INTEL CORP

Ticker: INTC CUSIP: 458140100 Class: COM

ROCKLAND TRUST CO's Holding History (CIK: 0000084616)

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

Q4 2025

Shares 6,810 Value ($000) $251 Avg Close $37.76 Range $32.89 - $44.02

Q3 2024

Shares 8,670 Value ($000) $203 Avg Close $24.89 Range $18.51 - $36.93

Q2 2024

Shares 34,456 Value ($000) $1,067 Avg Close $32.50 Range $29.54 - $44.94

Q1 2024

Shares 34,724 Value ($000) $1,534 Avg Close $44.04 Range $40.15 - $49.64

Q4 2023

Shares 35,524 Value ($000) $1,785 Avg Close $40.04 Range $31.62 - $50.60

Q3 2023

Shares 38,588 Value ($000) $1,372 Avg Close $34.22 Range $30.75 - $39.41

Q2 2023

Shares 39,457 Value ($000) $1,319 Avg Close $30.72 Range $26.32 - $36.37

Q1 2023

Shares 40,806 Value ($000) $1,333 Avg Close $27.52 Range $24.14 - $32.11

Q4 2022

Shares 54,518 Value ($000) $1 Avg Close $26.65 Range $23.40 - $30.22

Q3 2022

Shares 50,829 Value ($000) $1,310 Avg Close $32.31 Range $24.49 - $38.36

Q2 2022

Shares 45,186 Value ($000) $1,690 Avg Close $40.62 Range $34.47 - $46.63

Q1 2022

Shares 43,595 Value ($000) $2,161 Avg Close $46.18 Range $40.77 - $52.20

Q4 2021

Shares 45,145 Value ($000) $2,325 Avg Close $47.29 Range $44.09 - $51.64

Q3 2021

Shares 45,717 Value ($000) $2,436 Avg Close $49.81 Range $47.36 - $52.58

Q2 2021

Shares 44,993 Value ($000) $2,526 Avg Close $53.58 Range $48.89 - $62.29

Q1 2021

Shares 46,176 Value ($000) $2,955 Avg Close $54.09 Range $44.60 - $61.34

Q4 2020

Shares 45,671 Value ($000) $2,275 Avg Close $44.02 Range $39.14 - $50.47

Q3 2020

Shares 46,691 Value ($000) $2,418 Avg Close $46.53 Range $41.87 - $55.21

Q2 2020

Shares 48,083 Value ($000) $2,877 Avg Close $53.20 Range $45.40 - $58.04

Q1 2020

Shares 48,758 Value ($000) $2,639 Avg Close $52.33 Range $38.68 - $61.12

Q4 2019

Shares 50,634 Value ($000) $3,030 Avg Close $49.26 Range $42.57 - $53.35

Q3 2019

Shares 48,732 Value ($000) $2,439 Avg Close $43.02 Range $39.30 - $46.78

Q2 2019

Shares 29,244 Value ($000) $1,400 Avg Close $43.10 Range $37.35 - $51.61

Q1 2019

Shares 28,426 Value ($000) $1,527 Avg Close $43.83 Range $38.20 - $47.63

Q4 2018

Shares 28,744 Value ($000) $1,348 Avg Close $40.19 Range $36.23 - $43.46

Q3 2018

Shares 18,897 Value ($000) $894 Avg Close $41.52 Range $37.68 - $45.31

Q2 2018

Shares 17,310 Value ($000) $860 Avg Close $45.05 Range $39.97 - $48.96

Q1 2018

Shares 18,150 Value ($000) $945 Avg Close $40.06 Range $35.53 - $45.45

Q4 2017

Shares 17,012 Value ($000) $785 Avg Close $36.55 Range $31.78 - $39.99

Q3 2017

Shares 13,078 Value ($000) $498 Avg Close $29.59 Range $27.53 - $31.84

Q2 2017

Shares 13,863 Value ($000) $468 Avg Close $29.57 Range $27.62 - $30.83

Q1 2017

Shares 39,278 Value ($000) $1,417 Avg Close $29.68 Range $28.50 - $31.39

Q4 2016

Shares 42,872 Value ($000) $1,555 Avg Close $29.15 Range $27.28 - $31.08

Q3 2016

Shares 43,316 Value ($000) $1,635 Avg Close $28.62 Range $26.04 - $30.83

Q2 2016

Shares 41,486 Value ($000) $1,361 Avg Close $25.11 Range $23.72 - $26.54

Q1 2016

