PROGRESSIVE CORP

Ticker: PGR CUSIP: 743315103 Class: COM

OREGON PUBLIC EMPLOYEES RETIREMENT FUND's Holding History (CIK: 0001107314)

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

Q4 2025

Shares 67,134 Value ($000) $15,288 Avg Close $212.34 Range $187.96 - $233.25

Q3 2025

Shares 67,056 Value ($000) $16,559 Avg Close $231.70 Range $222.52 - $250.85

Q2 2025

Shares 50,658 Value ($000) $13,519 Avg Close $257.53 Range $232.98 - $272.43

Q1 2025

Shares 50,358 Value ($000) $14,252 Avg Close $245.29 Range $214.64 - $275.18

Q4 2024

Shares 50,228 Value ($000) $12,035 Avg Close $231.96 Range $218.29 - $249.37

Q3 2024

Shares 50,129 Value ($000) $12,721 Avg Close $214.15 Range $191.02 - $239.91

Q2 2024

Shares 50,309 Value ($000) $10,450 Avg Close $192.70 Range $185.37 - $200.49

Q1 2024

Shares 50,059 Value ($000) $10,353 Avg Close $170.60 Range $145.89 - $191.58

Q4 2023

Shares 72,416 Value ($000) $11,534 Avg Close $143.35 Range $125.89 - $151.60

Q3 2023

Shares 83,829 Value ($000) $11,677 Avg Close $120.35 Range $101.94 - $132.04

Q2 2023

Shares 100,989 Value ($000) $13,368 Avg Close $122.56 Range $110.38 - $137.02

Q1 2023

Shares 148,770 Value ($000) $21,283 Avg Close $125.97 Range $114.49 - $133.85

Q4 2022

Shares 147,488 Value ($000) $19,131 Avg Close $115.68 Range $100.46 - $122.79

Q3 2022

Shares 141,230 Value ($000) $16,412 Avg Close $109.84 Range $99.81 - $118.37

Q2 2022

Shares 144,362 Value ($000) $16,785 Avg Close $103.34 Range $96.93 - $110.61

Q1 2022

Shares 119,126 Value ($000) $13,579 Avg Close $98.48 Range $91.80 - $107.07

Q4 2021

Shares 119,853 Value ($000) $12,303 Avg Close $85.78 Range $80.10 - $95.21

Q3 2021

Shares 131,935 Value ($000) $11,926 Avg Close $85.34 Range $80.24 - $90.78

Q2 2021

Shares 138,314 Value ($000) $13,584 Avg Close $88.49 Range $80.71 - $96.25

Q1 2021

Shares 115,315 Value ($000) $11,025 Avg Close $81.00 Range $75.86 - $86.82

Q4 2020

Shares 112,420 Value ($000) $11,116 Avg Close $80.60 Range $73.46 - $86.95

Q3 2020

Shares 116,793 Value ($000) $11,057 Avg Close $76.50 Range $64.83 - $83.25

Q2 2020

Shares 125,122 Value ($000) $10,024 Avg Close $66.35 Range $60.04 - $71.26

Q1 2020

Shares 54,796 Value ($000) $4,046 Avg Close $65.34 Range $52.79 - $71.48

Q4 2019

Shares 63,367 Value ($000) $4,587 Avg Close $59.30 Range $55.06 - $63.94

Q3 2019

Shares 133,493 Value ($000) $10,312 Avg Close $64.62 Range $58.47 - $69.80

Q2 2019

Shares 134,961 Value ($000) $10,787 Avg Close $63.47 Range $58.58 - $69.17

Q1 2019

Shares 111,399 Value ($000) $8,031 Avg Close $55.48 Range $45.83 - $60.46

Q4 2018

Shares 160,944 Value ($000) $9,710 Avg Close $52.48 Range $44.73 - $58.13

Q3 2018

Shares 194,739 Value ($000) $13,834 Avg Close $50.74 Range $45.99 - $56.49

Q2 2018

Shares 193,430 Value ($000) $11,441 Avg Close $48.29 Range $45.84 - $51.09

Q1 2018

Shares 168,516 Value ($000) $10,268 Avg Close $44.72 Range $40.06 - $49.49

Q4 2017

Shares 171,422 Value ($000) $8,300 Avg Close $39.96 Range $36.99 - $44.17

Q3 2017

Shares 171,422 Value ($000) $8,300 Avg Close $36.13 Range $33.67 - $37.85

Q2 2017

Shares 60,431 Value ($000) $2,664 Avg Close $32.08 Range $29.82 - $34.78

Q1 2017

Shares 60,431 Value ($000) $2,368 Avg Close $29.31 Range $26.72 - $31.47

Q4 2016

Shares 60,431 Value ($000) $2,145 Avg Close $25.08 Range $23.23 - $27.26

Q3 2016

Shares 189,810 Value ($000) $5,979 Avg Close $24.69 Range $23.16 - $26.00

Q2 2016

Shares 176,110 Value ($000) $5,900 Avg Close $25.09 Range $23.61 - $26.95

