Verisk Analytics, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2014-05-29	60.550	61.020	60.490	60.810	57.660	361,700
2014-05-28	61.250	61.250	60.530	60.540	57.404	481,200
2014-05-27	61.030	61.140	60.660	61.130	57.964	437,700
2014-05-23	60.890	61.030	60.540	60.950	57.793	462,600
2014-05-22	60.890	61.320	60.550	60.630	57.489	689,600
2014-05-21	60.830	61.280	60.620	60.990	57.831	478,100
2014-05-20	61.250	61.480	60.520	60.740	57.594	584,900
2014-05-19	60.680	61.560	60.620	61.160	57.992	554,600
2014-05-16	60.260	60.980	59.780	60.970	57.812	466,900
2014-05-15	60.860	60.860	59.480	60.250	57.129	549,300
2014-05-14	60.540	61.290	60.540	60.910	57.755	348,600
2014-05-13	61.650	61.650	60.650	60.820	57.670	400,700
2014-05-12	60.730	61.680	60.370	61.450	58.267	470,700
2014-05-09	60.310	60.970	59.940	60.530	57.395	460,300
2014-05-08	59.540	60.670	59.190	60.200	57.082	586,500
2014-05-07	59.880	60.030	59.110	59.730	56.636	652,500
2014-05-06	60.100	60.360	59.700	59.850	56.750	327,900
2014-05-05	59.340	60.310	59.100	60.250	57.129	533,900
2014-05-02	60.430	60.430	59.640	59.730	56.636	552,600
2014-05-01	59.960	60.460	59.660	59.910	56.807	895,000
2014-04-30	60.000	61.190	58.380	60.090	56.977	1,528,800
2014-04-29	57.690	58.150	57.310	57.880	54.882	453,200
2014-04-28	58.090	58.140	56.850	57.650	54.664	882,400
2014-04-25	58.180	58.410	57.600	57.810	54.816	721,300
2014-04-24	58.340	58.490	58.020	58.340	55.318	663,500
2014-04-23	57.740	58.300	57.610	58.000	54.996	673,100
2014-04-22	57.920	58.120	57.500	58.000	54.996	388,400
2014-04-21	57.500	57.760	57.170	57.590	54.607	487,100
2014-04-17	57.930	58.240	57.520	57.600	54.616	461,100
2014-04-16	57.600	58.020	57.010	57.970	54.967	596,300
2014-04-15	57.750	58.030	56.730	57.120	54.161	684,300
2014-04-14	57.100	57.830	56.520	57.780	54.787	1,553,600
2014-04-11	57.740	58.210	56.370	56.550	53.621	1,293,100
2014-04-10	58.860	59.150	57.850	58.080	55.072	1,729,200
2014-04-09	59.140	59.290	58.700	59.000	55.944	1,456,100
2014-04-08	58.380	59.210	58.090	58.900	55.849	1,321,900
2014-04-07	59.340	59.860	58.300	58.340	55.318	837,600
2014-04-04	61.110	61.240	59.380	59.570	56.484	871,800
2014-04-03	60.590	61.100	60.400	60.750	57.603	1,037,200
2014-04-02	59.850	60.640	59.500	60.610	57.470	2,312,200
2014-04-01	59.970	60.060	59.580	59.740	56.646	1,378,500
2014-03-31	60.110	60.490	59.540	59.960	56.854	1,044,600
2014-03-28	60.560	60.820	59.750	59.870	56.769	1,182,100
2014-03-27	61.020	61.240	60.330	60.500	57.366	819,400
2014-03-26	61.520	61.760	60.760	60.770	57.622	721,800
2014-03-25	62.120	62.360	61.190	61.220	58.049	672,000
2014-03-24	62.600	62.880	61.230	61.620	58.428	923,100
2014-03-21	62.910	63.000	62.350	62.480	59.244	1,265,000
2014-03-20	62.760	63.050	62.400	62.470	59.234	515,600
2014-03-19	62.960	63.160	62.470	62.830	59.575	573,600
2014-03-18	62.890	63.450	62.740	62.940	59.680	561,700
2014-03-17	62.750	63.710	62.520	62.880	59.623	729,000
2014-03-14	62.270	62.740	62.080	62.370	59.139	731,400
2014-03-13	63.290	63.480	62.240	62.360	59.130	792,600
2014-03-12	63.390	64.020	62.920	63.290	60.012	699,700
2014-03-11	63.760	64.610	63.520	63.730	60.429	1,168,700
2014-03-10	62.240	63.880	61.990	63.850	60.543	2,163,800
2014-03-07	63.000	63.000	61.920	62.240	59.016	1,422,600
2014-03-06	62.100	62.920	61.890	62.580	59.338	1,897,300
2014-03-05	63.360	63.470	62.060	62.100	58.883	1,535,600

← NewerPage 53 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.