Verisk Analytics, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-01	172.50	172.50	172.35	172.35	166.91	500
2022-05-31	178.65	178.65	174.00	176.23	170.67	3,998
2022-05-25	171.74	171.74	171.74	171.74	166.31	25
2022-05-24	170.11	171.53	164.81	169.10	163.76	881
2022-05-20	168.22	168.62	168.22	168.62	163.29	430,370
2022-05-18	172.83	172.83	167.28	167.28	162.00	1,381
2022-05-17	173.62	173.74	172.57	173.74	168.26	1,337
2022-05-13	174.96	176.25	174.96	176.25	170.68	14
2022-05-12	172.50	172.50	172.50	172.50	167.05	2
2022-05-11	176.67	176.67	176.33	176.33	170.76	560
2022-05-09	185.42	185.42	184.11	184.11	178.30	106,380
2022-05-06	184.83	184.83	183.89	183.89	178.08	686
2022-05-05	193.53	193.53	187.30	187.30	181.39	65,965
2022-05-04	186.39	188.36	185.32	188.36	182.41	57
2022-04-29	209.58	209.58	206.68	206.68	200.15	362
2022-04-28	210.92	213.50	210.92	213.50	206.76	124
2022-04-27	210.93	211.32	210.33	210.67	204.02	10,000
2022-04-26	211.00	214.21	210.95	210.95	204.29	106,432
2022-04-25	210.93	211.05	209.75	209.75	203.13	2
2022-04-22	215.70	215.70	213.38	213.63	206.89	165
2022-04-21	217.41	217.41	215.14	215.14	208.35	366
2022-04-20	215.33	217.62	215.33	217.62	210.75	194,098
2022-04-19	211.21	214.71	211.21	214.71	207.93	20,355
2022-04-12	216.95	218.06	216.69	216.69	209.85	18
2022-04-11	218.78	218.78	217.50	218.42	211.53	66
2022-04-08	220.22	220.69	220.11	220.69	213.72	22,597
2022-04-07	220.25	220.99	219.88	220.47	213.51	1,047
2022-04-06	219.41	221.97	219.41	221.97	214.96	53,312
2022-04-05	219.21	220.54	219.21	220.54	213.58	1,112
2022-04-04	213.41	214.68	213.41	214.24	207.48	605
2022-04-01	215.83	215.83	214.57	214.58	207.80	18,381
2022-03-30	212.27	217.35	212.27	217.16	210.30	10
2022-03-28	208.00	209.96	208.00	209.96	203.33	3,784
2022-03-25	208.93	208.93	207.34	207.34	200.79	397
2022-03-24	207.65	209.63	207.65	208.26	201.69	697,081
2022-03-23	211.15	211.15	211.15	211.15	204.48	26,643
2022-03-22	210.96	212.19	210.35	212.19	205.49	432
2022-03-18	204.58	205.97	204.56	205.23	198.75	206
2022-03-16	191.12	193.07	191.12	191.97	185.91	1,485
2022-03-15	188.24	190.37	188.24	189.51	183.53	74
2022-03-14	184.02	184.02	184.02	184.02	178.21	1
2022-03-11	185.17	185.17	185.17	185.17	179.02	109
2022-03-10	187.05	187.05	183.12	183.12	177.04	16
2022-03-09	186.63	186.63	185.76	185.76	179.59	177
2022-03-08	187.04	187.04	183.87	183.87	177.77	937
2022-03-07	186.67	188.13	186.64	186.64	180.45	58
2022-03-03	183.20	183.20	183.20	183.20	177.12	23
2022-03-02	182.52	182.52	181.39	181.51	175.49	3
2022-02-28	178.76	178.76	176.93	176.93	171.06	179
2022-02-25	180.29	180.29	180.29	180.29	174.31	70
2022-02-24	177.62	177.95	175.45	177.13	171.25	238,715
2022-02-23	181.98	181.98	178.50	180.99	174.98	86
2022-02-22	189.30	189.30	188.00	188.00	181.76	49,698
2022-02-16	193.56	193.56	193.56	193.56	187.14	140
2022-02-14	193.63	193.63	193.63	193.63	187.20	1
2022-02-10	195.26	195.26	195.14	195.14	188.66	16
2022-02-09	200.68	200.68	200.68	200.68	194.02	167
2022-02-07	198.20	198.20	197.57	197.57	191.01	3
2022-02-03	197.65	197.65	197.65	197.65	191.09	10
2022-02-02	198.46	198.46	196.57	198.44	191.85	34

← NewerPage 18 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.