PROGRESSIVE CORP

Ticker: PGR CUSIP: 743315103 Class: COM

HUTCHINSON CAPITAL MANAGEMENT/CA's Holding History (CIK: 0001078246)

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

Q4 2025

Shares 102,285 Value ($000) $23,292 Avg Close $212.34 Range $187.96 - $233.25

Q3 2025

Shares 102,315 Value ($000) $25,267 Avg Close $231.70 Range $222.52 - $250.85

Q2 2025

Shares 100,187 Value ($000) $26,736 Avg Close $257.53 Range $232.98 - $272.43

Q1 2025

Shares 101,401 Value ($000) $28,698 Avg Close $245.29 Range $214.64 - $275.18

Q4 2024

Shares 102,460 Value ($000) $24,550 Avg Close $231.96 Range $218.29 - $249.37

Q3 2024

Shares 102,202 Value ($000) $25,935 Avg Close $214.15 Range $191.02 - $239.91

Q2 2024

Shares 103,412 Value ($000) $21,480 Avg Close $192.70 Range $185.37 - $200.49

Q1 2024

Shares 141,654 Value ($000) $29,297 Avg Close $170.60 Range $145.89 - $191.58

Q4 2023

Shares 141,359 Value ($000) $22,516 Avg Close $143.35 Range $125.89 - $151.60

Q3 2023

Shares 142,040 Value ($000) $19,786 Avg Close $120.35 Range $101.94 - $132.04

Q2 2023

Shares 143,194 Value ($000) $18,955 Avg Close $122.56 Range $110.38 - $137.02

Q1 2023

Shares 203,667 Value ($000) $29,137 Avg Close $125.97 Range $114.49 - $133.85

Q4 2022

Shares 202,049 Value ($000) $26,208 Avg Close $115.68 Range $100.46 - $122.79

Q3 2022

Shares 201,635 Value ($000) $23,432 Avg Close $109.84 Range $99.81 - $118.37

Q2 2022

Shares 201,715 Value ($000) $23,453 Avg Close $103.34 Range $96.93 - $110.61

Q1 2022

Shares 200,095 Value ($000) $22,809 Avg Close $98.48 Range $91.80 - $107.07

Q4 2021

Shares 203,430 Value ($000) $20,882 Avg Close $85.78 Range $80.10 - $95.21

Q3 2021

Shares 203,483 Value ($000) $18,393 Avg Close $85.34 Range $80.24 - $90.78

Q2 2021

Shares 192,247 Value ($000) $18,881 Avg Close $88.49 Range $80.71 - $96.25

Q1 2021

Shares 192,013 Value ($000) $18,358 Avg Close $81.00 Range $75.86 - $86.82

Q4 2020

Shares 182,835 Value ($000) $18,079 Avg Close $80.60 Range $73.46 - $86.95

Q3 2020

Shares 147,339 Value ($000) $13,949 Avg Close $76.50 Range $64.83 - $83.25

Q2 2020

Shares 152,851 Value ($000) $12,245 Avg Close $66.35 Range $60.04 - $71.26

Q1 2020

Shares 149,924 Value ($000) $11,070 Avg Close $65.34 Range $52.79 - $71.48

Period	Shares	Value ($000)	Average Close	Price Range
Q4 2025	102,285	$23,292	$212.34	$187.96 - $233.25
Q3 2025	102,315	$25,267	$231.70	$222.52 - $250.85
Q2 2025	100,187	$26,736	$257.53	$232.98 - $272.43
Q1 2025	101,401	$28,698	$245.29	$214.64 - $275.18
Q4 2024	102,460	$24,550	$231.96	$218.29 - $249.37
Q3 2024	102,202	$25,935	$214.15	$191.02 - $239.91
Q2 2024	103,412	$21,480	$192.70	$185.37 - $200.49
Q1 2024	141,654	$29,297	$170.60	$145.89 - $191.58
Q4 2023	141,359	$22,516	$143.35	$125.89 - $151.60
Q3 2023	142,040	$19,786	$120.35	$101.94 - $132.04
Q2 2023	143,194	$18,955	$122.56	$110.38 - $137.02
Q1 2023	203,667	$29,137	$125.97	$114.49 - $133.85
Q4 2022	202,049	$26,208	$115.68	$100.46 - $122.79
Q3 2022	201,635	$23,432	$109.84	$99.81 - $118.37
Q2 2022	201,715	$23,453	$103.34	$96.93 - $110.61
Q1 2022	200,095	$22,809	$98.48	$91.80 - $107.07
Q4 2021	203,430	$20,882	$85.78	$80.10 - $95.21
Q3 2021	203,483	$18,393	$85.34	$80.24 - $90.78
Q2 2021	192,247	$18,881	$88.49	$80.71 - $96.25
Q1 2021	192,013	$18,358	$81.00	$75.86 - $86.82
Q4 2020	182,835	$18,079	$80.60	$73.46 - $86.95
Q3 2020	147,339	$13,949	$76.50	$64.83 - $83.25
Q2 2020	152,851	$12,245	$66.35	$60.04 - $71.26
Q1 2020	149,924	$11,070	$65.34	$52.79 - $71.48