J2 GLOBAL INC

Ticker: ZD CUSIP: 48123V102 Class: COM

PUBLIC EMPLOYEES RETIREMENT ASSOCIATION OF COLORADO's Holding History (CIK: 0000315297)

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

Q4 2025

Shares 4,557 Value ($000) $0 Avg Close $34.86 Range $28.93 - $40.14

Q3 2025

Shares 4,557 Value ($000) $0 Avg Close $35.02 Range $28.55 - $39.59

Q2 2025

Shares 4,557 Value ($000) $0 Avg Close $32.13 Range $29.15 - $38.72

Q1 2025

Shares 4,557 Value ($000) $0 Avg Close $47.96 Range $36.82 - $56.48

Q4 2024

Shares 4,557 Value ($000) $0 Avg Close $52.47 Range $42.38 - $60.62

Q3 2024

Shares 4,557 Value ($000) $0 Avg Close $47.63 Range $37.76 - $55.62

Q2 2024

Shares 4,557 Value ($000) $0 Avg Close $55.01 Range $49.50 - $63.41

Q1 2024

Shares 4,557 Value ($000) $0 Avg Close $66.42 Range $61.44 - $70.90

Q4 2023

Shares 5,754 Value ($000) $0 Avg Close $63.40 Range $57.97 - $68.98

Q3 2023

Shares 5,754 Value ($000) $0 Avg Close $68.59 Range $63.27 - $75.58

Q2 2023

Shares 6,267 Value ($000) $0 Avg Close $68.45 Range $58.08 - $78.80

Q1 2023

Shares 6,267 Value ($000) $0 Avg Close $81.97 Range $72.21 - $94.06

Q4 2022

Shares 6,267 Value ($000) $0 Avg Close $80.45 Range $66.85 - $94.59

Q3 2022

Shares 6,267 Value ($000) $429 Avg Close $78.75 Range $67.76 - $88.20

Q2 2022

Shares 6,267 Value ($000) $467 Avg Close $82.88 Range $68.42 - $100.69

Q1 2022

Shares 6,267 Value ($000) $607 Avg Close $102.50 Range $91.65 - $114.43

Q4 2021

Shares 6,438 Value ($000) $714 Avg Close $118.56 Range $105.50 - $135.00

Q3 2021

Shares 6,438 Value ($000) $880 Avg Close $120.06 Range $110.48 - $128.13

Q2 2021

Shares 6,438 Value ($000) $886 Avg Close $109.87 Range $100.53 - $122.23

Q1 2021

Shares 6,438 Value ($000) $772 Avg Close $94.14 Range $81.55 - $108.54

Q4 2020

Shares 6,438 Value ($000) $629 Avg Close $72.39 Range $58.13 - $89.10

Q3 2020

Shares 7,255 Value ($000) $502 Avg Close $56.66 Range $46.30 - $66.11

Q2 2020

Shares 7,255 Value ($000) $459 Avg Close $65.35 Range $54.80 - $72.59

Q1 2020

Shares 7,255 Value ($000) $543 Avg Close $78.09 Range $50.43 - $90.93

Q4 2019

Shares 7,255 Value ($000) $680 Avg Close $82.66 Range $76.25 - $87.71

Q3 2019

Shares 7,255 Value ($000) $659 Avg Close $75.77 Range $68.98 - $80.24

Q2 2019

Shares 7,255 Value ($000) $645 Avg Close $75.57 Range $71.21 - $79.12

Q1 2019

Shares 7,255 Value ($000) $628 Avg Close $69.03 Range $58.16 - $75.79

Q4 2018

Shares 7,255 Value ($000) $503 Avg Close $63.11 Range $56.58 - $72.39

Q3 2018

Shares 7,255 Value ($000) $601 Avg Close $73.20 Range $68.83 - $78.90

Q2 2018

Shares 7,255 Value ($000) $628 Avg Close $73.29 Range $65.23 - $79.63

Q1 2018

Shares 7,255 Value ($000) $573 Avg Close $67.67 Range $61.10 - $74.30

Q4 2017

Shares 8,494 Value ($000) $637 Avg Close $65.16 Range $61.82 - $69.29

Q3 2017

Shares 8,494 Value ($000) $628 Avg Close $67.70 Range $62.63 - $75.39

Q2 2017

Shares 8,494 Value ($000) $723 Avg Close $74.66 Range $70.12 - $79.55

Q1 2017

Shares 8,494 Value ($000) $713 Avg Close $73.13 Range $70.12 - $79.03

Q4 2016

Shares 9,059 Value ($000) $741 Avg Close $63.58 Range $54.39 - $72.61

Q3 2016

Shares 9,944 Value ($000) $662 Avg Close $58.21 Range $53.14 - $61.66

Q2 2016

