INTEL CORP

Ticker: INTC CUSIP: 458140100 Class: COM

STATE BOARD OF ADMINISTRATION OF FLORIDA RETIREMENT SYSTEM's Holding History (CIK: 0000938076)

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

Q4 2025

Shares 3,885,885 Value ($000) $143,389 Avg Close $37.76 Range $32.89 - $44.02

Q3 2025

Shares 3,994,375 Value ($000) $134,011 Avg Close $24.23 Range $18.97 - $36.30

Q2 2025

Shares 4,225,755 Value ($000) $94,657 Avg Close $20.72 Range $17.67 - $23.90

Q1 2025

Shares 4,181,329 Value ($000) $94,958 Avg Close $21.88 Range $18.73 - $27.55

Q4 2024

Shares 4,190,259 Value ($000) $84,015 Avg Close $22.54 Range $18.90 - $26.43

Q3 2024

Shares 4,239,232 Value ($000) $99,452 Avg Close $24.89 Range $18.51 - $36.93

Q2 2024

Shares 4,341,842 Value ($000) $134,467 Avg Close $32.50 Range $29.54 - $44.94

Q1 2024

Shares 4,596,273 Value ($000) $150,160 Avg Close $44.04 Range $40.15 - $49.64

Q4 2023

Shares 4,562,519 Value ($000) $229,267 Avg Close $40.04 Range $31.62 - $50.60

Q3 2023

Shares 4,448,081 Value ($000) $158,129 Avg Close $34.22 Range $30.75 - $39.41

Q2 2023

Shares 4,558,961 Value ($000) $152,452 Avg Close $30.72 Range $26.32 - $36.37

Q1 2023

Shares 4,596,273 Value ($000) $150,160 Avg Close $27.52 Range $24.14 - $32.11

Q4 2022

Shares 4,571,673 Value ($000) $120,829 Avg Close $26.65 Range $23.40 - $30.22

Q3 2022

Shares 4,634,543 Value ($000) $119,432 Avg Close $32.31 Range $24.49 - $38.36

Q2 2022

Shares 4,655,317 Value ($000) $174,155 Avg Close $40.62 Range $34.47 - $46.63

Q1 2022

Shares 4,822,604 Value ($000) $239,008 Avg Close $46.18 Range $40.77 - $52.20

Q4 2021

Shares 4,974,536 Value ($000) $256,189 Avg Close $47.29 Range $44.09 - $51.64

Q3 2021

Shares 5,031,134 Value ($000) $268,059 Avg Close $49.81 Range $47.36 - $52.58

Q2 2021

Shares 5,199,508 Value ($000) $291,900 Avg Close $53.58 Range $48.89 - $62.29

Q1 2021

Shares 5,378,178 Value ($000) $344,203 Avg Close $54.09 Range $44.60 - $61.34

Q4 2020

Shares 5,595,739 Value ($000) $278,780 Avg Close $44.02 Range $39.14 - $50.47

Q3 2020

Shares 5,759,044 Value ($000) $298,203 Avg Close $46.53 Range $41.87 - $55.21

Q2 2020

Shares 5,770,264 Value ($000) $345,235 Avg Close $53.20 Range $45.40 - $58.04

Q1 2020

Shares 5,852,517 Value ($000) $316,738 Avg Close $52.33 Range $38.68 - $61.12

Q4 2019

Shares 5,823,359 Value ($000) $348,528 Avg Close $49.26 Range $42.57 - $53.35

Q3 2019

Shares 5,931,779 Value ($000) $305,665 Avg Close $43.02 Range $39.30 - $46.78

Q2 2019

Shares 6,045,025 Value ($000) $289,375 Avg Close $43.10 Range $37.35 - $51.61

Q1 2019

Shares 6,173,354 Value ($000) $331,509 Avg Close $43.83 Range $38.20 - $47.63

Q4 2018

Shares 6,268,141 Value ($000) $294,164 Avg Close $40.19 Range $36.23 - $43.46

Q3 2018

Shares 6,331,148 Value ($000) $299,400 Avg Close $41.52 Range $37.68 - $45.31

Q2 2018

Shares 6,468,254 Value ($000) $321,537 Avg Close $45.05 Range $39.97 - $48.96

Q1 2018

Shares 6,503,077 Value ($000) $338,680 Avg Close $40.06 Range $35.53 - $45.45

Q4 2017

Shares 6,645,776 Value ($000) $306,769 Avg Close $36.55 Range $31.78 - $39.99

Q3 2017

Shares 6,785,246 Value ($000) $258,382 Avg Close $29.59 Range $27.53 - $31.84

Q2 2017

Shares 6,776,491 Value ($000) $228,639 Avg Close $29.57 Range $27.62 - $30.83

Q1 2017

Shares 6,733,484 Value ($000) $242,877 Avg Close $29.68 Range $28.50 - $31.39

Q4 2016

Shares 6,770,840 Value ($000) $245,578 Avg Close $29.15 Range $27.28 - $31.08

Q3 2016

Shares 6,808,512 Value ($000) $257,021 Avg Close $28.62 Range $26.04 - $30.83

Q2 2016

Shares 6,816,654 Value ($000) $223,586 Avg Close $25.11 Range $23.72 - $26.54

Q1 2016

