J2 GLOBAL INC

Ticker: ZD CUSIP: 48123V102 Class: COM

Homestead Advisers Corp's Holding History (CIK: 0000944804)

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

Q3 2023

Shares 62,726 Value ($000) $3,995 Avg Close $68.59 Range $63.27 - $75.58

Q2 2023

Shares 62,726 Value ($000) $4,395 Avg Close $68.45 Range $58.08 - $78.80

Q1 2023

Shares 62,726 Value ($000) $4,896 Avg Close $81.97 Range $72.21 - $94.06

Q4 2022

Shares 62,726 Value ($000) $4,962 Avg Close $80.45 Range $66.85 - $94.59

Q3 2022

Shares 62,726 Value ($000) $4,295 Avg Close $78.75 Range $67.76 - $88.20

Q2 2022

Shares 62,726 Value ($000) $4,675 Avg Close $82.88 Range $68.42 - $100.69

Q1 2022

Shares 62,726 Value ($000) $6,071 Avg Close $102.50 Range $91.65 - $114.43

Q4 2021

Shares 62,726 Value ($000) $6,954 Avg Close $118.56 Range $105.50 - $135.00

Q3 2021

Shares 62,726 Value ($000) $8,570 Avg Close $120.06 Range $110.48 - $128.13

Q2 2021

Shares 61,126 Value ($000) $8,408 Avg Close $109.87 Range $100.53 - $122.23

Q1 2021

Shares 61,126 Value ($000) $7,327 Avg Close $94.14 Range $81.55 - $108.54

Q4 2020

Shares 65,126 Value ($000) $6,362 Avg Close $72.39 Range $58.13 - $89.10

Q3 2020

Shares 66,226 Value ($000) $4,584 Avg Close $56.66 Range $46.30 - $66.11

Q2 2020

Shares 79,026 Value ($000) $4,995 Avg Close $65.35 Range $54.80 - $72.59

Q1 2020

Shares 79,826 Value ($000) $5,975 Avg Close $78.09 Range $50.43 - $90.93

Q4 2019

Shares 81,715 Value ($000) $7,658 Avg Close $82.66 Range $76.25 - $87.71

Q3 2019

Shares 292,887 Value ($000) $26,600 Avg Close $75.77 Range $68.98 - $80.24

Q2 2019

Shares 318,946 Value ($000) $28,351 Avg Close $75.57 Range $71.21 - $79.12

Q1 2019

Shares 422,435 Value ($000) $36,583 Avg Close $69.03 Range $58.16 - $75.79

Q4 2018

Shares 445,935 Value ($000) $30,939 Avg Close $63.11 Range $56.58 - $72.39

Q3 2018

Shares 445,935 Value ($000) $36,946 Avg Close $73.20 Range $68.83 - $78.90

Q2 2018

Shares 410,935 Value ($000) $35,591 Avg Close $73.29 Range $65.23 - $79.63

Q1 2018

Shares 205,935 Value ($000) $16,252 Avg Close $67.67 Range $61.10 - $74.30

Q4 2017

Shares 205,935 Value ($000) $15,451 Avg Close $65.16 Range $61.82 - $69.29

Q3 2017

Shares 205,935 Value ($000) $15,214 Avg Close $67.70 Range $62.63 - $75.39

Q2 2017

Shares 145,935 Value ($000) $12,418 Avg Close $74.66 Range $70.12 - $79.55

Q1 2017

Shares 145,935 Value ($000) $12,245 Avg Close $73.13 Range $70.12 - $79.03

Q4 2016

Shares 120,000 Value ($000) $9,816 Avg Close $63.58 Range $54.39 - $72.61

Period	Shares	Value ($000)	Average Close	Price Range
Q3 2023	62,726	$3,995	$68.59	$63.27 - $75.58
Q2 2023	62,726	$4,395	$68.45	$58.08 - $78.80
Q1 2023	62,726	$4,896	$81.97	$72.21 - $94.06
Q4 2022	62,726	$4,962	$80.45	$66.85 - $94.59
Q3 2022	62,726	$4,295	$78.75	$67.76 - $88.20
Q2 2022	62,726	$4,675	$82.88	$68.42 - $100.69
Q1 2022	62,726	$6,071	$102.50	$91.65 - $114.43
Q4 2021	62,726	$6,954	$118.56	$105.50 - $135.00
Q3 2021	62,726	$8,570	$120.06	$110.48 - $128.13
Q2 2021	61,126	$8,408	$109.87	$100.53 - $122.23
Q1 2021	61,126	$7,327	$94.14	$81.55 - $108.54
Q4 2020	65,126	$6,362	$72.39	$58.13 - $89.10
Q3 2020	66,226	$4,584	$56.66	$46.30 - $66.11
Q2 2020	79,026	$4,995	$65.35	$54.80 - $72.59
Q1 2020	79,826	$5,975	$78.09	$50.43 - $90.93
Q4 2019	81,715	$7,658	$82.66	$76.25 - $87.71
Q3 2019	292,887	$26,600	$75.77	$68.98 - $80.24
Q2 2019	318,946	$28,351	$75.57	$71.21 - $79.12
Q1 2019	422,435	$36,583	$69.03	$58.16 - $75.79
Q4 2018	445,935	$30,939	$63.11	$56.58 - $72.39
Q3 2018	445,935	$36,946	$73.20	$68.83 - $78.90
Q2 2018	410,935	$35,591	$73.29	$65.23 - $79.63
Q1 2018	205,935	$16,252	$67.67	$61.10 - $74.30
Q4 2017	205,935	$15,451	$65.16	$61.82 - $69.29
Q3 2017	205,935	$15,214	$67.70	$62.63 - $75.39
Q2 2017	145,935	$12,418	$74.66	$70.12 - $79.55
Q1 2017	145,935	$12,245	$73.13	$70.12 - $79.03
Q4 2016	120,000	$9,816	$63.58	$54.39 - $72.61