{"data":[{"settlementDate":"2026-04-13","cusip":"458140100","symbol":"INTC","quantity":78309,"description":"INTEL CORP;COM USD0.001","price":62.38,"valueUsd":4884915.42},{"settlementDate":"2026-04-14","cusip":"458140100","symbol":"INTC","quantity":1800,"description":"INTEL CORP;COM USD0.001","price":65.18,"valueUsd":117324},{"settlementDate":"2026-04-15","cusip":"458140100","symbol":"INTC","quantity":298622,"description":"INTEL CORP;COM USD0.001","price":63.81,"valueUsd":19055069.82},{"settlementDate":"2026-04-16","cusip":"458140100","symbol":"INTC","quantity":5942,"description":"INTEL CORP;COM USD0.001","price":64.94,"valueUsd":385873.48},{"settlementDate":"2026-04-17","cusip":"458140100","symbol":"INTC","quantity":20815,"description":"INTEL CORP;COM USD0.001","price":68.5,"valueUsd":1425827.5},{"settlementDate":"2026-04-20","cusip":"458140100","symbol":"INTC","quantity":97800,"description":"INTEL CORP;COM USD0.001","price":68.5,"valueUsd":6699300},{"settlementDate":"2026-04-21","cusip":"458140100","symbol":"INTC","quantity":12453,"description":"INTEL CORP;COM USD0.001","price":65.7,"valueUsd":818162.1},{"settlementDate":"2026-04-22","cusip":"458140100","symbol":"INTC","quantity":3547,"description":"INTEL CORP;COM USD0.001","price":66.26,"valueUsd":235024.22},{"settlementDate":"2026-04-24","cusip":"458140100","symbol":"INTC","quantity":127599,"description":"INTEL CORP;COM USD0.001","price":66.78,"valueUsd":8521061.22},{"settlementDate":"2026-04-27","cusip":"458140100","symbol":"INTC","quantity":130982,"description":"INTEL CORP;COM USD0.001","price":82.54,"valueUsd":10811254.28},{"settlementDate":"2026-04-28","cusip":"458140100","symbol":"INTC","quantity":299,"description":"INTEL CORP;COM USD0.001","price":84.99,"valueUsd":25412.01},{"settlementDate":"2026-04-29","cusip":"458140100","symbol":"INTC","quantity":73672,"description":"INTEL CORP;COM USD0.001","price":84.52,"valueUsd":6226757.44},{"settlementDate":"2026-04-30","cusip":"458140100","symbol":"INTC","quantity":1096708,"description":"INTEL CORP;COM USD0.001","price":94.75,"valueUsd":103913083},{"settlementDate":"2026-05-01","cusip":"458140100","symbol":"INTC","quantity":2675098,"description":"INTEL CORP;COM USD0.001","price":94.48,"valueUsd":252743259.04},{"settlementDate":"2026-05-04","cusip":"458140100","symbol":"INTC","quantity":19300,"description":"INTEL CORP;COM USD0.001","price":99.62,"valueUsd":1922666},{"settlementDate":"2026-05-08","cusip":"458140100","symbol":"INTC","quantity":2,"description":"INTEL CORP;COM USD0.001","price":109.62,"valueUsd":219.24},{"settlementDate":"2026-05-11","cusip":"458140100","symbol":"INTC","quantity":57900,"description":"INTEL CORP;COM USD0.001","price":124.92,"valueUsd":7232868},{"settlementDate":"2026-05-12","cusip":"458140100","symbol":"INTC","quantity":10,"description":"INTEL CORP;COM USD0.001","price":129.44,"valueUsd":1294.4},{"settlementDate":"2026-05-14","cusip":"458140100","symbol":"INTC","quantity":64235,"description":"INTEL CORP;COM USD0.001","price":120.29,"valueUsd":7726828.15},{"settlementDate":"2026-05-15","cusip":"458140100","symbol":"INTC","quantity":48145,"description":"INTEL CORP;COM USD0.001","price":115.93,"valueUsd":5581449.85},{"settlementDate":"2026-05-18","cusip":"458140100","symbol":"INTC","quantity":13800,"description":"INTEL CORP;COM USD0.001","price":108.77,"valueUsd":1501026},{"settlementDate":"2026-05-19","cusip":"458140100","symbol":"INTC","quantity":4,"description":"INTEL CORP;COM USD0.001","price":108.17,"valueUsd":432.68},{"settlementDate":"2026-05-21","cusip":"458140100","symbol":"INTC","quantity":7073,"description":"INTEL CORP;COM USD0.001","price":118.96,"valueUsd":841404.08},{"settlementDate":"2026-05-26","cusip":"458140100","symbol":"INTC","quantity":12967,"description":"INTEL CORP;COM USD0.001","price":119.84,"valueUsd":1553965.28},{"settlementDate":"2026-05-28","cusip":"458140100","symbol":"INTC","quantity":5974,"description":"INTEL CORP;COM