INTEL CORP

Ticker: INTC CUSIP: 458140100 Class: COM

Utah Retirement Systems's Holding History (CIK: 0001548392)

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

Q4 2025

Shares 724,279 Value ($000) $26,726 Avg Close $37.76 Range $32.89 - $44.02

Q3 2025

Shares 722,073 Value ($000) $24,226 Avg Close $24.23 Range $18.97 - $36.30

Q2 2025

Shares 716,211 Value ($000) $16,043 Avg Close $20.72 Range $17.67 - $23.90

Q1 2025

Shares 717,621 Value ($000) $16,297 Avg Close $21.88 Range $18.73 - $27.55

Q4 2024

Shares 705,998 Value ($000) $14,155 Avg Close $22.54 Range $18.90 - $26.43

Q3 2024

Shares 704,798 Value ($000) $16,535 Avg Close $24.89 Range $18.51 - $36.93

Q2 2024

Shares 702,198 Value ($000) $21,747 Avg Close $32.50 Range $29.54 - $44.94

Q1 2024

Shares 731,698 Value ($000) $32,319 Avg Close $44.04 Range $40.15 - $49.64

Q4 2023

Shares 732,198 Value ($000) $36,793 Avg Close $40.04 Range $31.62 - $50.60

Q3 2023

Shares 720,098 Value ($000) $25,599 Avg Close $34.22 Range $30.75 - $39.41

Q2 2023

Shares 716,798 Value ($000) $23,970 Avg Close $30.72 Range $26.32 - $36.37

Q1 2023

Shares 737,498 Value ($000) $24,094 Avg Close $27.52 Range $24.14 - $32.11

Q4 2022

Shares 726,898 Value ($000) $19,212 Avg Close $26.65 Range $23.40 - $30.22

Q3 2022

Shares 733,698 Value ($000) $18,907 Avg Close $32.31 Range $24.49 - $38.36

Q2 2022

Shares 730,098 Value ($000) $27,313 Avg Close $40.62 Range $34.47 - $46.63

Q1 2022

Shares 721,498 Value ($000) $35,757 Avg Close $46.18 Range $40.77 - $52.20

Q4 2021

Shares 733,498 Value ($000) $37,775 Avg Close $47.29 Range $44.09 - $51.64

Q3 2021

Shares 731,798 Value ($000) $38,990 Avg Close $49.81 Range $47.36 - $52.58

Q2 2021

Shares 770,698 Value ($000) $43,267 Avg Close $53.58 Range $48.89 - $62.29

Q1 2021

Shares 788,198 Value ($000) $50,445 Avg Close $54.09 Range $44.60 - $61.34

Q4 2020

Shares 822,898 Value ($000) $40,997 Avg Close $44.02 Range $39.14 - $50.47

Q3 2020

Shares 813,698 Value ($000) $42,133 Avg Close $46.53 Range $41.87 - $55.21

Q2 2020

Shares 808,298 Value ($000) $48,361 Avg Close $53.20 Range $45.40 - $58.04

Q1 2020

Shares 827,698 Value ($000) $44,795 Avg Close $52.33 Range $38.68 - $61.12

Q4 2019

Shares 830,898 Value ($000) $49,729 Avg Close $49.26 Range $42.57 - $53.35

Q3 2019

Shares 843,098 Value ($000) $43,445 Avg Close $43.02 Range $39.30 - $46.78

Q2 2019

Shares 849,398 Value ($000) $40,661 Avg Close $43.10 Range $37.35 - $51.61

Q1 2019

Shares 850,673 Value ($000) $45,681 Avg Close $43.83 Range $38.20 - $47.63

Q4 2018

Shares 858,982 Value ($000) $40,312 Avg Close $40.19 Range $36.23 - $43.46

Q3 2018

Shares 858,982 Value ($000) $40,622 Avg Close $41.52 Range $37.68 - $45.31

Q2 2018

Shares 864,282 Value ($000) $42,964 Avg Close $45.05 Range $39.97 - $48.96

Q1 2018

Shares 878,882 Value ($000) $45,773 Avg Close $40.06 Range $35.53 - $45.45

Q4 2017

Shares 877,482 Value ($000) $40,505 Avg Close $36.55 Range $31.78 - $39.99

Q3 2017

Shares 865,482 Value ($000) $32,957 Avg Close $29.59 Range $27.53 - $31.84

Q2 2017

Shares 864,382 Value ($000) $29,164 Avg Close $29.57 Range $27.62 - $30.83

Q1 2017

Shares 866,682 Value ($000) $31,262 Avg Close $29.68 Range $28.50 - $31.39

Q4 2016

Shares 866,082 Value ($000) $31,413 Avg Close $29.15 Range $27.28 - $31.08

Q3 2016

Shares 866,082 Value ($000) $32,694 Avg Close $28.62 Range $26.04 - $30.83

Q2 2016

Shares 865,982 Value ($000) $28,404 Avg Close $25.11 Range $23.72 - $26.54

