INTEL CORP

Ticker: INTC CUSIP: 458140100 Class: COM

COMMONWEALTH OF PENNSYLVANIA PUBLIC SCHOOL EMPLS RETRMT SYS's Holding History (CIK: 0001083190)

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

Q4 2025

Shares 1,042,957 Value ($000) $38,485 Avg Close $37.76 Range $32.89 - $44.02

Q3 2025

Shares 1,051,077 Value ($000) $35,264 Avg Close $24.23 Range $18.97 - $36.30

Q2 2025

Shares 1,069,805 Value ($000) $23,964 Avg Close $20.72 Range $17.67 - $23.90

Q1 2025

Shares 990,215 Value ($000) $22,488 Avg Close $21.88 Range $18.73 - $27.55

Q4 2024

Shares 917,073 Value ($000) $18,387 Avg Close $22.54 Range $18.90 - $26.43

Q3 2024

Shares 928,885 Value ($000) $21,792 Avg Close $24.89 Range $18.51 - $36.93

Q2 2024

Shares 935,054 Value ($000) $28,959 Avg Close $32.50 Range $29.54 - $44.94

Q1 2024

Shares 928,169 Value ($000) $40,997 Avg Close $44.04 Range $40.15 - $49.64

Q4 2023

Shares 923,249 Value ($000) $46,393 Avg Close $40.04 Range $31.62 - $50.60

Q3 2023

Shares 842,072 Value ($000) $29,936 Avg Close $34.22 Range $30.75 - $39.41

Q2 2023

Shares 727,436 Value ($000) $24,325 Avg Close $30.72 Range $26.32 - $36.37

Q1 2023

Shares 701,324 Value ($000) $22,912 Avg Close $27.52 Range $24.14 - $32.11

Q4 2022

Shares 697,604 Value ($000) $18 Avg Close $26.65 Range $23.40 - $30.22

Q3 2022

Shares 600,582 Value ($000) $15,477 Avg Close $32.31 Range $24.49 - $38.36

Q2 2022

Shares 595,358 Value ($000) $22,272 Avg Close $40.62 Range $34.47 - $46.63

Q1 2022

Shares 544,844 Value ($000) $27,002 Avg Close $46.18 Range $40.77 - $52.20

Q4 2021

Shares 510,480 Value ($000) $26,290 Avg Close $47.29 Range $44.09 - $51.64

Q3 2021

Shares 508,411 Value ($000) $27,088 Avg Close $49.81 Range $47.36 - $52.58

Q2 2021

Shares 505,917 Value ($000) $28,402 Avg Close $53.58 Range $48.89 - $62.29

Q1 2021

Shares 508,149 Value ($000) $32,522 Avg Close $54.09 Range $44.60 - $61.34

Q4 2020

Shares 512,052 Value ($000) $25,510 Avg Close $44.02 Range $39.14 - $50.47

Q3 2020

Shares 394,060 Value ($000) $20,404 Avg Close $46.53 Range $41.87 - $55.21

Q2 2020

Shares 242,105 Value ($000) $14,485 Avg Close $53.20 Range $45.40 - $58.04

Q1 2020

Shares 277,912 Value ($000) $15,041 Avg Close $52.33 Range $38.68 - $61.12

Q4 2019

Shares 280,125 Value ($000) $16,765 Avg Close $49.26 Range $42.57 - $53.35

Q3 2019

Shares 283,874 Value ($000) $14,628 Avg Close $43.02 Range $39.30 - $46.78

Q2 2019

Shares 262,830 Value ($000) $12,582 Avg Close $43.10 Range $37.35 - $51.61

Q1 2019

Shares 262,905 Value ($000) $14,118 Avg Close $43.83 Range $38.20 - $47.63

Q4 2018

Shares 248,984 Value ($000) $11,685 Avg Close $40.19 Range $36.23 - $43.46

Q3 2018

Shares 378,383 Value ($000) $17,894 Avg Close $41.52 Range $37.68 - $45.31

Q2 2018

Shares 487,816 Value ($000) $24,249 Avg Close $45.05 Range $39.97 - $48.96

Q1 2018

Shares 418,773 Value ($000) $21,810 Avg Close $40.06 Range $35.53 - $45.45

Q4 2017

Shares 418,616 Value ($000) $19,323 Avg Close $36.55 Range $31.78 - $39.99

Q3 2017

Shares 382,154 Value ($000) $14,552 Avg Close $29.59 Range $27.53 - $31.84

Q2 2017

Shares 349,848 Value ($000) $11,804 Avg Close $29.57 Range $27.62 - $30.83

Q1 2017

Shares 350,716 Value ($000) $12,650 Avg Close $29.68 Range $28.50 - $31.39

Q4 2016

Shares 271,662 Value ($000) $9,853 Avg Close $29.15 Range $27.28 - $31.08

Q3 2016

Shares 270,203 Value ($000) $10,200 Avg Close $28.62 Range $26.04 - $30.83

Q2 2016

Shares 378,079 Value ($000) $12,401 Avg Close $25.11 Range $23.72 - $26.54

