SKYWORKS SOLUTIONS INC

Ticker: SWKS CUSIP: 83088M102 Class: COM

State of New Jersey Common Pension Fund D's Holding History (CIK: 0001483066)

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

Q4 2025

Shares 47,432 Value ($000) $3,008 Avg Close $69.45 Range $60.06 - $89.88

Q3 2025

Shares 47,432 Value ($000) $3,651 Avg Close $73.23 Range $64.36 - $82.58

Q2 2025

Shares 46,768 Value ($000) $3,485 Avg Close $65.01 Range $46.48 - $74.08

Q1 2025

Shares 53,187 Value ($000) $3,437 Avg Close $73.36 Range $59.51 - $91.61

Q4 2024

Shares 52,334 Value ($000) $4,641 Avg Close $86.71 Range $78.19 - $96.63

Q3 2024

Shares 53,875 Value ($000) $5,321 Avg Close $100.60 Range $90.44 - $114.32

Q2 2024

Shares 53,875 Value ($000) $5,742 Avg Close $92.87 Range $83.66 - $102.93

Q1 2024

Shares 81,494 Value ($000) $8,827 Avg Close $98.13 Range $92.13 - $103.60

Q4 2023

Shares 83,061 Value ($000) $9,338 Avg Close $90.94 Range $78.78 - $107.40

Q3 2023

Shares 83,061 Value ($000) $8,189 Avg Close $98.11 Range $87.68 - $106.46

Q2 2023

Shares 88,533 Value ($000) $9,800 Avg Close $96.72 Range $84.20 - $107.67

Q1 2023

Shares 88,533 Value ($000) $10,445 Avg Close $101.01 Range $82.24 - $112.49

Q4 2022

Shares 88,533 Value ($000) $8,068 Avg Close $81.21 Range $68.81 - $92.52

Q3 2022

Shares 88,533 Value ($000) $7,549 Avg Close $92.09 Range $76.96 - $102.95

Q2 2022

Shares 95,024 Value ($000) $8,803 Avg Close $96.70 Range $79.72 - $121.66

Q1 2022

Shares 95,024 Value ($000) $12,665 Avg Close $125.08 Range $106.29 - $145.42

Q4 2021

Shares 93,602 Value ($000) $14,521 Avg Close $142.00 Range $126.32 - $154.37

Q3 2021

Shares 94,872 Value ($000) $15,633 Avg Close $161.83 Range $145.62 - $174.65

Q2 2021

Shares 94,563 Value ($000) $18,132 Avg Close $156.58 Range $141.16 - $179.75

Q1 2021

Shares 97,772 Value ($000) $17,939 Avg Close $152.97 Range $130.08 - $172.54

Q4 2020

Shares 101,704 Value ($000) $15,549 Avg Close $128.41 Range $118.00 - $138.89

Q3 2020

Shares 106,550 Value ($000) $15,503 Avg Close $121.59 Range $109.78 - $135.06

Q2 2020

Shares 113,694 Value ($000) $14,537 Avg Close $96.49 Range $69.11 - $120.61

Q1 2020

Shares 122,098 Value ($000) $10,913 Avg Close $92.62 Range $59.02 - $111.25

Q4 2019

Shares 122,098 Value ($000) $14,759 Avg Close $84.82 Range $64.15 - $106.41

Q3 2019

Shares 131,400 Value ($000) $10,413 Avg Close $68.44 Range $61.64 - $76.06

Q2 2019

Shares 200,000 Value ($000) $15,454 Avg Close $67.72 Range $56.80 - $80.44

Q3 2018

Shares 220,000 Value ($000) $19,956 Avg Close $78.84 Range $70.07 - $87.35

Q2 2018

Shares 60,000 Value ($000) $5,799 Avg Close $81.54 Range $72.14 - $87.56

Period	Shares	Value ($000)	Average Close	Price Range
Q4 2025	47,432	$3,008	$69.45	$60.06 - $89.88
Q3 2025	47,432	$3,651	$73.23	$64.36 - $82.58
Q2 2025	46,768	$3,485	$65.01	$46.48 - $74.08
Q1 2025	53,187	$3,437	$73.36	$59.51 - $91.61
Q4 2024	52,334	$4,641	$86.71	$78.19 - $96.63
Q3 2024	53,875	$5,321	$100.60	$90.44 - $114.32
Q2 2024	53,875	$5,742	$92.87	$83.66 - $102.93
Q1 2024	81,494	$8,827	$98.13	$92.13 - $103.60
Q4 2023	83,061	$9,338	$90.94	$78.78 - $107.40
Q3 2023	83,061	$8,189	$98.11	$87.68 - $106.46
Q2 2023	88,533	$9,800	$96.72	$84.20 - $107.67
Q1 2023	88,533	$10,445	$101.01	$82.24 - $112.49
Q4 2022	88,533	$8,068	$81.21	$68.81 - $92.52
Q3 2022	88,533	$7,549	$92.09	$76.96 - $102.95
Q2 2022	95,024	$8,803	$96.70	$79.72 - $121.66
Q1 2022	95,024	$12,665	$125.08	$106.29 - $145.42
Q4 2021	93,602	$14,521	$142.00	$126.32 - $154.37
Q3 2021	94,872	$15,633	$161.83	$145.62 - $174.65
Q2 2021	94,563	$18,132	$156.58	$141.16 - $179.75
Q1 2021	97,772	$17,939	$152.97	$130.08 - $172.54
Q4 2020	101,704	$15,549	$128.41	$118.00 - $138.89
Q3 2020	106,550	$15,503	$121.59	$109.78 - $135.06
Q2 2020	113,694	$14,537	$96.49	$69.11 - $120.61
Q1 2020	122,098	$10,913	$92.62	$59.02 - $111.25
Q4 2019	122,098	$14,759	$84.82	$64.15 - $106.41
Q3 2019	131,400	$10,413	$68.44	$61.64 - $76.06
Q2 2019	200,000	$15,454	$67.72	$56.80 - $80.44
Q3 2018	220,000	$19,956	$78.84	$70.07 - $87.35
Q2 2018	60,000	$5,799	$81.54	$72.14 - $87.56