Verisk Analytics, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2013-06-14	58.780	59.070	58.550	58.810	55.764	436,500
2013-06-13	58.760	58.970	58.090	58.750	55.707	543,100
2013-06-12	59.600	59.740	58.530	58.650	55.612	581,800
2013-06-11	58.510	59.520	58.480	59.370	56.295	580,300
2013-06-10	59.200	59.470	58.940	59.260	56.190	442,000
2013-06-07	58.680	59.310	58.230	59.180	56.115	368,100
2013-06-06	57.870	58.600	57.840	58.600	55.565	626,000
2013-06-05	58.790	58.790	57.510	57.750	54.759	695,400
2013-06-04	59.170	59.490	58.600	58.850	55.802	546,300
2013-06-03	58.820	59.410	58.020	59.410	56.333	565,400
2013-05-31	58.900	59.580	58.680	58.820	55.773	1,206,700
2013-05-30	59.220	59.660	59.090	59.180	56.115	1,440,100
2013-05-29	59.310	59.560	58.670	59.300	56.228	1,371,000
2013-05-28	59.000	59.630	59.000	59.500	56.418	1,468,800
2013-05-24	59.960	59.990	58.960	59.340	56.266	1,400,800
2013-05-23	59.740	60.400	59.060	59.990	56.883	1,053,200
2013-05-22	60.500	61.000	59.590	59.900	56.797	832,400
2013-05-21	60.270	60.560	60.250	60.410	57.281	831,000
2013-05-20	60.560	60.730	60.140	60.330	57.205	540,700
2013-05-17	60.860	60.910	60.470	60.720	57.575	592,900
2013-05-16	59.760	60.920	58.620	60.400	57.271	642,600
2013-05-15	60.870	61.040	60.700	60.800	57.651	607,700
2013-05-14	60.440	60.820	60.440	60.700	57.556	641,100
2013-05-13	60.390	60.680	60.110	60.400	57.271	669,000
2013-05-10	61.010	61.130	60.560	60.590	57.452	490,500
2013-05-09	61.180	61.360	60.640	60.810	57.660	563,400
2013-05-08	60.730	61.300	60.440	61.020	57.859	892,900
2013-05-07	60.710	60.970	60.510	60.850	57.698	681,100
2013-05-06	60.740	61.250	60.360	60.460	57.328	783,400
2013-05-03	60.600	60.960	60.320	60.580	57.442	747,200
2013-05-02	59.830	61.170	59.160	60.650	57.508	501,900
2013-05-01	56.400	62.390	54.680	60.620	57.480	1,261,900
2013-04-30	60.570	61.410	60.260	61.290	58.115	1,019,500
2013-04-29	59.850	60.500	59.710	60.490	57.357	690,400
2013-04-26	59.910	59.990	59.590	59.820	56.721	486,400
2013-04-25	59.880	60.420	59.740	60.110	56.996	576,000
2013-04-24	59.760	60.250	59.550	59.630	56.541	583,800
2013-04-23	59.480	60.250	59.480	59.870	56.769	609,100
2013-04-22	59.250	59.470	58.800	59.180	56.115	474,100
2013-04-19	60.130	60.500	58.720	59.030	55.972	1,086,100
2013-04-18	59.670	59.880	59.090	59.140	56.077	441,300
2013-04-17	59.230	59.920	59.220	59.670	56.579	744,800
2013-04-16	60.320	60.670	59.470	59.750	56.655	1,501,700
2013-04-15	60.900	61.090	59.920	59.930	56.826	553,600
2013-04-12	61.180	61.260	60.730	61.150	57.983	363,100
2013-04-11	61.160	61.480	60.770	61.030	57.869	509,700
2013-04-10	59.920	61.310	59.870	61.230	58.058	756,700
2013-04-09	60.100	60.250	59.240	59.780	56.683	489,200
2013-04-08	58.900	60.220	58.900	59.930	56.826	625,900
2013-04-05	59.030	59.360	58.420	58.900	55.849	1,107,500
2013-04-04	60.380	60.670	59.700	59.980	56.873	560,900
2013-04-03	61.220	61.370	60.160	60.470	57.338	531,200
2013-04-02	61.200	61.700	60.850	61.080	57.916	545,800
2013-04-01	61.100	61.880	60.610	61.140	57.973	787,900
2013-03-28	61.770	61.850	60.900	61.620	58.428	1,221,300
2013-03-27	61.000	61.720	60.720	61.550	58.362	463,800
2013-03-26	61.390	61.640	61.000	61.380	58.201	438,900
2013-03-25	61.450	61.570	60.480	61.100	57.935	561,800
2013-03-22	60.310	61.420	60.310	61.230	58.058	719,800
2013-03-21	59.670	60.280	59.590	60.020	56.911	588,600

← NewerPage 57 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.