Shares 35,996 Value ($000) $1,164 Avg Close $24.39 Range $22.07 - $26.88

Q4 2015

Shares 12,514 Value ($000) $431 Avg Close $26.65 Range $23.12 - $28.13

Q3 2015

Shares 14,189 Value ($000) $428 Avg Close $22.62 Range $19.52 - $24.07

Q2 2015

Shares 14,014 Value ($000) $426 Avg Close $25.10 Range $23.47 - $27.05

Q1 2015

Shares 15,168 Value ($000) $474 Avg Close $26.00 Range $22.65 - $28.76

Q4 2014

Shares 32,021 Value ($000) $1,162 Avg Close $26.63 Range $22.60 - $29.08

Q3 2014

Shares 33,166 Value ($000) $1,155 Avg Close $25.75 Range $23.05 - $27.10

Q2 2014

Shares 44,681 Value ($000) $1,381 Avg Close $20.69 Range $19.25 - $23.47

Q1 2014

Shares 43,031 Value ($000) $1,111 Avg Close $18.67 Range $17.54 - $20.17

Q4 2013

Shares 41,500 Value ($000) $1,077 Avg Close $17.92 Range $16.56 - $19.36

Q3 2013

Shares 35,530 Value ($000) $814 Avg Close $16.91 Range $16.13 - $17.82

Q2 2013

Shares 34,449 Value ($000) $835 Avg Close $17.18 Range $15.00 - $18.96

Period	Shares	Value ($000)	Average Close	Price Range
Q4 2025	6,810	$251	$37.76	$32.89 - $44.02
Q3 2024	8,670	$203	$24.89	$18.51 - $36.93
Q2 2024	34,456	$1,067	$32.50	$29.54 - $44.94
Q1 2024	34,724	$1,534	$44.04	$40.15 - $49.64
Q4 2023	35,524	$1,785	$40.04	$31.62 - $50.60
Q3 2023	38,588	$1,372	$34.22	$30.75 - $39.41
Q2 2023	39,457	$1,319	$30.72	$26.32 - $36.37
Q1 2023	40,806	$1,333	$27.52	$24.14 - $32.11
Q4 2022	54,518	$1	$26.65	$23.40 - $30.22
Q3 2022	50,829	$1,310	$32.31	$24.49 - $38.36
Q2 2022	45,186	$1,690	$40.62	$34.47 - $46.63
Q1 2022	43,595	$2,161	$46.18	$40.77 - $52.20
Q4 2021	45,145	$2,325	$47.29	$44.09 - $51.64
Q3 2021	45,717	$2,436	$49.81	$47.36 - $52.58
Q2 2021	44,993	$2,526	$53.58	$48.89 - $62.29
Q1 2021	46,176	$2,955	$54.09	$44.60 - $61.34
Q4 2020	45,671	$2,275	$44.02	$39.14 - $50.47
Q3 2020	46,691	$2,418	$46.53	$41.87 - $55.21
Q2 2020	48,083	$2,877	$53.20	$45.40 - $58.04
Q1 2020	48,758	$2,639	$52.33	$38.68 - $61.12
Q4 2019	50,634	$3,030	$49.26	$42.57 - $53.35
Q3 2019	48,732	$2,439	$43.02	$39.30 - $46.78
Q2 2019	29,244	$1,400	$43.10	$37.35 - $51.61
Q1 2019	28,426	$1,527	$43.83	$38.20 - $47.63
Q4 2018	28,744	$1,348	$40.19	$36.23 - $43.46
Q3 2018	18,897	$894	$41.52	$37.68 - $45.31
Q2 2018	17,310	$860	$45.05	$39.97 - $48.96
Q1 2018	18,150	$945	$40.06	$35.53 - $45.45
Q4 2017	17,012	$785	$36.55	$31.78 - $39.99
Q3 2017	13,078	$498	$29.59	$27.53 - $31.84
Q2 2017	13,863	$468	$29.57	$27.62 - $30.83
Q1 2017	39,278	$1,417	$29.68	$28.50 - $31.39
Q4 2016	42,872	$1,555	$29.15	$27.28 - $31.08
Q3 2016	43,316	$1,635	$28.62	$26.04 - $30.83
Q2 2016	41,486	$1,361	$25.11	$23.72 - $26.54
Q1 2016	35,996	$1,164	$24.39	$22.07 - $26.88
Q4 2015	12,514	$431	$26.65	$23.12 - $28.13
Q3 2015	14,189	$428	$22.62	$19.52 - $24.07
Q2 2015	14,014	$426	$25.10	$23.47 - $27.05
Q1 2015	15,168	$474	$26.00	$22.65 - $28.76
Q4 2014	32,021	$1,162	$26.63	$22.60 - $29.08
Q3 2014	33,166	$1,155	$25.75	$23.05 - $27.10
Q2 2014	44,681	$1,381	$20.69	$19.25 - $23.47
Q1 2014	43,031	$1,111	$18.67	$17.54 - $20.17
Q4 2013	41,500	$1,077	$17.92	$16.56 - $19.36
Q3 2013	35,530	$814	$16.91	$16.13 - $17.82
Q2 2013	34,449	$835	$17.18	$15.00 - $18.96