INTEL CORP

Ticker: INTC CUSIP: 458140100 Class: COM

PUBLIC EMPLOYEES RETIREMENT ASSOCIATION OF COLORADO's Holding History (CIK: 0000315297)

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

Q4 2025

Shares 580,107 Value ($000) $21 Avg Close $37.76 Range $32.89 - $44.02

Q3 2025

Shares 561,173 Value ($000) $19 Avg Close $24.23 Range $18.97 - $36.30

Q2 2025

Shares 573,884 Value ($000) $13 Avg Close $20.72 Range $17.67 - $23.90

Q1 2025

Shares 576,395 Value ($000) $13 Avg Close $21.88 Range $18.73 - $27.55

Q4 2024

Shares 576,014 Value ($000) $12 Avg Close $22.54 Range $18.90 - $26.43

Q3 2024

Shares 590,326 Value ($000) $14 Avg Close $24.89 Range $18.51 - $36.93

Q2 2024

Shares 590,265 Value ($000) $18 Avg Close $32.50 Range $29.54 - $44.94

Q1 2024

Shares 601,530 Value ($000) $27 Avg Close $44.04 Range $40.15 - $49.64

Q4 2023

Shares 622,668 Value ($000) $31 Avg Close $40.04 Range $31.62 - $50.60

Q3 2023

Shares 639,119 Value ($000) $23 Avg Close $34.22 Range $30.75 - $39.41

Q2 2023

Shares 671,885 Value ($000) $22 Avg Close $30.72 Range $26.32 - $36.37

Q1 2023

Shares 671,205 Value ($000) $22 Avg Close $27.52 Range $24.14 - $32.11

Q4 2022

Shares 687,007 Value ($000) $18 Avg Close $26.65 Range $23.40 - $30.22

Q3 2022

Shares 687,984 Value ($000) $17,729 Avg Close $32.31 Range $24.49 - $38.36

Q2 2022

Shares 662,929 Value ($000) $24,800 Avg Close $40.62 Range $34.47 - $46.63

Q1 2022

Shares 665,703 Value ($000) $32,992 Avg Close $46.18 Range $40.77 - $52.20

Q4 2021

Shares 694,954 Value ($000) $35,790 Avg Close $47.29 Range $44.09 - $51.64

Q3 2021

Shares 703,564 Value ($000) $37,486 Avg Close $49.81 Range $47.36 - $52.58

Q2 2021

Shares 705,886 Value ($000) $39,628 Avg Close $53.58 Range $48.89 - $62.29

Q1 2021

Shares 727,262 Value ($000) $46,545 Avg Close $54.09 Range $44.60 - $61.34

Q4 2020

Shares 760,539 Value ($000) $37,890 Avg Close $44.02 Range $39.14 - $50.47

Q3 2020

Shares 787,770 Value ($000) $40,791 Avg Close $46.53 Range $41.87 - $55.21

Q2 2020

Shares 797,029 Value ($000) $47,686 Avg Close $53.20 Range $45.40 - $58.04

Q1 2020

Shares 824,718 Value ($000) $44,634 Avg Close $52.33 Range $38.68 - $61.12

Q4 2019

Shares 792,114 Value ($000) $47,408 Avg Close $49.26 Range $42.57 - $53.35

Q3 2019

Shares 818,516 Value ($000) $42,178 Avg Close $43.02 Range $39.30 - $46.78

Q2 2019

Shares 821,488 Value ($000) $39,325 Avg Close $43.10 Range $37.35 - $51.61

Q1 2019

Shares 866,841 Value ($000) $46,549 Avg Close $43.83 Range $38.20 - $47.63

Q4 2018

Shares 827,766 Value ($000) $38,847 Avg Close $40.19 Range $36.23 - $43.46

Q3 2018

Shares 831,432 Value ($000) $39,318 Avg Close $41.52 Range $37.68 - $45.31

Q2 2018

Shares 834,124 Value ($000) $41,464 Avg Close $45.05 Range $39.97 - $48.96

Q1 2018

Shares 839,842 Value ($000) $43,739 Avg Close $40.06 Range $35.53 - $45.45

Q4 2017

Shares 891,522 Value ($000) $41,153 Avg Close $36.55 Range $31.78 - $39.99

Q3 2017

Shares 835,949 Value ($000) $31,833 Avg Close $29.59 Range $27.53 - $31.84

Q2 2017

Shares 884,238 Value ($000) $29,834 Avg Close $29.57 Range $27.62 - $30.83

Q1 2017

Shares 885,947 Value ($000) $31,956 Avg Close $29.68 Range $28.50 - $31.39

Q4 2016

Shares 910,211 Value ($000) $33,013 Avg Close $29.15 Range $27.28 - $31.08

Q3 2016

Shares 956,307 Value ($000) $36,101 Avg Close $28.62 Range $26.04 - $30.83

Q2 2016

Shares 988,010 Value ($000) $32,407 Avg Close $25.11 Range $23.72 - $26.54

