $27.53 Range $23.08 - $32.27

Q1 2022

Shares 294,315 Value ($000) $10,433 Avg Close $31.03 Range $27.54 - $34.33

Q4 2021

Shares 324,283 Value ($000) $12,144 Avg Close $31.06 Range $28.05 - $32.97

Q3 2021

Shares 312,537 Value ($000) $11,461 Avg Close $30.34 Range $25.74 - $33.52

Q2 2021

Shares 330,830 Value ($000) $10,708 Avg Close $26.88 Range $24.19 - $29.11

Q1 2021

Shares 317,878 Value ($000) $9,070 Avg Close $22.01 Range $19.13 - $25.52

Q4 2020

Shares 548,338 Value ($000) $12,897 Avg Close $17.29 Range $13.59 - $20.24

Q3 2020

Shares 563,915 Value ($000) $9,400 Avg Close $14.51 Range $13.05 - $16.14

Q2 2020

Shares 563,208 Value ($000) $9,664 Avg Close $13.23 Range $10.67 - $16.41

Q1 2020

Shares 473,952 Value ($000) $7,673 Avg Close $16.71 Range $9.28 - $19.87

Q4 2019

Shares 493,713 Value ($000) $11,404 Avg Close $17.21 Range $15.38 - $18.39

Q3 2019

Shares 475,273 Value ($000) $10,185 Avg Close $16.72 Range $15.08 - $18.41

Q2 2019

Shares 370,968 Value ($000) $8,184 Avg Close $17.00 Range $15.94 - $18.22

Q1 2019

Shares 428,902 Value ($000) $8,977 Avg Close $16.87 Range $15.11 - $18.10

Q4 2018

Shares 450,449 Value ($000) $9,293 Avg Close $17.14 Range $14.80 - $18.78

Q3 2018

Shares 305,564 Value ($000) $6,988 Avg Close $16.83 Range $15.88 - $17.63

Q2 2018

Shares 797,534 Value ($000) $18,694 Avg Close $17.33 Range $16.41 - $18.93

Q1 2018

Shares 795,095 Value ($000) $18,311 Avg Close $16.40 Range $13.94 - $18.94

Q4 2017

Shares 806,550 Value ($000) $16,260 Avg Close $14.43 Range $13.21 - $15.83

Q3 2017

Shares 793,040 Value ($000) $16,487 Avg Close $15.60 Range $13.99 - $18.39

Q2 2017

Shares 797,178 Value ($000) $19,611 Avg Close $17.39 Range $16.63 - $18.11

Q1 2017

Shares 807,163 Value ($000) $19,832 Avg Close $16.96 Range $16.11 - $17.85

Q4 2016

Shares 807,382 Value ($000) $18,901 Avg Close $16.23 Range $15.17 - $17.32

Q3 2016

Shares 828,233 Value ($000) $18,511 Avg Close $16.04 Range $15.27 - $16.93

Q2 2016

Shares 819,052 Value ($000) $18,920 Avg Close $16.29 Range $15.43 - $17.27

Q1 2016

Shares 804,561 Value ($000) $18,465 Avg Close $14.88 Range $13.59 - $16.06

Q4 2015

Shares 803,730 Value ($000) $18,711 Avg Close $15.38 Range $12.85 - $16.34

Q3 2015

Shares 808,338 Value ($000) $15,464 Avg Close $13.59 Range $12.40 - $14.55

Q2 2015

Shares 793,803 Value ($000) $15,297 Avg Close $14.04 Range $12.95 - $15.01

Q1 2015

Shares 835,158 Value ($000) $18,474 Avg Close $14.28 Range $12.75 - $15.29

Q4 2014

Shares 786,560 Value ($000) $16,337 Avg Close $12.87 Range $10.94 - $14.20

Q3 2014

Shares 765,092 Value ($000) $14,016 Avg Close $12.91 Range $11.95 - $13.72

Q2 2014

Shares 817,970 Value ($000) $15,959 Avg Close $12.03 Range $10.68 - $13.15