Shares 5,860,130 Value ($000) $189,575 Avg Close $24.39 Range $22.07 - $26.88

Q4 2015

Shares 5,989,480 Value ($000) $206,338 Avg Close $26.65 Range $23.12 - $28.13

Q3 2015

Shares 6,070,356 Value ($000) $182,961 Avg Close $22.62 Range $19.52 - $24.07

Q2 2015

Shares 6,261,423 Value ($000) $190,441 Avg Close $25.10 Range $23.47 - $27.05

Q1 2015

Shares 6,555,353 Value ($000) $204,986 Avg Close $26.00 Range $22.65 - $28.76

Q4 2014

Shares 7,173,797 Value ($000) $260,337 Avg Close $26.63 Range $22.60 - $29.08

Q3 2014

Shares 7,265,539 Value ($000) $252,986 Avg Close $25.75 Range $23.05 - $27.10

Q2 2014

Shares 7,407,519 Value ($000) $228,892 Avg Close $20.69 Range $19.25 - $23.47

Q1 2014

Shares 7,505,131 Value ($000) $193,707 Avg Close $18.67 Range $17.54 - $20.17

Q4 2013

Shares 8,356,309 Value ($000) $216,930 Avg Close $17.92 Range $16.56 - $19.36

Q3 2013

Shares 8,308,979 Value ($000) $190,442 Avg Close $16.91 Range $16.13 - $17.82

Q2 2013

Shares 8,528,461 Value ($000) $206,559 Avg Close $17.18 Range $15.00 - $18.96

Period	Shares	Value ($000)	Average Close	Price Range
Q4 2025	3,885,885	$143,389	$37.76	$32.89 - $44.02
Q3 2025	3,994,375	$134,011	$24.23	$18.97 - $36.30
Q2 2025	4,225,755	$94,657	$20.72	$17.67 - $23.90
Q1 2025	4,181,329	$94,958	$21.88	$18.73 - $27.55
Q4 2024	4,190,259	$84,015	$22.54	$18.90 - $26.43
Q3 2024	4,239,232	$99,452	$24.89	$18.51 - $36.93
Q2 2024	4,341,842	$134,467	$32.50	$29.54 - $44.94
Q1 2024	4,596,273	$150,160	$44.04	$40.15 - $49.64
Q4 2023	4,562,519	$229,267	$40.04	$31.62 - $50.60
Q3 2023	4,448,081	$158,129	$34.22	$30.75 - $39.41
Q2 2023	4,558,961	$152,452	$30.72	$26.32 - $36.37
Q1 2023	4,596,273	$150,160	$27.52	$24.14 - $32.11
Q4 2022	4,571,673	$120,829	$26.65	$23.40 - $30.22
Q3 2022	4,634,543	$119,432	$32.31	$24.49 - $38.36
Q2 2022	4,655,317	$174,155	$40.62	$34.47 - $46.63
Q1 2022	4,822,604	$239,008	$46.18	$40.77 - $52.20
Q4 2021	4,974,536	$256,189	$47.29	$44.09 - $51.64
Q3 2021	5,031,134	$268,059	$49.81	$47.36 - $52.58
Q2 2021	5,199,508	$291,900	$53.58	$48.89 - $62.29
Q1 2021	5,378,178	$344,203	$54.09	$44.60 - $61.34
Q4 2020	5,595,739	$278,780	$44.02	$39.14 - $50.47
Q3 2020	5,759,044	$298,203	$46.53	$41.87 - $55.21
Q2 2020	5,770,264	$345,235	$53.20	$45.40 - $58.04
Q1 2020	5,852,517	$316,738	$52.33	$38.68 - $61.12
Q4 2019	5,823,359	$348,528	$49.26	$42.57 - $53.35
Q3 2019	5,931,779	$305,665	$43.02	$39.30 - $46.78
Q2 2019	6,045,025	$289,375	$43.10	$37.35 - $51.61
Q1 2019	6,173,354	$331,509	$43.83	$38.20 - $47.63
Q4 2018	6,268,141	$294,164	$40.19	$36.23 - $43.46
Q3 2018	6,331,148	$299,400	$41.52	$37.68 - $45.31
Q2 2018	6,468,254	$321,537	$45.05	$39.97 - $48.96
Q1 2018	6,503,077	$338,680	$40.06	$35.53 - $45.45
Q4 2017	6,645,776	$306,769	$36.55	$31.78 - $39.99
Q3 2017	6,785,246	$258,382	$29.59	$27.53 - $31.84
Q2 2017	6,776,491	$228,639	$29.57	$27.62 - $30.83
Q1 2017	6,733,484	$242,877	$29.68	$28.50 - $31.39
Q4 2016	6,770,840	$245,578	$29.15	$27.28 - $31.08
Q3 2016	6,808,512	$257,021	$28.62	$26.04 - $30.83
Q2 2016	6,816,654	$223,586	$25.11	$23.72 - $26.54
Q1 2016	5,860,130	$189,575	$24.39	$22.07 - $26.88
Q4 2015	5,989,480	$206,338	$26.65	$23.12 - $28.13
Q3 2015	6,070,356	$182,961	$22.62	$19.52 - $24.07
Q2 2015	6,261,423	$190,441	$25.10	$23.47 - $27.05
Q1 2015	6,555,353	$204,986	$26.00	$22.65 - $28.76
Q4 2014	7,173,797	$260,337	$26.63	$22.60 - $29.08
Q3 2014	7,265,539	$252,986	$25.75	$23.05 - $27.10
Q2 2014	7,407,519	$228,892	$20.69	$19.25 - $23.47
Q1 2014	7,505,131	$193,707	$18.67	$17.54 - $20.17
Q4 2013	8,356,309	$216,930	$17.92	$16.56 - $19.36
Q3 2013	8,308,979	$190,442	$16.91	$16.13 - $17.82
Q2 2013	8,528,461	$206,559	$17.18	$15.00 - $18.96