PROGRESSIVE CORP

Ticker: PGR CUSIP: 743315103 Class: COM

Mitsubishi UFJ Trust & Banking Corp's Holding History (CIK: 0001462160)

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

Q4 2025

Shares 427,444 Value ($000) $91,567 Avg Close $212.34 Range $187.96 - $233.25

Q3 2025

Shares 449,450 Value ($000) $110,992 Avg Close $231.70 Range $222.52 - $250.85

Q2 2025

Shares 461,441 Value ($000) $123,140 Avg Close $257.53 Range $232.98 - $272.43

Q1 2025

Shares 486,981 Value ($000) $137,820 Avg Close $245.29 Range $214.64 - $275.18

Q4 2024

Shares 492,178 Value ($000) $115,848 Avg Close $231.96 Range $218.29 - $249.37

Q3 2024

Shares 516,337 Value ($000) $131,026 Avg Close $214.15 Range $191.02 - $239.91

Q2 2024

Shares 517,364 Value ($000) $107,462 Avg Close $192.70 Range $185.37 - $200.49

Q1 2024

Shares 540,723 Value ($000) $111,895 Avg Close $170.60 Range $145.89 - $191.58

Q4 2023

Shares 563,549 Value ($000) $89,762 Avg Close $143.35 Range $125.89 - $151.60

Q3 2023

Shares 585,109 Value ($000) $81,506 Avg Close $120.35 Range $101.94 - $132.04

Q2 2023

Shares 596,884 Value ($000) $79,010 Avg Close $122.56 Range $110.38 - $137.02

Q1 2023

Shares 614,474 Value ($000) $87,907 Avg Close $125.97 Range $114.49 - $133.85

Q4 2022

Shares 478,492 Value ($000) $62,065 Avg Close $115.68 Range $100.46 - $122.79

Q3 2022

Shares 487,313 Value ($000) $56,630 Avg Close $109.84 Range $99.81 - $118.37

Q2 2022

Shares 518,173 Value ($000) $60,248 Avg Close $103.34 Range $96.93 - $110.61

Q1 2022

Shares 524,183 Value ($000) $59,751 Avg Close $98.48 Range $91.80 - $107.07

Q4 2021

Shares 532,541 Value ($000) $54,666 Avg Close $85.78 Range $80.10 - $95.21

Q3 2021

Shares 566,854 Value ($000) $51,238 Avg Close $85.34 Range $80.24 - $90.78

Q2 2021

Shares 586,454 Value ($000) $57,553 Avg Close $88.49 Range $80.71 - $96.25

Q1 2021

Shares 643,640 Value ($000) $61,746 Avg Close $81.00 Range $75.86 - $86.82

Q4 2020

Shares 723,203 Value ($000) $68,466 Avg Close $80.60 Range $73.46 - $86.95

Q3 2020

Shares 723,076 Value ($000) $68,454 Avg Close $76.50 Range $64.83 - $83.25

Q2 2020

Shares 737,254 Value ($000) $59,062 Avg Close $66.35 Range $60.04 - $71.26

Q1 2020

Shares 655,201 Value ($000) $48,379 Avg Close $65.34 Range $52.79 - $71.48

Q4 2019

Shares 616,080 Value ($000) $43,373 Avg Close $59.30 Range $55.06 - $63.94

Q3 2019

Shares 664,718 Value ($000) $51,258 Avg Close $64.62 Range $58.47 - $69.80

Q2 2019

Shares 652,973 Value ($000) $52,035 Avg Close $63.47 Range $58.58 - $69.17

Q1 2019

Shares 586,764 Value ($000) $42,493 Avg Close $55.48 Range $45.83 - $60.46

Q4 2018

Shares 539,243 Value ($000) $32,533 Avg Close $52.48 Range $44.73 - $58.13

Q3 2018

Shares 696,729 Value ($000) $49,496 Avg Close $50.74 Range $45.99 - $56.49

Q2 2018

Shares 1,424,772 Value ($000) $84,275 Avg Close $48.29 Range $45.84 - $51.09

Q1 2018

Shares 1,247,747 Value ($000) $76,025 Avg Close $44.72 Range $40.06 - $49.49

Q4 2017

Shares 1,234,808 Value ($000) $69,544 Avg Close $39.96 Range $36.99 - $44.17

Q3 2017

Shares 1,260,239 Value ($000) $61,021 Avg Close $36.13 Range $33.67 - $37.85

Q2 2017

Shares 1,271,387 Value ($000) $56,055 Avg Close $32.08 Range $29.82 - $34.78

Q1 2017

Shares 1,171,566 Value ($000) $45,902 Avg Close $29.31 Range $26.72 - $31.47

Q4 2016

Shares 1,181,433 Value ($000) $41,941 Avg Close $25.08 Range $23.23 - $27.26

Q3 2016

Shares 1,211,635 Value ($000) $38,167 Avg Close $24.69 Range $23.16 - $26.00

Q2 2016

Shares 1,202,021 Value ($000) $40,268 Avg Close $25.09 Range $23.61 - $26.95

Q1 2016

