Verisk Analytics, Inc. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-14	265.28	267.63	265.28	267.63	262.98	106
2024-08-13	265.04	266.57	264.32	266.57	261.93	233
2024-08-12	262.53	264.64	260.88	262.98	258.41	397
2024-08-09	263.96	263.96	262.69	263.36	258.78	527
2024-08-08	261.00	264.03	260.69	264.03	259.44	110
2024-08-07	260.01	265.03	260.01	263.42	258.84	204
2024-08-06	260.62	264.58	260.62	262.37	257.81	324
2024-08-05	265.38	267.99	260.05	260.05	255.53	845
2024-08-02	264.02	266.24	262.74	263.54	258.96	438
2024-08-01	262.59	262.59	258.31	259.80	255.29	664
2024-07-31	273.81	274.25	261.26	262.46	257.90	1,875
2024-07-30	285.82	286.43	283.85	284.10	279.16	90
2024-07-29	280.36	284.75	279.25	283.51	278.58	731
2024-07-26	273.79	280.00	273.79	280.00	275.13	465
2024-07-25	278.42	281.88	277.67	279.24	274.39	448
2024-07-24	278.05	278.05	276.53	276.53	271.72	276
2024-07-23	278.61	279.42	278.51	279.37	274.52	106
2024-07-22	278.47	280.28	277.64	280.00	275.13	169
2024-07-19	280.55	282.00	277.30	277.30	272.48	489
2024-07-18	276.38	281.85	275.98	281.53	276.63	225
2024-07-17	281.48	281.56	280.29	281.11	276.22	373
2024-07-16	279.82	281.40	277.30	279.30	274.45	303
2024-07-15	278.00	279.79	277.11	278.41	273.57	49
2024-07-12	276.95	279.53	276.81	279.53	274.67	660
2024-07-11	278.93	279.26	276.57	277.07	272.26	164
2024-07-10	275.38	275.95	273.31	275.32	270.54	315
2024-07-09	273.88	275.33	273.52	274.99	270.21	376
2024-07-08	273.90	275.36	273.36	274.42	269.65	965
2024-07-05	273.99	274.70	272.90	273.82	269.06	1,095
2024-07-03	272.22	273.76	270.71	273.26	268.51	1,507
2024-07-02	269.15	271.70	268.84	270.99	266.28	326
2024-07-01	270.24	270.24	266.41	266.41	261.78	544
2024-06-28	271.71	271.71	270.14	271.26	266.55	312
2024-06-27	269.76	271.22	269.72	271.22	266.51	297
2024-06-26	269.63	270.22	266.97	269.61	264.93	440
2024-06-25	271.77	273.44	271.19	271.65	266.93	23,499
2024-06-24	270.77	272.46	270.77	272.46	267.72	100
2024-06-21	269.36	270.14	267.60	270.14	265.45	468
2024-06-20	268.13	269.17	267.11	267.11	262.47	355
2024-06-18	267.65	270.25	265.67	270.25	265.55	1,490
2024-06-17	262.31	267.43	261.15	267.43	262.78	4,244
2024-06-14	261.54	263.57	261.13	262.61	258.05	273
2024-06-13	261.82	262.59	261.04	261.04	256.12	636
2024-06-12	263.46	264.37	260.13	262.66	257.71	139
2024-06-11	263.46	263.74	261.69	263.74	258.77	106
2024-06-10	263.14	264.37	261.93	264.36	259.38	79
2024-06-07	260.32	263.23	259.89	263.06	258.10	332
2024-06-06	259.34	261.28	259.34	259.88	254.98	286
2024-06-05	259.33	260.82	258.23	260.14	255.24	271
2024-06-04	254.38	257.53	254.38	257.38	252.52	308
2024-06-03	252.26	254.28	252.07	252.07	247.31	611
2024-05-31	249.37	249.45	245.12	249.11	244.41	592
2024-05-30	245.83	247.92	245.00	247.92	243.24	125
2024-05-29	248.26	248.26	247.01	247.01	242.35	499
2024-05-28	249.78	250.29	249.04	249.04	244.35	183
2024-05-24	250.00	250.00	248.32	250.00	245.29	66
2024-05-23	252.92	254.02	250.39	250.87	246.14	2,262
2024-05-22	252.50	253.34	250.51	252.62	247.86	129
2024-05-21	253.21	253.21	249.32	249.70	244.99	413
2024-05-20	251.33	252.94	250.62	252.65	247.89	79

← NewerPage 10 of 20 · 1,148 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-15	0.5000 USD
2026-06-15	0.5000 USD
2026-03-13	0.5000 USD
2025-12-15	0.4500 USD
2025-09-15	0.4500 USD
2025-06-13	0.4500 USD
2025-03-14	0.4500 USD
2024-12-13	0.3900 USD
2024-09-13	0.3900 USD
2024-06-14	0.3900 USD
2024-03-14	0.3900 USD
2023-12-14	0.3400 USD
2023-09-14	0.3400 USD
2023-06-14	0.3400 USD
2023-03-14	0.3400 USD
2022-12-14	0.3100 USD
2022-09-14	0.3100 USD
2022-06-14	0.3100 USD
2022-03-14	0.3100 USD
2021-12-14	0.2900 USD
2021-09-14	0.2900 USD
2021-06-14	0.2900 USD
2021-03-12	0.2900 USD
2020-12-14	0.2700 USD
2020-09-14	0.2700 USD
2020-06-12	0.2700 USD
2020-03-12	0.2700 USD
2019-12-12	0.2500 USD
2019-09-12	0.2500 USD
2019-06-13	0.2500 USD
2019-03-14	0.2500 USD

Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.