Q1 2014

Shares 790,540 Value ($000) $13,550 Avg Close $11.27 Range $10.46 - $11.91

Q4 2013

Shares 798,132 Value ($000) $14,127 Avg Close $11.05 Range $10.01 - $11.71

Q3 2013

Shares 791,957 Value ($000) $13,606 Avg Close $10.53 Range $9.51 - $11.50

Q2 2013

Shares 782,084 Value ($000) $11,379 Avg Close $9.16 Range $8.27 - $9.72

Period	Shares	Value ($000)	Average Close	Price Range
Q3 2025	86,823	$2,423	$25.59	$23.70 - $28.42
Q2 2025	28,625	$701	$23.79	$21.93 - $26.48
Q1 2025	215,344	$5,849	$26.51	$25.18 - $28.85
Q4 2024	223,094	$6,251	$28.52	$25.59 - $31.81
Q3 2024	262,482	$8,302	$29.01	$26.39 - $30.85
Q2 2024	268,855	$7,821	$28.82	$27.12 - $30.50
Q1 2024	284,483	$9,282	$29.99	$28.23 - $32.79
Q4 2023	311,493	$10,167	$27.60	$24.84 - $30.93
Q3 2023	304,700	$8,733	$30.28	$25.82 - $37.01
Q2 2023	305,994	$11,805	$33.95	$29.96 - $37.05
Q1 2023	333,269	$12,411	$32.08	$29.27 - $35.16
Q4 2022	332,668	$11,081	$27.45	$22.54 - $30.81
Q3 2022	323,656	$8,285	$24.85	$22.18 - $26.97
Q2 2022	301,443	$8,299	$27.53	$23.08 - $32.27
Q1 2022	294,315	$10,433	$31.03	$27.54 - $34.33
Q4 2021	324,283	$12,144	$31.06	$28.05 - $32.97
Q3 2021	312,537	$11,461	$30.34	$25.74 - $33.52
Q2 2021	330,830	$10,708	$26.88	$24.19 - $29.11
Q1 2021	317,878	$9,070	$22.01	$19.13 - $25.52
Q4 2020	548,338	$12,897	$17.29	$13.59 - $20.24
Q3 2020	563,915	$9,400	$14.51	$13.05 - $16.14
Q2 2020	563,208	$9,664	$13.23	$10.67 - $16.41
Q1 2020	473,952	$7,673	$16.71	$9.28 - $19.87
Q4 2019	493,713	$11,404	$17.21	$15.38 - $18.39
Q3 2019	475,273	$10,185	$16.72	$15.08 - $18.41
Q2 2019	370,968	$8,184	$17.00	$15.94 - $18.22
Q1 2019	428,902	$8,977	$16.87	$15.11 - $18.10
Q4 2018	450,449	$9,293	$17.14	$14.80 - $18.78
Q3 2018	305,564	$6,988	$16.83	$15.88 - $17.63
Q2 2018	797,534	$18,694	$17.33	$16.41 - $18.93
Q1 2018	795,095	$18,311	$16.40	$13.94 - $18.94
Q4 2017	806,550	$16,260	$14.43	$13.21 - $15.83
Q3 2017	793,040	$16,487	$15.60	$13.99 - $18.39
Q2 2017	797,178	$19,611	$17.39	$16.63 - $18.11
Q1 2017	807,163	$19,832	$16.96	$16.11 - $17.85
Q4 2016	807,382	$18,901	$16.23	$15.17 - $17.32
Q3 2016	828,233	$18,511	$16.04	$15.27 - $16.93
Q2 2016	819,052	$18,920	$16.29	$15.43 - $17.27
Q1 2016	804,561	$18,465	$14.88	$13.59 - $16.06
Q4 2015	803,730	$18,711	$15.38	$12.85 - $16.34
Q3 2015	808,338	$15,464	$13.59	$12.40 - $14.55
Q2 2015	793,803	$15,297	$14.04	$12.95 - $15.01
Q1 2015	835,158	$18,474	$14.28	$12.75 - $15.29
Q4 2014	786,560	$16,337	$12.87	$10.94 - $14.20
Q3 2014	765,092	$14,016	$12.91	$11.95 - $13.72
Q2 2014	817,970	$15,959	$12.03	$10.68 - $13.15
Q1 2014	790,540	$13,550	$11.27	$10.46 - $11.91
Q4 2013	798,132	$14,127	$11.05	$10.01 - $11.71
Q3 2013	791,957	$13,606	$10.53	$9.51 - $11.50
Q2 2013	782,084	$11,379	$9.16	$8.27 - $9.72