Verisk Analytics, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-22 | 193.96 | 202.65 | 193.00 | 202.65 | 202.65 | 322 |
| 2026-10-21 | 186.90 | 193.80 | 186.90 | 191.55 | 191.55 | 75 |
| 2026-10-20 | 190.63 | 195.14 | 188.37 | 191.33 | 191.33 | 387 |
| 2026-10-19 | 186.00 | 190.88 | 186.00 | 189.35 | 189.35 | 262 |
| 2026-10-16 | 186.15 | 192.03 | 185.28 | 188.64 | 188.64 | 1,553 |
| 2026-10-15 | 182.36 | 192.25 | 180.72 | 187.61 | 187.61 | 857 |
| 2026-10-14 | 177.69 | 180.17 | 173.46 | 180.17 | 180.17 | 204 |
| 2026-10-13 | 180.64 | 180.64 | 174.28 | 176.88 | 176.88 | 152 |
| 2026-10-12 | 178.65 | 180.00 | 176.59 | 177.42 | 177.42 | 680 |
| 2026-10-09 | 174.65 | 179.78 | 173.00 | 176.51 | 176.51 | 262 |
| 2026-10-08 | 165.01 | 175.32 | 165.01 | 175.04 | 175.04 | 465 |
| 2026-10-07 | 164.07 | 170.00 | 163.67 | 168.74 | 168.74 | 79 |
| 2026-10-06 | 166.47 | 166.47 | 160.00 | 164.71 | 164.71 | 326 |
| 2026-10-05 | 167.07 | 167.07 | 161.52 | 162.00 | 162.00 | 221 |
| 2026-10-02 | 166.00 | 172.00 | 163.99 | 164.28 | 164.28 | 221 |
| 2026-10-01 | 168.83 | 174.86 | 167.47 | 169.20 | 169.20 | 79 |
| 2026-09-30 | 166.10 | 167.70 | 162.75 | 166.80 | 166.80 | 261 |
| 2026-09-29 | 167.30 | 169.97 | 163.59 | 164.50 | 164.50 | 143 |
| 2026-09-28 | 170.73 | 172.00 | 166.89 | 167.01 | 167.01 | 1,469 |
| 2026-09-25 | 170.28 | 172.14 | 167.38 | 169.10 | 169.10 | 305 |
| 2026-09-24 | 170.00 | 174.65 | 169.60 | 170.07 | 170.07 | 639 |
| 2026-09-23 | 168.01 | 172.41 | 168.01 | 172.02 | 172.02 | 76 |
| 2026-09-22 | 174.10 | 176.40 | 170.73 | 172.16 | 172.16 | 519 |
| 2026-09-21 | 177.97 | 178.02 | 170.99 | 172.45 | 172.45 | 1,202 |
| 2026-09-18 | 174.72 | 180.00 | 174.53 | 176.67 | 176.67 | 67 |
| 2026-09-17 | 181.10 | 184.85 | 175.86 | 176.90 | 176.90 | 667 |
| 2026-09-16 | 176.29 | 182.42 | 176.29 | 181.56 | 181.56 | 52 |
| 2026-09-15 | 186.00 | 187.00 | 181.83 | 182.50 | 182.50 | 601 |
| 2026-09-14 | 177.10 | 187.50 | 177.00 | 186.82 | 186.32 | 702 |
| 2026-09-11 | 179.50 | 180.00 | 174.01 | 175.55 | 175.08 | 360 |
| 2026-09-10 | 177.87 | 180.03 | 174.50 | 174.50 | 174.03 | 416 |
| 2026-09-09 | 177.70 | 178.67 | 171.88 | 177.35 | 176.88 | 119 |
| 2026-09-08 | 186.00 | 187.48 | 175.33 | 177.16 | 176.69 | 359 |
| 2026-09-04 | 186.34 | 195.00 | 182.30 | 185.22 | 184.72 | 204 |
| 2026-09-03 | 188.16 | 195.05 | 185.28 | 190.47 | 189.96 | 33 |
| 2026-09-02 | 198.67 | 198.67 | 188.11 | 188.24 | 187.74 | 206 |
| 2026-09-01 | 195.80 | 196.98 | 191.00 | 195.70 | 195.18 | 128 |
| 2026-08-28 | 194.77 | 194.94 | 189.31 | 191.23 | 190.71 | 613 |
| 2026-08-27 | 180.92 | 192.70 | 180.92 | 189.65 | 189.14 | 345 |
| 2026-08-26 | 182.55 | 191.33 | 182.55 | 186.86 | 186.36 | 1,999 |
| 2026-08-25 | 189.65 | 195.84 | 187.04 | 187.67 | 187.17 | 178 |
| 2026-08-24 | 187.54 | 192.28 | 179.81 | 190.13 | 189.62 | 248 |
| 2026-08-21 | 187.68 | 189.46 | 180.13 | 186.84 | 186.34 | 116 |
| 2026-08-20 | 186.45 | 189.50 | 175.33 | 187.98 | 187.48 | 117 |
| 2026-08-19 | 178.86 | 185.57 | 173.55 | 185.32 | 184.82 | 490 |
| 2026-08-18 | 182.93 | 182.93 | 176.45 | 182.75 | 182.26 | 1,160 |
| 2026-08-17 | 186.15 | 186.65 | 176.38 | 176.91 | 176.44 | 137 |
| 2026-08-14 | 185.94 | 190.00 | 180.00 | 182.63 | 182.14 | 85 |
| 2026-08-13 | 180.20 | 183.25 | 173.89 | 180.88 | 180.40 | 173 |
| 2026-08-12 | 177.76 | 183.49 | 175.78 | 180.66 | 180.18 | 38 |
| 2026-08-11 | 178.65 | 182.70 | 175.61 | 181.28 | 180.79 | 641 |
| 2026-08-10 | 191.85 | 192.22 | 175.58 | 181.30 | 180.81 | 292 |
| 2026-08-07 | 188.86 | 193.92 | 182.67 | 193.22 | 192.70 | 505 |
| 2026-08-06 | 189.84 | 192.50 | 182.83 | 187.19 | 186.69 | 2,536 |
| 2026-08-05 | 192.00 | 198.42 | 187.82 | 187.99 | 187.49 | 711 |
| 2026-08-04 | 194.00 | 196.66 | 190.57 | 192.46 | 191.94 | 200 |
| 2026-08-03 | 200.31 | 200.31 | 191.43 | 192.13 | 191.62 | 261 |
| 2026-07-31 | 194.04 | 206.10 | 193.96 | 194.55 | 194.03 | 1,401 |
| 2026-07-30 | 212.65 | 217.16 | 198.91 | 202.70 | 202.16 | 1,294 |
| 2026-07-29 | 212.34 | 225.99 | 201.00 | 215.19 | 214.61 | 1,008 |
Page 1 of 20 · 1,147 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.