INTEL CORP

Ticker: INTC CUSIP: 458140100 Class: COM

Busey Trust CO's Holding History (CIK: 0001427202)

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

Q4 2025

Shares 64,025 Value ($000) $2,363 Avg Close $37.76 Range $32.89 - $44.02

Q3 2025

Shares 64,899 Value ($000) $2,177 Avg Close $24.23 Range $18.97 - $36.30

Q2 2025

Shares 99,550 Value ($000) $2,230 Avg Close $20.72 Range $17.67 - $23.90

Q1 2025

Shares 108,707 Value ($000) $2,469 Avg Close $21.88 Range $18.73 - $27.55

Q4 2024

Shares 118,861 Value ($000) $2,383 Avg Close $22.54 Range $18.90 - $26.43

Q3 2024

Shares 120,535 Value ($000) $2,828 Avg Close $24.89 Range $18.51 - $36.93

Q2 2024

Shares 127,679 Value ($000) $3,954 Avg Close $32.50 Range $29.54 - $44.94

Q1 2024

Shares 130,133 Value ($000) $5,748 Avg Close $44.04 Range $40.15 - $49.64

Q4 2023

Shares 129,391 Value ($000) $6,502 Avg Close $40.04 Range $31.62 - $50.60

Q3 2023

Shares 137,758 Value ($000) $4,897 Avg Close $34.22 Range $30.75 - $39.41

Q2 2023

Shares 137,442 Value ($000) $4,596 Avg Close $30.72 Range $26.32 - $36.37

Q1 2023

Shares 149,663 Value ($000) $4,889 Avg Close $27.52 Range $24.14 - $32.11

Q4 2022

Shares 154,758 Value ($000) $4,090 Avg Close $26.65 Range $23.40 - $30.22

Q3 2022

Shares 200,966 Value ($000) $5,179 Avg Close $32.31 Range $24.49 - $38.36

Q2 2022

Shares 213,754 Value ($000) $7,996 Avg Close $40.62 Range $34.47 - $46.63

Q1 2022

Shares 218,446 Value ($000) $10,826 Avg Close $46.18 Range $40.77 - $52.20

Q4 2021

Shares 235,071 Value ($000) $12,106 Avg Close $47.29 Range $44.09 - $51.64

Q3 2021

Shares 467,345 Value ($000) $24,900 Avg Close $49.81 Range $47.36 - $52.58

Q2 2021

Shares 342,154 Value ($000) $19,208 Avg Close $53.58 Range $48.89 - $62.29

Q1 2021

Shares 340,381 Value ($000) $21,784 Avg Close $54.09 Range $44.60 - $61.34

Q4 2020

Shares 322,502 Value ($000) $16,068 Avg Close $44.02 Range $39.14 - $50.47

Q3 2020

Shares 321,325 Value ($000) $16,639 Avg Close $46.53 Range $41.87 - $55.21

Q2 2020

Shares 315,226 Value ($000) $18,860 Avg Close $53.20 Range $45.40 - $58.04

Q1 2020

Shares 351,501 Value ($000) $19,024 Avg Close $52.33 Range $38.68 - $61.12

Q4 2019

Shares 342,333 Value ($000) $20,489 Avg Close $49.26 Range $42.57 - $53.35

Q3 2019

Shares 337,455 Value ($000) $17,389 Avg Close $43.02 Range $39.30 - $46.78

Q2 2019

Shares 268,864 Value ($000) $12,871 Avg Close $43.10 Range $37.35 - $51.61

Q1 2019

Shares 300,743 Value ($000) $16,150 Avg Close $43.83 Range $38.20 - $47.63

Q4 2018

Shares 300,285 Value ($000) $14,093 Avg Close $40.19 Range $36.23 - $43.46

Q3 2018

Shares 277,982 Value ($000) $13,146 Avg Close $41.52 Range $37.68 - $45.31

Q2 2018

Shares 267,827 Value ($000) $13,314 Avg Close $45.05 Range $39.97 - $48.96

Q1 2018

Shares 265,250 Value ($000) $13,814 Avg Close $40.06 Range $35.53 - $45.45

Q4 2017

Shares 254,287 Value ($000) $11,738 Avg Close $36.55 Range $31.78 - $39.99

Q3 2017

Shares 256,019 Value ($000) $9,749 Avg Close $29.59 Range $27.53 - $31.84

Q2 2017

Shares 259,949 Value ($000) $8,771 Avg Close $29.57 Range $27.62 - $30.83

Q1 2017

Shares 263,017 Value ($000) $9,487 Avg Close $29.68 Range $28.50 - $31.39

Q4 2016

Shares 259,488 Value ($000) $9,412 Avg Close $29.15 Range $27.28 - $31.08

Q3 2016

Shares 263,198 Value ($000) $9,936 Avg Close $28.62 Range $26.04 - $30.83

Q2 2016

Shares 275,899 Value ($000) $9,049 Avg Close $25.11 Range $23.72 - $26.54

