PROGRESSIVE CORP

Ticker: PGR CUSIP: 743315103 Class: COM

HUSSMAN STRATEGIC ADVISORS, INC.'s Holding History (CIK: 0001179475)

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

Q4 2022

Shares 9,300 Value ($000) $1,206 Avg Close $115.68 Range $100.46 - $122.79

Q3 2022

Shares 9,300 Value ($000) $1,081 Avg Close $109.84 Range $99.81 - $118.37

Q2 2022

Shares 9,300 Value ($000) $1,081 Avg Close $103.34 Range $96.93 - $110.61

Q1 2022

Shares 15,600 Value ($000) $1,778 Avg Close $98.48 Range $91.80 - $107.07

Q4 2021

Shares 10,400 Value ($000) $1,068 Avg Close $85.78 Range $80.10 - $95.21

Q3 2021

Shares 24,800 Value ($000) $2,242 Avg Close $85.34 Range $80.24 - $90.78

Q2 2021

Shares 31,000 Value ($000) $3,045 Avg Close $88.49 Range $80.71 - $96.25

Q1 2021

Shares 36,000 Value ($000) $3,442 Avg Close $81.00 Range $75.86 - $86.82

Q4 2020

Shares 10,200 Value ($000) $1,009 Avg Close $80.60 Range $73.46 - $86.95

Q4 2019

Shares 20,000 Value ($000) $1,448 Avg Close $59.30 Range $55.06 - $63.94

Q3 2019

Shares 15,000 Value ($000) $1,159 Avg Close $64.62 Range $58.47 - $69.80

Q2 2019

Shares 25,000 Value ($000) $1,998 Avg Close $63.47 Range $58.58 - $69.17

Q1 2019

Shares 26,200 Value ($000) $1,889 Avg Close $55.48 Range $45.83 - $60.46

Q4 2018

Shares 36,200 Value ($000) $2,184 Avg Close $52.48 Range $44.73 - $58.13

Q3 2018

Shares 26,200 Value ($000) $1,861 Avg Close $50.74 Range $45.99 - $56.49

Q2 2018

Shares 36,200 Value ($000) $2,141 Avg Close $48.29 Range $45.84 - $51.09

Q1 2018

Shares 36,200 Value ($000) $2,206 Avg Close $44.72 Range $40.06 - $49.49

Q4 2017

Shares 1,200 Value ($000) $68 Avg Close $39.96 Range $36.99 - $44.17

Q3 2017

Shares 1,200 Value ($000) $58 Avg Close $36.13 Range $33.67 - $37.85

Q2 2017

Shares 3,200 Value ($000) $141 Avg Close $32.08 Range $29.82 - $34.78

Q1 2017

Shares 3,200 Value ($000) $125 Avg Close $29.31 Range $26.72 - $31.47

Q4 2016

Shares 3,800 Value ($000) $135 Avg Close $25.08 Range $23.23 - $27.26

Q3 2016

Shares 103,800 Value ($000) $3,270 Avg Close $24.69 Range $23.16 - $26.00

Q2 2016

Shares 350,000 Value ($000) $11,725 Avg Close $25.09 Range $23.61 - $26.95

Q1 2016

Shares 250,000 Value ($000) $8,785 Avg Close $24.04 Range $21.60 - $26.75

Q4 2015

Shares 200,000 Value ($000) $6,360 Avg Close $23.41 Range $22.17 - $25.01

Q3 2013

Shares 500,000 Value ($000) $13,615 Avg Close $17.48 Range $16.76 - $18.57

Period	Shares	Value ($000)	Average Close	Price Range
Q4 2022	9,300	$1,206	$115.68	$100.46 - $122.79
Q3 2022	9,300	$1,081	$109.84	$99.81 - $118.37
Q2 2022	9,300	$1,081	$103.34	$96.93 - $110.61
Q1 2022	15,600	$1,778	$98.48	$91.80 - $107.07
Q4 2021	10,400	$1,068	$85.78	$80.10 - $95.21
Q3 2021	24,800	$2,242	$85.34	$80.24 - $90.78
Q2 2021	31,000	$3,045	$88.49	$80.71 - $96.25
Q1 2021	36,000	$3,442	$81.00	$75.86 - $86.82
Q4 2020	10,200	$1,009	$80.60	$73.46 - $86.95
Q4 2019	20,000	$1,448	$59.30	$55.06 - $63.94
Q3 2019	15,000	$1,159	$64.62	$58.47 - $69.80
Q2 2019	25,000	$1,998	$63.47	$58.58 - $69.17
Q1 2019	26,200	$1,889	$55.48	$45.83 - $60.46
Q4 2018	36,200	$2,184	$52.48	$44.73 - $58.13
Q3 2018	26,200	$1,861	$50.74	$45.99 - $56.49
Q2 2018	36,200	$2,141	$48.29	$45.84 - $51.09
Q1 2018	36,200	$2,206	$44.72	$40.06 - $49.49
Q4 2017	1,200	$68	$39.96	$36.99 - $44.17
Q3 2017	1,200	$58	$36.13	$33.67 - $37.85
Q2 2017	3,200	$141	$32.08	$29.82 - $34.78
Q1 2017	3,200	$125	$29.31	$26.72 - $31.47
Q4 2016	3,800	$135	$25.08	$23.23 - $27.26
Q3 2016	103,800	$3,270	$24.69	$23.16 - $26.00
Q2 2016	350,000	$11,725	$25.09	$23.61 - $26.95
Q1 2016	250,000	$8,785	$24.04	$21.60 - $26.75
Q4 2015	200,000	$6,360	$23.41	$22.17 - $25.01
Q3 2013	500,000	$13,615	$17.48	$16.76 - $18.57