Q1 2016

Shares 1,047,890 Value ($000) $33,899 Avg Close $24.39 Range $22.07 - $26.88

Q4 2015

Shares 1,023,774 Value ($000) $35,269 Avg Close $26.65 Range $23.12 - $28.13

Q3 2015

Shares 1,522,582 Value ($000) $45,891 Avg Close $22.62 Range $19.52 - $24.07

Q2 2015

Shares 1,541,176 Value ($000) $46,875 Avg Close $25.10 Range $23.47 - $27.05

Q1 2015

Shares 1,606,650 Value ($000) $50,240 Avg Close $26.00 Range $22.65 - $28.76

Q4 2014

Shares 1,878,933 Value ($000) $68,186 Avg Close $26.63 Range $22.60 - $29.08

Q3 2014

Shares 2,009,151 Value ($000) $69,959 Avg Close $25.75 Range $23.05 - $27.10

Q2 2014

Shares 1,577,582 Value ($000) $48,747 Avg Close $20.69 Range $19.25 - $23.47

Q1 2014

Shares 1,654,641 Value ($000) $42,706 Avg Close $18.67 Range $17.54 - $20.17

Q4 2013

Shares 1,674,228 Value ($000) $43,463 Avg Close $17.92 Range $16.56 - $19.36

Q3 2013

Shares 1,390,481 Value ($000) $31,870 Avg Close $16.91 Range $16.13 - $17.82

Q2 2013

Shares 1,502,624 Value ($000) $36,394 Avg Close $17.18 Range $15.00 - $18.96

Period	Shares	Value ($000)	Average Close	Price Range
Q4 2025	580,107	$21	$37.76	$32.89 - $44.02
Q3 2025	561,173	$19	$24.23	$18.97 - $36.30
Q2 2025	573,884	$13	$20.72	$17.67 - $23.90
Q1 2025	576,395	$13	$21.88	$18.73 - $27.55
Q4 2024	576,014	$12	$22.54	$18.90 - $26.43
Q3 2024	590,326	$14	$24.89	$18.51 - $36.93
Q2 2024	590,265	$18	$32.50	$29.54 - $44.94
Q1 2024	601,530	$27	$44.04	$40.15 - $49.64
Q4 2023	622,668	$31	$40.04	$31.62 - $50.60
Q3 2023	639,119	$23	$34.22	$30.75 - $39.41
Q2 2023	671,885	$22	$30.72	$26.32 - $36.37
Q1 2023	671,205	$22	$27.52	$24.14 - $32.11
Q4 2022	687,007	$18	$26.65	$23.40 - $30.22
Q3 2022	687,984	$17,729	$32.31	$24.49 - $38.36
Q2 2022	662,929	$24,800	$40.62	$34.47 - $46.63
Q1 2022	665,703	$32,992	$46.18	$40.77 - $52.20
Q4 2021	694,954	$35,790	$47.29	$44.09 - $51.64
Q3 2021	703,564	$37,486	$49.81	$47.36 - $52.58
Q2 2021	705,886	$39,628	$53.58	$48.89 - $62.29
Q1 2021	727,262	$46,545	$54.09	$44.60 - $61.34
Q4 2020	760,539	$37,890	$44.02	$39.14 - $50.47
Q3 2020	787,770	$40,791	$46.53	$41.87 - $55.21
Q2 2020	797,029	$47,686	$53.20	$45.40 - $58.04
Q1 2020	824,718	$44,634	$52.33	$38.68 - $61.12
Q4 2019	792,114	$47,408	$49.26	$42.57 - $53.35
Q3 2019	818,516	$42,178	$43.02	$39.30 - $46.78
Q2 2019	821,488	$39,325	$43.10	$37.35 - $51.61
Q1 2019	866,841	$46,549	$43.83	$38.20 - $47.63
Q4 2018	827,766	$38,847	$40.19	$36.23 - $43.46
Q3 2018	831,432	$39,318	$41.52	$37.68 - $45.31
Q2 2018	834,124	$41,464	$45.05	$39.97 - $48.96
Q1 2018	839,842	$43,739	$40.06	$35.53 - $45.45
Q4 2017	891,522	$41,153	$36.55	$31.78 - $39.99
Q3 2017	835,949	$31,833	$29.59	$27.53 - $31.84
Q2 2017	884,238	$29,834	$29.57	$27.62 - $30.83
Q1 2017	885,947	$31,956	$29.68	$28.50 - $31.39
Q4 2016	910,211	$33,013	$29.15	$27.28 - $31.08
Q3 2016	956,307	$36,101	$28.62	$26.04 - $30.83
Q2 2016	988,010	$32,407	$25.11	$23.72 - $26.54
Q1 2016	1,047,890	$33,899	$24.39	$22.07 - $26.88
Q4 2015	1,023,774	$35,269	$26.65	$23.12 - $28.13
Q3 2015	1,522,582	$45,891	$22.62	$19.52 - $24.07
Q2 2015	1,541,176	$46,875	$25.10	$23.47 - $27.05
Q1 2015	1,606,650	$50,240	$26.00	$22.65 - $28.76
Q4 2014	1,878,933	$68,186	$26.63	$22.60 - $29.08
Q3 2014	2,009,151	$69,959	$25.75	$23.05 - $27.10
Q2 2014	1,577,582	$48,747	$20.69	$19.25 - $23.47
Q1 2014	1,654,641	$42,706	$18.67	$17.54 - $20.17
Q4 2013	1,674,228	$43,463	$17.92	$16.56 - $19.36
Q3 2013	1,390,481	$31,870	$16.91	$16.13 - $17.82
Q2 2013	1,502,624	$36,394	$17.18	$15.00 - $18.96