USD0.001","price":121.77,"valueUsd":727453.98},{"settlementDate":"2026-05-29","cusip":"458140100","symbol":"INTC","quantity":1675,"description":"INTEL CORP;COM USD0.001","price":120.89,"valueUsd":202490.75},{"settlementDate":"2026-06-01","cusip":"458140100","symbol":"INTC","quantity":13563,"description":"INTEL CORP;COM USD0.001","price":114.68,"valueUsd":1555404.84},{"settlementDate":"2026-06-02","cusip":"458140100","symbol":"INTC","quantity":21877,"description":"INTEL CORP;COM USD0.001","price":109.33,"valueUsd":2391812.41},{"settlementDate":"2026-06-03","cusip":"458140100","symbol":"INTC","quantity":3,"description":"INTEL CORP;COM USD0.001","price":107.93,"valueUsd":323.79},{"settlementDate":"2026-06-05","cusip":"458140100","symbol":"INTC","quantity":32570,"description":"INTEL CORP;COM USD0.001","price":111.78,"valueUsd":3640674.6},{"settlementDate":"2026-06-08","cusip":"458140100","symbol":"INTC","quantity":112,"description":"INTEL CORP;COM USD0.001","price":99.17,"valueUsd":11107.04},{"settlementDate":"2026-06-10","cusip":"458140100","symbol":"INTC","quantity":1498,"description":"INTEL CORP;COM USD0.001","price":107.92,"valueUsd":161664.16},{"settlementDate":"2026-06-12","cusip":"458140100","symbol":"INTC","quantity":1496,"description":"INTEL CORP;COM USD0.001","price":116.96,"valueUsd":174972.16},{"settlementDate":"2026-06-15","cusip":"458140100","symbol":"INTC","quantity":10066,"description":"INTEL CORP;COM USD0.001","price":124.57,"valueUsd":1253921.62},{"settlementDate":"2026-06-16","cusip":"458140100","symbol":"INTC","quantity":2,"description":"INTEL CORP;COM USD0.001","price":127.86,"valueUsd":255.72},{"settlementDate":"2026-06-18","cusip":"458140100","symbol":"INTC","quantity":124,"description":"INTEL CORP;COM USD0.001","price":121.1,"valueUsd":15016.4},{"settlementDate":"2026-06-22","cusip":"458140100","symbol":"INTC","quantity":66254,"description":"INTEL CORP;COM USD0.001","price":133.99,"valueUsd":8877373.46},{"settlementDate":"2026-06-23","cusip":"458140100","symbol":"INTC","quantity":404,"description":"INTEL CORP;COM USD0.001","price":140.94,"valueUsd":56939.76},{"settlementDate":"2026-06-24","cusip":"458140100","symbol":"INTC","quantity":2,"description":"INTEL CORP;COM USD0.001","price":132.28,"valueUsd":264.56},{"settlementDate":"2026-06-25","cusip":"458140100","symbol":"INTC","quantity":229,"description":"INTEL CORP;COM USD0.001","price":131.65,"valueUsd":30147.85},{"settlementDate":"2026-06-26","cusip":"458140100","symbol":"INTC","quantity":57,"description":"INTEL CORP;COM USD0.001","price":132.87,"valueUsd":7573.59},{"settlementDate":"2026-06-29","cusip":"458140100","symbol":"INTC","quantity":500,"description":"INTEL CORP;COM USD0.001","price":128.32,"valueUsd":64160},{"settlementDate":"2026-07-02","cusip":"458140100","symbol":"INTC","quantity":1755,"description":"INTEL CORP;COM USD0.001","price":127.02,"valueUsd":222920.1},{"settlementDate":"2026-07-06","cusip":"458140100","symbol":"INTC","quantity":178,"description":"INTEL CORP;COM USD0.001","price":120.35,"valueUsd":21422.3},{"settlementDate":"2026-07-08","cusip":"458140100","symbol":"INTC","quantity":178212,"description":"INTEL CORP;COM USD0.001","price":110.39,"valueUsd":19672822.68},{"settlementDate":"2026-07-09","cusip":"458140100","symbol":"INTC","quantity":344,"description":"INTEL CORP;COM USD0.001","price":110.24,"valueUsd":37922.56},{"settlementDate":"2026-07-13","cusip":"458140100","symbol":"INTC","quantity":61525,"description":"INTEL CORP;COM USD0.001","price":109.84,"valueUsd":6757906},{"settlementDate":"2026-07-16","cusip":"458140100","symbol":"INTC","quantity":300,"description":"INTEL CORP;COM USD0.001","price":102.99,"valueUsd":30897},{"settlementDate":"2026-07-17","cusip":"458140100","symbol":"INTC","quantity":8065,"description":"INTEL CORP;COM USD0.001","price":96.98,"valueUsd":782143.7},{"settlementDate":"2026-07-20","cusip":"458140100","symbol":"INTC","quantity":600,"description":"INTEL CORP;COM USD0.001","price":95.04,"valueUsd":57024},{"settlementDate":"2026-07-27","cusip":"458140100","symbol":"INTC","quantity":12,"description":"INTEL