Verisk Analytics, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2014-08-22	64.270	64.330	63.390	63.800	60.495	525,900
2014-08-21	63.500	64.160	63.230	64.150	60.827	421,100
2014-08-20	63.230	63.760	63.140	63.580	60.287	396,200
2014-08-19	63.800	63.960	63.340	63.550	60.258	418,900
2014-08-18	62.830	63.800	62.830	63.770	60.467	900,500
2014-08-15	63.110	63.110	62.360	62.690	59.443	1,238,600
2014-08-14	61.620	62.550	61.570	62.460	59.225	648,400
2014-08-13	60.780	61.670	60.530	61.630	58.438	700,200
2014-08-12	60.560	60.920	60.380	60.750	57.603	521,300
2014-08-11	60.260	60.830	60.010	60.750	57.603	2,092,100
2014-08-08	60.290	60.550	59.940	60.170	57.053	999,900
2014-08-07	59.980	60.880	59.400	60.400	57.271	1,424,000
2014-08-06	59.000	59.810	58.800	59.720	56.627	914,500
2014-08-05	59.340	59.710	58.880	59.420	56.342	1,182,600
2014-08-04	59.400	59.810	59.240	59.550	56.465	646,800
2014-08-01	59.960	60.320	59.320	59.470	56.390	590,900
2014-07-31	60.630	60.750	59.900	60.040	56.930	1,314,200
2014-07-30	62.370	62.410	60.490	60.790	57.641	1,290,300
2014-07-29	62.610	62.740	62.070	62.190	58.969	1,147,400
2014-07-28	62.880	62.940	62.140	62.660	59.414	670,500
2014-07-25	63.020	63.200	62.710	62.970	59.708	530,500
2014-07-24	62.990	63.400	62.820	63.200	59.926	424,300
2014-07-23	62.470	63.120	62.280	62.800	59.547	488,200
2014-07-22	62.400	62.960	62.360	62.520	59.282	629,000
2014-07-21	62.290	62.500	61.870	62.280	59.054	585,600
2014-07-18	61.700	62.520	61.430	62.490	59.253	703,600
2014-07-17	61.190	61.780	61.070	61.460	58.276	610,400
2014-07-16	61.650	61.910	61.300	61.500	58.314	459,000
2014-07-15	60.980	61.550	60.900	61.480	58.295	650,000
2014-07-14	61.330	61.370	60.820	61.140	57.973	476,600
2014-07-11	61.060	61.190	60.440	61.120	57.954	554,200
2014-07-10	60.560	61.070	60.280	61.020	57.859	654,400
2014-07-09	61.180	61.440	60.810	60.950	57.793	484,100
2014-07-08	61.190	61.440	60.860	61.150	57.983	541,900
2014-07-07	61.030	61.400	60.780	61.400	58.220	582,600
2014-07-03	60.880	61.150	60.630	61.150	57.983	205,000
2014-07-02	60.820	61.530	60.230	60.580	57.442	698,400
2014-07-01	60.050	61.080	60.030	60.900	57.745	892,200
2014-06-30	59.580	60.050	58.930	60.020	56.911	814,700
2014-06-27	59.130	59.830	58.870	59.670	56.579	1,602,300
2014-06-26	59.170	59.280	58.750	59.150	56.086	562,900
2014-06-25	59.580	59.720	59.170	59.230	56.162	904,200
2014-06-24	60.410	60.630	59.440	59.540	56.456	1,070,900
2014-06-23	60.310	60.590	59.880	60.370	57.243	719,900
2014-06-20	60.080	60.770	60.010	60.460	57.328	1,016,800
2014-06-19	62.960	62.960	59.810	60.200	57.082	797,000
2014-06-18	60.460	60.670	59.810	59.990	56.883	525,400
2014-06-17	60.680	61.000	60.280	60.380	57.252	636,100
2014-06-16	60.530	61.010	60.440	60.800	57.651	653,200
2014-06-13	60.640	60.730	60.270	60.420	57.290	468,900
2014-06-12	61.070	61.190	60.470	60.600	57.461	457,200
2014-06-11	60.980	61.180	60.750	61.140	57.973	318,500
2014-06-10	61.650	61.920	61.100	61.190	58.020	374,100
2014-06-09	61.190	61.830	61.030	61.790	58.589	362,300
2014-06-06	61.610	61.850	61.240	61.340	58.163	378,100
2014-06-05	61.000	61.410	60.850	61.340	58.163	579,700
2014-06-04	59.730	61.000	59.730	60.880	57.726	1,029,700
2014-06-03	59.480	60.210	59.410	59.920	56.816	501,200
2014-06-02	59.310	59.690	59.110	59.570	56.484	836,200
2014-05-30	61.000	61.000	59.190	59.190	56.124	3,349,800

← NewerPage 52 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.