Q1 2016

Shares 266,946 Value ($000) $8,636 Avg Close $24.39 Range $22.07 - $26.88

Q4 2015

Shares 262,838 Value ($000) $9,055 Avg Close $26.65 Range $23.12 - $28.13

Q3 2015

Shares 261,122 Value ($000) $7,870 Avg Close $22.62 Range $19.52 - $24.07

Q2 2015

Shares 249,390 Value ($000) $7,585 Avg Close $25.10 Range $23.47 - $27.05

Q1 2015

Shares 247,292 Value ($000) $7,733 Avg Close $26.00 Range $22.65 - $28.76

Q4 2014

Shares 244,037 Value ($000) $8,856 Avg Close $26.63 Range $22.60 - $29.08

Q3 2014

Shares 241,198 Value ($000) $8,399 Avg Close $25.75 Range $23.05 - $27.10

Q2 2014

Shares 245,662 Value ($000) $7,591 Avg Close $20.69 Range $19.25 - $23.47

Q1 2014

Shares 237,360 Value ($000) $6,127 Avg Close $18.67 Range $17.54 - $20.17

Q4 2013

Shares 17,451 Value ($000) $452 Avg Close $17.92 Range $16.56 - $19.36

Q3 2013

Shares 8,745 Value ($000) $200 Avg Close $16.91 Range $16.13 - $17.82

Q2 2013

Shares 9,068 Value ($000) $220 Avg Close $17.18 Range $15.00 - $18.96

Period	Shares	Value ($000)	Average Close	Price Range
Q4 2025	64,025	$2,363	$37.76	$32.89 - $44.02
Q3 2025	64,899	$2,177	$24.23	$18.97 - $36.30
Q2 2025	99,550	$2,230	$20.72	$17.67 - $23.90
Q1 2025	108,707	$2,469	$21.88	$18.73 - $27.55
Q4 2024	118,861	$2,383	$22.54	$18.90 - $26.43
Q3 2024	120,535	$2,828	$24.89	$18.51 - $36.93
Q2 2024	127,679	$3,954	$32.50	$29.54 - $44.94
Q1 2024	130,133	$5,748	$44.04	$40.15 - $49.64
Q4 2023	129,391	$6,502	$40.04	$31.62 - $50.60
Q3 2023	137,758	$4,897	$34.22	$30.75 - $39.41
Q2 2023	137,442	$4,596	$30.72	$26.32 - $36.37
Q1 2023	149,663	$4,889	$27.52	$24.14 - $32.11
Q4 2022	154,758	$4,090	$26.65	$23.40 - $30.22
Q3 2022	200,966	$5,179	$32.31	$24.49 - $38.36
Q2 2022	213,754	$7,996	$40.62	$34.47 - $46.63
Q1 2022	218,446	$10,826	$46.18	$40.77 - $52.20
Q4 2021	235,071	$12,106	$47.29	$44.09 - $51.64
Q3 2021	467,345	$24,900	$49.81	$47.36 - $52.58
Q2 2021	342,154	$19,208	$53.58	$48.89 - $62.29
Q1 2021	340,381	$21,784	$54.09	$44.60 - $61.34
Q4 2020	322,502	$16,068	$44.02	$39.14 - $50.47
Q3 2020	321,325	$16,639	$46.53	$41.87 - $55.21
Q2 2020	315,226	$18,860	$53.20	$45.40 - $58.04
Q1 2020	351,501	$19,024	$52.33	$38.68 - $61.12
Q4 2019	342,333	$20,489	$49.26	$42.57 - $53.35
Q3 2019	337,455	$17,389	$43.02	$39.30 - $46.78
Q2 2019	268,864	$12,871	$43.10	$37.35 - $51.61
Q1 2019	300,743	$16,150	$43.83	$38.20 - $47.63
Q4 2018	300,285	$14,093	$40.19	$36.23 - $43.46
Q3 2018	277,982	$13,146	$41.52	$37.68 - $45.31
Q2 2018	267,827	$13,314	$45.05	$39.97 - $48.96
Q1 2018	265,250	$13,814	$40.06	$35.53 - $45.45
Q4 2017	254,287	$11,738	$36.55	$31.78 - $39.99
Q3 2017	256,019	$9,749	$29.59	$27.53 - $31.84
Q2 2017	259,949	$8,771	$29.57	$27.62 - $30.83
Q1 2017	263,017	$9,487	$29.68	$28.50 - $31.39
Q4 2016	259,488	$9,412	$29.15	$27.28 - $31.08
Q3 2016	263,198	$9,936	$28.62	$26.04 - $30.83
Q2 2016	275,899	$9,049	$25.11	$23.72 - $26.54
Q1 2016	266,946	$8,636	$24.39	$22.07 - $26.88
Q4 2015	262,838	$9,055	$26.65	$23.12 - $28.13
Q3 2015	261,122	$7,870	$22.62	$19.52 - $24.07
Q2 2015	249,390	$7,585	$25.10	$23.47 - $27.05
Q1 2015	247,292	$7,733	$26.00	$22.65 - $28.76
Q4 2014	244,037	$8,856	$26.63	$22.60 - $29.08
Q3 2014	241,198	$8,399	$25.75	$23.05 - $27.10
Q2 2014	245,662	$7,591	$20.69	$19.25 - $23.47
Q1 2014	237,360	$6,127	$18.67	$17.54 - $20.17
Q4 2013	17,451	$452	$17.92	$16.56 - $19.36
Q3 2013	8,745	$200	$16.91	$16.13 - $17.82
Q2 2013	9,068	$220	$17.18	$15.00 - $18.96