Verisk Analytics, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2015-05-12	73.490	73.960	72.990	73.750	69.930	1,253,900
2015-05-11	73.880	74.450	73.760	73.770	69.949	1,582,800
2015-05-08	72.960	74.810	72.640	73.660	69.844	2,362,500
2015-05-07	70.320	73.190	70.200	72.100	68.365	8,491,400
2015-05-06	74.450	75.410	72.330	72.490	68.735	2,270,700
2015-05-05	75.430	75.720	74.120	74.510	70.650	1,120,600
2015-05-04	75.860	76.800	75.730	76.390	72.433	920,700
2015-05-01	75.490	75.970	75.080	75.710	71.788	736,000
2015-04-30	75.710	76.710	74.930	75.040	71.153	1,133,900
2015-04-29	75.010	78.090	75.010	76.850	72.869	2,413,800
2015-04-28	72.780	72.880	72.280	72.640	68.877	722,600
2015-04-27	72.890	73.420	72.290	72.940	69.162	1,251,400
2015-04-24	72.510	72.870	72.150	72.680	68.915	672,000
2015-04-23	72.010	72.790	72.010	72.480	68.726	673,900
2015-04-22	72.380	72.640	71.980	72.290	68.545	648,500
2015-04-21	72.600	72.960	72.430	72.610	68.849	393,300
2015-04-20	72.180	72.770	71.910	72.380	68.631	566,300
2015-04-17	71.860	72.610	71.430	71.840	68.119	668,000
2015-04-16	72.460	72.780	72.000	72.670	68.906	474,000
2015-04-15	72.690	73.000	72.470	72.650	68.887	567,300
2015-04-14	72.360	72.910	72.080	72.750	68.982	753,900
2015-04-13	72.800	73.210	72.430	72.540	68.783	514,400
2015-04-10	73.000	73.230	72.600	72.860	69.086	654,700
2015-04-09	72.210	72.880	72.070	72.870	69.095	924,800
2015-04-08	72.000	72.630	71.710	72.400	68.650	740,700
2015-04-07	72.000	72.490	71.600	71.720	68.005	648,800
2015-04-06	71.430	72.820	71.420	72.060	68.327	1,216,700
2015-04-02	71.330	72.500	70.990	72.270	68.526	1,059,900
2015-04-01	71.410	71.850	71.020	71.530	67.825	1,108,200
2015-03-31	71.040	71.730	70.750	71.400	67.702	847,400
2015-03-30	70.360	71.390	70.360	71.160	67.474	715,000
2015-03-27	69.850	70.700	69.650	70.480	66.829	762,100
2015-03-26	69.820	70.400	69.500	69.840	66.222	979,500
2015-03-25	71.030	71.080	69.750	69.760	66.147	1,035,000
2015-03-24	71.200	71.330	70.460	70.640	66.981	1,208,300
2015-03-23	71.500	71.650	71.000	71.110	67.427	966,500
2015-03-20	71.780	71.890	71.250	71.500	67.796	1,376,900
2015-03-19	71.700	71.970	71.320	71.550	67.844	493,000
2015-03-18	71.630	71.910	71.030	71.750	68.033	663,000
2015-03-17	71.490	71.730	71.220	71.710	67.995	770,100
2015-03-16	71.560	71.970	71.310	71.640	67.929	631,800
2015-03-13	70.980	71.300	70.440	71.230	67.540	779,200
2015-03-12	71.160	71.170	70.310	71.000	67.322	2,015,000
2015-03-11	69.230	71.480	69.040	69.780	66.165	1,276,800
2015-03-10	70.950	71.800	68.500	68.540	64.990	2,014,800
2015-03-09	70.860	71.640	70.550	71.360	67.664	1,704,800
2015-03-06	71.000	71.260	70.120	70.660	67.000	712,900
2015-03-05	71.090	71.200	70.530	71.090	67.408	749,200
2015-03-04	71.160	71.460	70.500	70.690	67.028	710,600
2015-03-03	71.870	72.110	71.340	71.600	67.891	655,400
2015-03-02	71.810	72.280	71.550	71.870	68.147	1,095,700
2015-02-27	72.640	72.880	71.750	71.810	68.090	813,200
2015-02-26	71.250	72.750	71.080	72.270	68.526	1,566,500
2015-02-25	70.000	74.750	70.000	72.180	68.441	3,931,100
2015-02-24	67.740	68.050	67.430	67.910	64.392	858,200
2015-02-23	67.890	68.020	67.360	67.800	64.288	1,117,600
2015-02-20	67.780	67.970	67.080	67.800	64.288	644,900
2015-02-19	67.400	67.910	67.230	67.510	64.013	665,600
2015-02-18	67.550	67.820	67.170	67.690	64.184	374,000
2015-02-17	67.690	67.990	67.360	67.560	64.060	561,000

← NewerPage 49 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.