Q1 2016

Shares 205,041 Value ($000) $7,205 Avg Close $24.04 Range $21.60 - $26.75

Q4 2015

Shares 204,717 Value ($000) $6,510 Avg Close $23.41 Range $22.17 - $25.01

Q3 2015

Shares 148,217 Value ($000) $4,541 Avg Close $22.26 Range $20.06 - $23.36

Q2 2015

Shares 145,358 Value ($000) $4,045 Avg Close $20.09 Range $19.48 - $21.00

Q1 2015

Shares 147,558 Value ($000) $4,014 Avg Close $19.50 Range $18.59 - $20.56

Q4 2014

Shares 146,958 Value ($000) $3,966 Avg Close $18.92 Range $17.33 - $19.74

Q3 2014

Shares 146,527 Value ($000) $3,704 Avg Close $17.67 Range $16.64 - $18.38

Q2 2014

Shares 146,327 Value ($000) $3,711 Avg Close $17.77 Range $16.79 - $18.67

Q1 2014

Shares 121,327 Value ($000) $2,939 Avg Close $17.14 Range $16.16 - $18.40

Q4 2013

Shares 121,327 Value ($000) $3,309 Avg Close $18.18 Range $17.40 - $19.24

Q3 2013

Shares 97,427 Value ($000) $2,653 Avg Close $17.48 Range $16.76 - $18.57

Q2 2013

Shares 96,690 Value ($000) $2,458 Avg Close $17.04 Range $16.17 - $17.79

Period	Shares	Value ($000)	Average Close	Price Range
Q4 2025	67,134	$15,288	$212.34	$187.96 - $233.25
Q3 2025	67,056	$16,559	$231.70	$222.52 - $250.85
Q2 2025	50,658	$13,519	$257.53	$232.98 - $272.43
Q1 2025	50,358	$14,252	$245.29	$214.64 - $275.18
Q4 2024	50,228	$12,035	$231.96	$218.29 - $249.37
Q3 2024	50,129	$12,721	$214.15	$191.02 - $239.91
Q2 2024	50,309	$10,450	$192.70	$185.37 - $200.49
Q1 2024	50,059	$10,353	$170.60	$145.89 - $191.58
Q4 2023	72,416	$11,534	$143.35	$125.89 - $151.60
Q3 2023	83,829	$11,677	$120.35	$101.94 - $132.04
Q2 2023	100,989	$13,368	$122.56	$110.38 - $137.02
Q1 2023	148,770	$21,283	$125.97	$114.49 - $133.85
Q4 2022	147,488	$19,131	$115.68	$100.46 - $122.79
Q3 2022	141,230	$16,412	$109.84	$99.81 - $118.37
Q2 2022	144,362	$16,785	$103.34	$96.93 - $110.61
Q1 2022	119,126	$13,579	$98.48	$91.80 - $107.07
Q4 2021	119,853	$12,303	$85.78	$80.10 - $95.21
Q3 2021	131,935	$11,926	$85.34	$80.24 - $90.78
Q2 2021	138,314	$13,584	$88.49	$80.71 - $96.25
Q1 2021	115,315	$11,025	$81.00	$75.86 - $86.82
Q4 2020	112,420	$11,116	$80.60	$73.46 - $86.95
Q3 2020	116,793	$11,057	$76.50	$64.83 - $83.25
Q2 2020	125,122	$10,024	$66.35	$60.04 - $71.26
Q1 2020	54,796	$4,046	$65.34	$52.79 - $71.48
Q4 2019	63,367	$4,587	$59.30	$55.06 - $63.94
Q3 2019	133,493	$10,312	$64.62	$58.47 - $69.80
Q2 2019	134,961	$10,787	$63.47	$58.58 - $69.17
Q1 2019	111,399	$8,031	$55.48	$45.83 - $60.46
Q4 2018	160,944	$9,710	$52.48	$44.73 - $58.13
Q3 2018	194,739	$13,834	$50.74	$45.99 - $56.49
Q2 2018	193,430	$11,441	$48.29	$45.84 - $51.09
Q1 2018	168,516	$10,268	$44.72	$40.06 - $49.49
Q4 2017	171,422	$8,300	$39.96	$36.99 - $44.17
Q3 2017	171,422	$8,300	$36.13	$33.67 - $37.85
Q2 2017	60,431	$2,664	$32.08	$29.82 - $34.78
Q1 2017	60,431	$2,368	$29.31	$26.72 - $31.47
Q4 2016	60,431	$2,145	$25.08	$23.23 - $27.26
Q3 2016	189,810	$5,979	$24.69	$23.16 - $26.00
Q2 2016	176,110	$5,900	$25.09	$23.61 - $26.95
Q1 2016	205,041	$7,205	$24.04	$21.60 - $26.75
Q4 2015	204,717	$6,510	$23.41	$22.17 - $25.01
Q3 2015	148,217	$4,541	$22.26	$20.06 - $23.36
Q2 2015	145,358	$4,045	$20.09	$19.48 - $21.00
Q1 2015	147,558	$4,014	$19.50	$18.59 - $20.56
Q4 2014	146,958	$3,966	$18.92	$17.33 - $19.74
Q3 2014	146,527	$3,704	$17.67	$16.64 - $18.38
Q2 2014	146,327	$3,711	$17.77	$16.79 - $18.67
Q1 2014	121,327	$2,939	$17.14	$16.16 - $18.40
Q4 2013	121,327	$3,309	$18.18	$17.40 - $19.24
Q3 2013	97,427	$2,653	$17.48	$16.76 - $18.57
Q2 2013	96,690	$2,458	$17.04	$16.17 - $17.79