Verisk Analytics, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2011-10-11	34.670	35.120	34.540	35.000	33.187	666,000
2011-10-10	34.850	34.980	34.350	34.950	33.140	412,700
2011-10-07	34.320	35.000	34.050	34.620	32.827	852,000
2011-10-06	34.180	34.510	33.920	34.310	32.533	478,900
2011-10-05	34.660	34.920	34.030	34.250	32.476	806,200
2011-10-04	32.660	34.690	32.660	34.640	32.846	1,177,200
2011-10-03	34.580	35.140	32.790	33.060	31.348	1,153,000
2011-09-30	34.050	34.880	33.820	34.770	32.969	960,800
2011-09-29	34.590	34.590	33.600	34.490	32.703	797,700
2011-09-28	34.620	34.940	34.120	34.170	32.400	692,300
2011-09-27	34.780	34.860	33.920	34.490	32.703	519,900
2011-09-26	33.280	33.620	32.540	33.620	31.879	756,800
2011-09-23	33.660	33.950	32.870	33.130	31.414	681,700
2011-09-22	34.240	34.340	33.520	33.930	32.172	655,500
2011-09-21	34.900	35.160	34.700	35.000	33.187	712,100
2011-09-20	34.490	35.270	34.270	34.870	33.064	771,000
2011-09-19	34.250	34.580	34.060	34.360	32.580	391,300
2011-09-16	34.810	35.270	34.700	34.780	32.978	648,700
2011-09-15	35.080	35.080	34.620	34.790	32.988	771,200
2011-09-14	33.860	35.020	33.700	34.740	32.941	845,500
2011-09-13	33.340	33.710	33.150	33.660	31.916	370,100
2011-09-12	33.010	33.260	32.540	33.260	31.537	477,800
2011-09-09	34.040	34.090	33.220	33.440	31.708	589,700
2011-09-08	34.050	34.600	33.900	34.200	32.429	381,700
2011-09-07	33.750	34.340	33.540	34.330	32.552	491,300
2011-09-06	33.570	33.570	32.890	33.460	31.727	531,100
2011-09-02	34.250	34.490	33.790	33.920	32.163	398,100
2011-09-01	34.990	35.040	34.360	34.540	32.751	555,600
2011-08-31	34.800	35.100	34.640	34.840	33.035	1,374,400
2011-08-30	34.370	34.800	34.170	34.520	32.732	655,900
2011-08-29	33.970	34.460	33.790	34.420	32.637	634,400
2011-08-26	33.310	33.730	32.800	33.670	31.926	619,000
2011-08-25	34.030	34.050	33.210	33.320	31.594	640,100
2011-08-24	33.380	34.140	33.380	33.970	32.210	947,600
2011-08-23	32.900	34.000	32.370	33.970	32.210	1,382,100
2011-08-22	32.030	32.970	31.860	32.830	31.129	1,790,300
2011-08-19	31.660	32.100	31.380	31.640	30.001	1,351,000
2011-08-18	31.720	31.850	31.190	31.680	30.039	1,216,000
2011-08-17	32.560	32.980	32.080	32.390	30.712	580,900
2011-08-16	32.390	32.800	32.190	32.500	30.817	1,139,500
2011-08-15	32.290	32.470	31.990	32.210	30.542	465,300
2011-08-12	32.190	32.410	31.710	32.220	30.551	405,100
2011-08-11	31.210	32.220	30.970	31.920	30.267	814,500
2011-08-10	31.420	31.570	30.950	30.980	29.375	1,484,900
2011-08-09	31.660	32.100	30.880	31.930	30.276	2,793,900
2011-08-08	32.610	32.890	31.080	31.500	29.868	2,519,400
2011-08-05	33.030	33.380	32.100	33.180	31.461	1,875,200
2011-08-04	33.200	33.210	32.600	32.990	31.281	1,809,600
2011-08-03	31.740	33.530	31.400	33.430	31.698	2,174,000
2011-08-02	32.550	32.620	31.340	31.450	29.821	972,900
2011-08-01	33.550	33.550	32.590	32.800	31.101	887,100
2011-07-29	33.000	33.380	32.800	33.300	31.575	726,600
2011-07-28	33.300	33.350	33.000	33.230	31.509	469,800
2011-07-27	33.300	33.700	33.100	33.160	31.442	1,017,600
2011-07-26	33.500	33.610	33.340	33.500	31.765	469,500
2011-07-25	33.460	33.710	33.210	33.670	31.926	644,400
2011-07-22	33.580	33.750	33.390	33.510	31.774	247,100
2011-07-21	33.510	33.730	33.400	33.550	31.812	296,300
2011-07-20	33.550	33.550	33.050	33.400	31.670	765,200
2011-07-19	33.840	34.020	33.290	33.380	31.651	1,114,300

← NewerPage 64 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.