Shares 1,175,562 Value ($000) $41,309 Avg Close $24.04 Range $21.60 - $26.75

Q4 2015

Shares 1,162,533 Value ($000) $36,969 Avg Close $23.41 Range $22.17 - $25.01

Q3 2015

Shares 1,592,041 Value ($000) $48,780 Avg Close $22.26 Range $20.06 - $23.36

Q2 2015

Shares 1,558,884 Value ($000) $43,384 Avg Close $20.09 Range $19.48 - $21.00

Q1 2015

Shares 1,542,216 Value ($000) $41,948 Avg Close $19.50 Range $18.59 - $20.56

Q4 2014

Shares 1,534,484 Value ($000) $41,416 Avg Close $18.92 Range $17.33 - $19.74

Q3 2014

Shares 1,977,238 Value ($000) $49,985 Avg Close $17.67 Range $16.64 - $18.38

Q2 2014

Shares 3,059,208 Value ($000) $77,582 Avg Close $17.77 Range $16.79 - $18.67

Q1 2014

Shares 3,272,013 Value ($000) $79,248 Avg Close $17.14 Range $16.16 - $18.40

Q4 2013

Shares 3,312,405 Value ($000) $90,329 Avg Close $18.18 Range $17.40 - $19.24

Q3 2013

Shares 3,196,137 Value ($000) $87,031 Avg Close $17.48 Range $16.76 - $18.57

Q2 2013

Shares 3,269,050 Value ($000) $83,099 Avg Close $17.04 Range $16.17 - $17.79

Period	Shares	Value ($000)	Average Close	Price Range
Q4 2025	427,444	$91,567	$212.34	$187.96 - $233.25
Q3 2025	449,450	$110,992	$231.70	$222.52 - $250.85
Q2 2025	461,441	$123,140	$257.53	$232.98 - $272.43
Q1 2025	486,981	$137,820	$245.29	$214.64 - $275.18
Q4 2024	492,178	$115,848	$231.96	$218.29 - $249.37
Q3 2024	516,337	$131,026	$214.15	$191.02 - $239.91
Q2 2024	517,364	$107,462	$192.70	$185.37 - $200.49
Q1 2024	540,723	$111,895	$170.60	$145.89 - $191.58
Q4 2023	563,549	$89,762	$143.35	$125.89 - $151.60
Q3 2023	585,109	$81,506	$120.35	$101.94 - $132.04
Q2 2023	596,884	$79,010	$122.56	$110.38 - $137.02
Q1 2023	614,474	$87,907	$125.97	$114.49 - $133.85
Q4 2022	478,492	$62,065	$115.68	$100.46 - $122.79
Q3 2022	487,313	$56,630	$109.84	$99.81 - $118.37
Q2 2022	518,173	$60,248	$103.34	$96.93 - $110.61
Q1 2022	524,183	$59,751	$98.48	$91.80 - $107.07
Q4 2021	532,541	$54,666	$85.78	$80.10 - $95.21
Q3 2021	566,854	$51,238	$85.34	$80.24 - $90.78
Q2 2021	586,454	$57,553	$88.49	$80.71 - $96.25
Q1 2021	643,640	$61,746	$81.00	$75.86 - $86.82
Q4 2020	723,203	$68,466	$80.60	$73.46 - $86.95
Q3 2020	723,076	$68,454	$76.50	$64.83 - $83.25
Q2 2020	737,254	$59,062	$66.35	$60.04 - $71.26
Q1 2020	655,201	$48,379	$65.34	$52.79 - $71.48
Q4 2019	616,080	$43,373	$59.30	$55.06 - $63.94
Q3 2019	664,718	$51,258	$64.62	$58.47 - $69.80
Q2 2019	652,973	$52,035	$63.47	$58.58 - $69.17
Q1 2019	586,764	$42,493	$55.48	$45.83 - $60.46
Q4 2018	539,243	$32,533	$52.48	$44.73 - $58.13
Q3 2018	696,729	$49,496	$50.74	$45.99 - $56.49
Q2 2018	1,424,772	$84,275	$48.29	$45.84 - $51.09
Q1 2018	1,247,747	$76,025	$44.72	$40.06 - $49.49
Q4 2017	1,234,808	$69,544	$39.96	$36.99 - $44.17
Q3 2017	1,260,239	$61,021	$36.13	$33.67 - $37.85
Q2 2017	1,271,387	$56,055	$32.08	$29.82 - $34.78
Q1 2017	1,171,566	$45,902	$29.31	$26.72 - $31.47
Q4 2016	1,181,433	$41,941	$25.08	$23.23 - $27.26
Q3 2016	1,211,635	$38,167	$24.69	$23.16 - $26.00
Q2 2016	1,202,021	$40,268	$25.09	$23.61 - $26.95
Q1 2016	1,175,562	$41,309	$24.04	$21.60 - $26.75
Q4 2015	1,162,533	$36,969	$23.41	$22.17 - $25.01
Q3 2015	1,592,041	$48,780	$22.26	$20.06 - $23.36
Q2 2015	1,558,884	$43,384	$20.09	$19.48 - $21.00
Q1 2015	1,542,216	$41,948	$19.50	$18.59 - $20.56
Q4 2014	1,534,484	$41,416	$18.92	$17.33 - $19.74
Q3 2014	1,977,238	$49,985	$17.67	$16.64 - $18.38
Q2 2014	3,059,208	$77,582	$17.77	$16.79 - $18.67
Q1 2014	3,272,013	$79,248	$17.14	$16.16 - $18.40
Q4 2013	3,312,405	$90,329	$18.18	$17.40 - $19.24
Q3 2013	3,196,137	$87,031	$17.48	$16.76 - $18.57
Q2 2013	3,269,050	$83,099	$17.04	$16.17 - $17.79