Shares 10,568 Value ($000) $668 Avg Close $55.63 Range $51.68 - $59.59

Q1 2016

Shares 10,825 Value ($000) $667 Avg Close $60.54 Range $48.20 - $70.94

Q4 2015

Shares 10,825 Value ($000) $891 Avg Close $67.94 Range $59.15 - $73.17

Q3 2015

Shares 10,825 Value ($000) $767 Avg Close $60.56 Range $55.87 - $65.76

Q2 2015

Shares 10,825 Value ($000) $735 Avg Close $59.14 Range $55.65 - $62.50

Q1 2015

Shares 10,825 Value ($000) $711 Avg Close $55.66 Range $49.13 - $63.04

Q4 2014

Shares 10,825 Value ($000) $671 Avg Close $48.34 Range $42.06 - $55.70

Q3 2014

Shares 10,825 Value ($000) $534 Avg Close $44.37 Range $41.12 - $46.92

Q2 2014

Shares 10,825 Value ($000) $551 Avg Close $41.75 Range $37.90 - $44.97

Q1 2014

Shares 10,825 Value ($000) $542 Avg Close $42.21 Range $35.73 - $45.68

Q4 2013

Shares 10,825 Value ($000) $541 Avg Close $43.05 Range $37.91 - $48.90

Q3 2013

Shares 15,900 Value ($000) $787 Avg Close $41.88 Range $36.43 - $46.17

Q2 2013

Shares 15,900 Value ($000) $676 Avg Close $34.95 Range $32.17 - $38.83

Period	Shares	Value ($000)	Average Close	Price Range
Q4 2025	4,557	$0	$34.86	$28.93 - $40.14
Q3 2025	4,557	$0	$35.02	$28.55 - $39.59
Q2 2025	4,557	$0	$32.13	$29.15 - $38.72
Q1 2025	4,557	$0	$47.96	$36.82 - $56.48
Q4 2024	4,557	$0	$52.47	$42.38 - $60.62
Q3 2024	4,557	$0	$47.63	$37.76 - $55.62
Q2 2024	4,557	$0	$55.01	$49.50 - $63.41
Q1 2024	4,557	$0	$66.42	$61.44 - $70.90
Q4 2023	5,754	$0	$63.40	$57.97 - $68.98
Q3 2023	5,754	$0	$68.59	$63.27 - $75.58
Q2 2023	6,267	$0	$68.45	$58.08 - $78.80
Q1 2023	6,267	$0	$81.97	$72.21 - $94.06
Q4 2022	6,267	$0	$80.45	$66.85 - $94.59
Q3 2022	6,267	$429	$78.75	$67.76 - $88.20
Q2 2022	6,267	$467	$82.88	$68.42 - $100.69
Q1 2022	6,267	$607	$102.50	$91.65 - $114.43
Q4 2021	6,438	$714	$118.56	$105.50 - $135.00
Q3 2021	6,438	$880	$120.06	$110.48 - $128.13
Q2 2021	6,438	$886	$109.87	$100.53 - $122.23
Q1 2021	6,438	$772	$94.14	$81.55 - $108.54
Q4 2020	6,438	$629	$72.39	$58.13 - $89.10
Q3 2020	7,255	$502	$56.66	$46.30 - $66.11
Q2 2020	7,255	$459	$65.35	$54.80 - $72.59
Q1 2020	7,255	$543	$78.09	$50.43 - $90.93
Q4 2019	7,255	$680	$82.66	$76.25 - $87.71
Q3 2019	7,255	$659	$75.77	$68.98 - $80.24
Q2 2019	7,255	$645	$75.57	$71.21 - $79.12
Q1 2019	7,255	$628	$69.03	$58.16 - $75.79
Q4 2018	7,255	$503	$63.11	$56.58 - $72.39
Q3 2018	7,255	$601	$73.20	$68.83 - $78.90
Q2 2018	7,255	$628	$73.29	$65.23 - $79.63
Q1 2018	7,255	$573	$67.67	$61.10 - $74.30
Q4 2017	8,494	$637	$65.16	$61.82 - $69.29
Q3 2017	8,494	$628	$67.70	$62.63 - $75.39
Q2 2017	8,494	$723	$74.66	$70.12 - $79.55
Q1 2017	8,494	$713	$73.13	$70.12 - $79.03
Q4 2016	9,059	$741	$63.58	$54.39 - $72.61
Q3 2016	9,944	$662	$58.21	$53.14 - $61.66
Q2 2016	10,568	$668	$55.63	$51.68 - $59.59
Q1 2016	10,825	$667	$60.54	$48.20 - $70.94
Q4 2015	10,825	$891	$67.94	$59.15 - $73.17
Q3 2015	10,825	$767	$60.56	$55.87 - $65.76
Q2 2015	10,825	$735	$59.14	$55.65 - $62.50
Q1 2015	10,825	$711	$55.66	$49.13 - $63.04
Q4 2014	10,825	$671	$48.34	$42.06 - $55.70
Q3 2014	10,825	$534	$44.37	$41.12 - $46.92
Q2 2014	10,825	$551	$41.75	$37.90 - $44.97
Q1 2014	10,825	$542	$42.21	$35.73 - $45.68
Q4 2013	10,825	$541	$43.05	$37.91 - $48.90
Q3 2013	15,900	$787	$41.88	$36.43 - $46.17
Q2 2013	15,900	$676	$34.95	$32.17 - $38.83