Verisk Analytics, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2016-01-28	71.150	71.970	70.690	71.210	67.521	1,109,200
2016-01-27	71.240	72.250	70.590	70.840	67.171	770,700
2016-01-26	70.190	71.310	69.970	71.200	67.512	787,000
2016-01-25	70.780	71.350	69.500	69.950	66.327	1,498,400
2016-01-22	71.560	71.940	70.750	71.140	67.455	1,128,200
2016-01-21	71.320	71.700	69.990	70.440	66.791	1,453,300
2016-01-20	70.760	71.670	69.100	70.970	67.294	1,531,200
2016-01-19	72.710	73.680	70.540	71.530	67.825	1,399,200
2016-01-15	70.530	72.300	70.220	72.060	68.327	1,674,700
2016-01-14	72.020	73.000	71.510	72.350	68.602	1,290,700
2016-01-13	74.520	74.690	71.870	71.890	68.166	1,806,300
2016-01-12	74.300	74.880	73.710	74.530	70.669	873,900
2016-01-11	73.700	74.350	73.540	74.040	70.205	1,081,600
2016-01-08	73.390	73.960	72.780	73.370	69.570	1,255,600
2016-01-07	73.300	73.810	72.480	73.040	69.257	1,274,600
2016-01-06	74.010	75.200	73.750	74.640	70.774	961,900
2016-01-05	75.210	75.580	74.730	75.030	71.144	1,027,100
2016-01-04	75.360	75.360	74.410	75.300	71.400	1,344,600
2015-12-31	77.180	77.730	76.770	76.880	72.898	585,600
2015-12-30	77.870	78.260	77.350	77.510	73.495	456,600
2015-12-29	77.720	77.970	77.380	77.770	73.742	772,700
2015-12-28	76.790	77.190	76.400	77.170	73.173	676,700
2015-12-24	76.970	77.250	76.640	76.960	72.974	1,172,500
2015-12-23	76.810	77.270	76.510	77.000	73.011	975,800
2015-12-22	76.500	77.740	75.760	76.280	72.329	900,000
2015-12-21	75.820	76.400	74.440	75.970	72.035	853,300
2015-12-18	76.420	76.840	74.100	75.100	71.210	3,132,200
2015-12-17	78.700	79.020	76.900	76.910	72.926	1,021,100
2015-12-16	77.630	79.040	77.130	78.820	74.737	1,203,100
2015-12-15	76.710	77.810	76.310	77.190	73.192	1,308,700
2015-12-14	75.260	76.240	74.830	76.130	72.187	945,000
2015-12-11	75.180	75.820	74.810	75.050	71.162	842,500
2015-12-10	76.480	77.280	75.690	76.270	72.319	1,081,200
2015-12-09	75.980	77.130	75.850	76.470	72.509	2,185,900
2015-12-08	74.950	76.630	74.470	76.600	72.632	1,222,300
2015-12-07	75.030	75.850	74.600	75.790	71.864	1,166,900
2015-12-04	75.160	75.630	74.190	75.320	71.418	650,700
2015-12-03	75.010	75.460	73.840	74.150	70.309	832,500
2015-12-02	76.450	76.450	74.860	74.970	71.087	1,025,000
2015-12-01	75.320	76.420	75.070	76.100	72.158	1,564,200
2015-11-30	75.110	75.530	74.550	74.950	71.068	2,021,900
2015-11-27	74.440	75.000	74.260	74.880	71.001	361,300
2015-11-25	73.840	74.720	73.330	74.460	70.603	718,100
2015-11-24	73.440	73.750	72.710	73.660	69.844	1,067,500
2015-11-23	73.990	74.370	73.260	73.640	69.826	780,600
2015-11-20	73.880	73.980	73.290	73.780	69.958	657,400
2015-11-19	73.220	73.560	73.030	73.270	69.475	894,400
2015-11-18	71.800	73.440	71.770	73.330	69.532	970,300
2015-11-17	73.060	73.060	71.360	71.580	67.872	1,615,500
2015-11-16	71.950	72.760	71.410	72.720	68.953	1,563,600
2015-11-13	71.830	72.500	71.270	71.660	67.948	1,908,500
2015-11-12	70.650	72.220	70.240	71.930	68.204	1,577,100
2015-11-11	71.130	71.410	70.740	70.860	67.190	887,500
2015-11-10	70.880	71.520	70.470	71.030	67.351	2,038,800
2015-11-09	69.730	70.450	69.310	70.120	66.488	1,468,900
2015-11-06	68.150	70.130	68.150	70.120	66.488	1,325,600
2015-11-05	69.480	69.540	68.580	69.030	65.454	1,556,700
2015-11-04	69.870	70.030	68.590	69.430	65.834	1,660,200
2015-11-03	70.230	70.480	69.260	69.880	66.260	1,491,800
2015-11-02	71.510	71.760	69.790	70.310	66.668	2,573,800

← NewerPage 46 of 72 · 4,288 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.