Q1 2016

Shares 854,182 Value ($000) $27,632 Avg Close $24.39 Range $22.07 - $26.88

Q4 2015

Shares 850,982 Value ($000) $29,317 Avg Close $26.65 Range $23.12 - $28.13

Q3 2015

Shares 849,582 Value ($000) $25,607 Avg Close $22.62 Range $19.52 - $24.07

Q2 2015

Shares 844,982 Value ($000) $25,700 Avg Close $25.10 Range $23.47 - $27.05

Q1 2015

Shares 889,982 Value ($000) $27,829 Avg Close $26.00 Range $22.65 - $28.76

Q4 2014

Shares 861,582 Value ($000) $31,267 Avg Close $26.63 Range $22.60 - $29.08

Q3 2014

Shares 861,582 Value ($000) $30,001 Avg Close $25.75 Range $23.05 - $27.10

Q2 2014

Shares 863,582 Value ($000) $26,685 Avg Close $20.69 Range $19.25 - $23.47

Q1 2014

Shares 892,782 Value ($000) $23,043 Avg Close $18.67 Range $17.54 - $20.17

Q4 2013

Shares 886,482 Value ($000) $23,013 Avg Close $17.92 Range $16.56 - $19.36

Q3 2013

Shares 886,482 Value ($000) $20,319 Avg Close $16.91 Range $16.13 - $17.82

Q2 2013

Shares 893,982 Value ($000) $21,652 Avg Close $17.18 Range $15.00 - $18.96

Period	Shares	Value ($000)	Average Close	Price Range
Q4 2025	724,279	$26,726	$37.76	$32.89 - $44.02
Q3 2025	722,073	$24,226	$24.23	$18.97 - $36.30
Q2 2025	716,211	$16,043	$20.72	$17.67 - $23.90
Q1 2025	717,621	$16,297	$21.88	$18.73 - $27.55
Q4 2024	705,998	$14,155	$22.54	$18.90 - $26.43
Q3 2024	704,798	$16,535	$24.89	$18.51 - $36.93
Q2 2024	702,198	$21,747	$32.50	$29.54 - $44.94
Q1 2024	731,698	$32,319	$44.04	$40.15 - $49.64
Q4 2023	732,198	$36,793	$40.04	$31.62 - $50.60
Q3 2023	720,098	$25,599	$34.22	$30.75 - $39.41
Q2 2023	716,798	$23,970	$30.72	$26.32 - $36.37
Q1 2023	737,498	$24,094	$27.52	$24.14 - $32.11
Q4 2022	726,898	$19,212	$26.65	$23.40 - $30.22
Q3 2022	733,698	$18,907	$32.31	$24.49 - $38.36
Q2 2022	730,098	$27,313	$40.62	$34.47 - $46.63
Q1 2022	721,498	$35,757	$46.18	$40.77 - $52.20
Q4 2021	733,498	$37,775	$47.29	$44.09 - $51.64
Q3 2021	731,798	$38,990	$49.81	$47.36 - $52.58
Q2 2021	770,698	$43,267	$53.58	$48.89 - $62.29
Q1 2021	788,198	$50,445	$54.09	$44.60 - $61.34
Q4 2020	822,898	$40,997	$44.02	$39.14 - $50.47
Q3 2020	813,698	$42,133	$46.53	$41.87 - $55.21
Q2 2020	808,298	$48,361	$53.20	$45.40 - $58.04
Q1 2020	827,698	$44,795	$52.33	$38.68 - $61.12
Q4 2019	830,898	$49,729	$49.26	$42.57 - $53.35
Q3 2019	843,098	$43,445	$43.02	$39.30 - $46.78
Q2 2019	849,398	$40,661	$43.10	$37.35 - $51.61
Q1 2019	850,673	$45,681	$43.83	$38.20 - $47.63
Q4 2018	858,982	$40,312	$40.19	$36.23 - $43.46
Q3 2018	858,982	$40,622	$41.52	$37.68 - $45.31
Q2 2018	864,282	$42,964	$45.05	$39.97 - $48.96
Q1 2018	878,882	$45,773	$40.06	$35.53 - $45.45
Q4 2017	877,482	$40,505	$36.55	$31.78 - $39.99
Q3 2017	865,482	$32,957	$29.59	$27.53 - $31.84
Q2 2017	864,382	$29,164	$29.57	$27.62 - $30.83
Q1 2017	866,682	$31,262	$29.68	$28.50 - $31.39
Q4 2016	866,082	$31,413	$29.15	$27.28 - $31.08
Q3 2016	866,082	$32,694	$28.62	$26.04 - $30.83
Q2 2016	865,982	$28,404	$25.11	$23.72 - $26.54
Q1 2016	854,182	$27,632	$24.39	$22.07 - $26.88
Q4 2015	850,982	$29,317	$26.65	$23.12 - $28.13
Q3 2015	849,582	$25,607	$22.62	$19.52 - $24.07
Q2 2015	844,982	$25,700	$25.10	$23.47 - $27.05
Q1 2015	889,982	$27,829	$26.00	$22.65 - $28.76
Q4 2014	861,582	$31,267	$26.63	$22.60 - $29.08
Q3 2014	861,582	$30,001	$25.75	$23.05 - $27.10
Q2 2014	863,582	$26,685	$20.69	$19.25 - $23.47
Q1 2014	892,782	$23,043	$18.67	$17.54 - $20.17
Q4 2013	886,482	$23,013	$17.92	$16.56 - $19.36
Q3 2013	886,482	$20,319	$16.91	$16.13 - $17.82
Q2 2013	893,982	$21,652	$17.18	$15.00 - $18.96