CORP;COM USD0.001","price":92.32,"valueUsd":1107.84},{"settlementDate":"2026-07-28","cusip":"458140100","symbol":"INTC","quantity":443180,"description":"INTEL CORP;COM USD0.001","price":91.67,"valueUsd":40626310.6},{"settlementDate":"2026-07-30","cusip":"458140100","symbol":"INTC","quantity":209,"description":"INTEL CORP;COM USD0.001","price":81.88,"valueUsd":17112.92},{"settlementDate":"2026-07-31","cusip":"458140100","symbol":"INTC","quantity":1173,"description":"INTEL CORP;COM USD0.001","price":91.13,"valueUsd":106895.49},{"settlementDate":"2026-08-03","cusip":"458140100","symbol":"INTC","quantity":200,"description":"INTEL CORP;COM USD0.001","price":90.2,"valueUsd":18040},{"settlementDate":"2026-08-06","cusip":"458140100","symbol":"INTC","quantity":9700,"description":"INTEL CORP;COM USD0.001","price":101.06,"valueUsd":980282},{"settlementDate":"2026-08-10","cusip":"458140100","symbol":"INTC","quantity":150,"description":"INTEL CORP;COM USD0.001","price":101.65,"valueUsd":15247.5},{"settlementDate":"2026-08-11","cusip":"458140100","symbol":"INTC","quantity":32809,"description":"INTEL CORP;COM USD0.001","price":97.52,"valueUsd":3199533.68},{"settlementDate":"2026-08-13","cusip":"458140100","symbol":"INTC","quantity":800,"description":"INTEL CORP;COM USD0.001","price":100.95,"valueUsd":80760},{"settlementDate":"2026-08-14","cusip":"458140100","symbol":"INTC","quantity":48,"description":"INTEL CORP;COM USD0.001","price":104.56,"valueUsd":5018.88},{"settlementDate":"2026-08-17","cusip":"458140100","symbol":"INTC","quantity":4600,"description":"INTEL CORP;COM USD0.001","price":102.5,"valueUsd":471500},{"settlementDate":"2026-08-18","cusip":"458140100","symbol":"INTC","quantity":4071,"description":"INTEL CORP;COM USD0.001","price":103.49,"valueUsd":421307.79},{"settlementDate":"2026-08-27","cusip":"458140100","symbol":"INTC","quantity":100,"description":"INTEL CORP;COM USD0.001","price":88.24,"valueUsd":8824},{"settlementDate":"2026-08-28","cusip":"458140100","symbol":"INTC","quantity":131694,"description":"INTEL CORP;COM USD0.001","price":92.09,"valueUsd":12127700.46},{"settlementDate":"2026-08-31","cusip":"458140100","symbol":"INTC","quantity":1,"description":"INTEL CORP;COM USD0.001","price":89.47,"valueUsd":89.47},{"settlementDate":"2026-09-02","cusip":"458140100","symbol":"INTC","quantity":214,"description":"INTEL CORP;COM USD0.001","price":88.97,"valueUsd":19039.58},{"settlementDate":"2026-09-03","cusip":"458140100","symbol":"INTC","quantity":100,"description":"INTEL CORP;COM USD0.001","price":90.05,"valueUsd":9005},{"settlementDate":"2026-09-04","cusip":"458140100","symbol":"INTC","quantity":280,"description":"INTEL CORP;COM USD0.001","price":91.67,"valueUsd":25667.6},{"settlementDate":"2026-09-08","cusip":"458140100","symbol":"INTC","quantity":15731,"description":"INTEL CORP;COM USD0.001","price":95.8,"valueUsd":1507029.8},{"settlementDate":"2026-09-09","cusip":"458140100","symbol":"INTC","quantity":660,"description":"INTEL CORP;COM USD0.001","price":104.47,"valueUsd":68950.2},{"settlementDate":"2026-09-10","cusip":"458140100","symbol":"INTC","quantity":6881,"description":"INTEL CORP;COM USD0.001","price":106.24,"valueUsd":731037.44},{"settlementDate":"2026-09-14","cusip":"458140100","symbol":"INTC","quantity":19359,"description":"INTEL CORP;COM USD0.001","price":102.94,"valueUsd":1992815.46}],"updatedAt":"2026-10-13T00:24:54.551Z","source":"xoomar.com","docs":"https://xoomar.com/markets/api","license":"https://xoomar.com/terms","attribution":"Credit XOOMAR with a link to the dataset page on xoomar.com when you republish this data","meta":{"source":"SEC","sourceAttribution":"Fails-to-deliver data: SEC.","notice":"10 requests a minute without a key, 30 with a free key. Get a free key at https://xoomar.com/signup?utm_source=api, register your app at https://xoomar.com/developers/register?utm_source=api, and credit the data as \"Data: XOOMAR\" together with the sourceAttribution line."}}