Q1 2016

Shares 350,560 Value ($000) $11,341 Avg Close $24.39 Range $22.07 - $26.88

Q4 2015

Shares 308,318 Value ($000) $10,622 Avg Close $26.65 Range $23.12 - $28.13

Q3 2015

Shares 305,445 Value ($000) $9,206 Avg Close $22.62 Range $19.52 - $24.07

Q2 2015

Shares 532,719 Value ($000) $16,203 Avg Close $25.10 Range $23.47 - $27.05

Q1 2015

Shares 543,315 Value ($000) $16,989 Avg Close $26.00 Range $22.65 - $28.76

Q4 2014

Shares 882,203 Value ($000) $32,015 Avg Close $26.63 Range $22.60 - $29.08

Q3 2014

Shares 908,003 Value ($000) $31,617 Avg Close $25.75 Range $23.05 - $27.10

Q2 2014

Shares 911,735 Value ($000) $28,173 Avg Close $20.69 Range $19.25 - $23.47

Q1 2014

Shares 952,588 Value ($000) $24,590 Avg Close $18.67 Range $17.54 - $20.17

Q4 2013

Shares 969,705 Value ($000) $25,169 Avg Close $17.92 Range $16.56 - $19.36

Q3 2013

Shares 1,050,170 Value ($000) $24,071 Avg Close $16.91 Range $16.13 - $17.82

Q2 2013

Shares 1,012,201 Value ($000) $24,526 Avg Close $17.18 Range $15.00 - $18.96

Period	Shares	Value ($000)	Average Close	Price Range
Q4 2025	1,042,957	$38,485	$37.76	$32.89 - $44.02
Q3 2025	1,051,077	$35,264	$24.23	$18.97 - $36.30
Q2 2025	1,069,805	$23,964	$20.72	$17.67 - $23.90
Q1 2025	990,215	$22,488	$21.88	$18.73 - $27.55
Q4 2024	917,073	$18,387	$22.54	$18.90 - $26.43
Q3 2024	928,885	$21,792	$24.89	$18.51 - $36.93
Q2 2024	935,054	$28,959	$32.50	$29.54 - $44.94
Q1 2024	928,169	$40,997	$44.04	$40.15 - $49.64
Q4 2023	923,249	$46,393	$40.04	$31.62 - $50.60
Q3 2023	842,072	$29,936	$34.22	$30.75 - $39.41
Q2 2023	727,436	$24,325	$30.72	$26.32 - $36.37
Q1 2023	701,324	$22,912	$27.52	$24.14 - $32.11
Q4 2022	697,604	$18	$26.65	$23.40 - $30.22
Q3 2022	600,582	$15,477	$32.31	$24.49 - $38.36
Q2 2022	595,358	$22,272	$40.62	$34.47 - $46.63
Q1 2022	544,844	$27,002	$46.18	$40.77 - $52.20
Q4 2021	510,480	$26,290	$47.29	$44.09 - $51.64
Q3 2021	508,411	$27,088	$49.81	$47.36 - $52.58
Q2 2021	505,917	$28,402	$53.58	$48.89 - $62.29
Q1 2021	508,149	$32,522	$54.09	$44.60 - $61.34
Q4 2020	512,052	$25,510	$44.02	$39.14 - $50.47
Q3 2020	394,060	$20,404	$46.53	$41.87 - $55.21
Q2 2020	242,105	$14,485	$53.20	$45.40 - $58.04
Q1 2020	277,912	$15,041	$52.33	$38.68 - $61.12
Q4 2019	280,125	$16,765	$49.26	$42.57 - $53.35
Q3 2019	283,874	$14,628	$43.02	$39.30 - $46.78
Q2 2019	262,830	$12,582	$43.10	$37.35 - $51.61
Q1 2019	262,905	$14,118	$43.83	$38.20 - $47.63
Q4 2018	248,984	$11,685	$40.19	$36.23 - $43.46
Q3 2018	378,383	$17,894	$41.52	$37.68 - $45.31
Q2 2018	487,816	$24,249	$45.05	$39.97 - $48.96
Q1 2018	418,773	$21,810	$40.06	$35.53 - $45.45
Q4 2017	418,616	$19,323	$36.55	$31.78 - $39.99
Q3 2017	382,154	$14,552	$29.59	$27.53 - $31.84
Q2 2017	349,848	$11,804	$29.57	$27.62 - $30.83
Q1 2017	350,716	$12,650	$29.68	$28.50 - $31.39
Q4 2016	271,662	$9,853	$29.15	$27.28 - $31.08
Q3 2016	270,203	$10,200	$28.62	$26.04 - $30.83
Q2 2016	378,079	$12,401	$25.11	$23.72 - $26.54
Q1 2016	350,560	$11,341	$24.39	$22.07 - $26.88
Q4 2015	308,318	$10,622	$26.65	$23.12 - $28.13
Q3 2015	305,445	$9,206	$22.62	$19.52 - $24.07
Q2 2015	532,719	$16,203	$25.10	$23.47 - $27.05
Q1 2015	543,315	$16,989	$26.00	$22.65 - $28.76
Q4 2014	882,203	$32,015	$26.63	$22.60 - $29.08
Q3 2014	908,003	$31,617	$25.75	$23.05 - $27.10
Q2 2014	911,735	$28,173	$20.69	$19.25 - $23.47
Q1 2014	952,588	$24,590	$18.67	$17.54 - $20.17
Q4 2013	969,705	$25,169	$17.92	$16.56 - $19.36
Q3 2013	1,050,170	$24,071	$16.91	$16.13 - $17.82
Q2 2013	1,012,201	$24,526	$17.18	$15.00 - $18.96