Verisk Analytics, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2011-07-18	33.190	33.810	33.020	33.700	31.954	743,000
2011-07-15	33.630	33.660	33.100	33.310	31.585	1,034,400
2011-07-14	34.190	34.320	33.540	33.540	31.803	312,400
2011-07-13	34.200	34.490	34.030	34.140	32.372	337,000
2011-07-12	34.340	34.530	34.020	34.050	32.286	600,800
2011-07-11	34.680	34.920	34.380	34.450	32.666	350,400
2011-07-08	34.970	35.100	34.580	34.950	33.140	285,300
2011-07-07	35.090	35.420	34.990	35.150	33.329	462,600
2011-07-06	34.760	35.070	34.550	34.980	33.168	555,000
2011-07-05	34.970	34.970	34.560	34.750	32.950	622,700
2011-07-01	34.680	34.990	34.570	34.910	33.102	769,100
2011-06-30	34.500	34.860	34.360	34.620	32.827	684,700
2011-06-29	34.430	34.430	34.230	34.370	32.590	416,100
2011-06-28	33.970	34.930	33.900	34.270	32.495	441,600
2011-06-27	33.990	34.090	33.860	33.970	32.210	484,800
2011-06-24	34.370	34.390	33.910	33.990	32.229	2,212,900
2011-06-23	33.900	34.350	33.770	34.330	32.552	1,116,700
2011-06-22	33.770	34.360	33.770	34.200	32.429	795,500
2011-06-21	34.000	34.250	33.690	34.000	32.239	759,900
2011-06-20	33.720	34.050	33.640	33.940	32.182	607,400
2011-06-17	34.100	34.190	33.770	33.870	32.116	818,500
2011-06-16	33.880	34.070	33.700	34.050	32.286	1,049,600
2011-06-15	33.570	33.850	33.400	33.820	32.068	1,228,500
2011-06-14	33.790	33.880	33.490	33.830	32.078	1,274,500
2011-06-13	33.690	33.800	33.520	33.560	31.822	683,000
2011-06-10	33.740	33.900	33.530	33.700	31.954	822,500
2011-06-09	33.670	33.900	33.350	33.890	32.135	946,800
2011-06-08	33.560	33.680	33.460	33.570	31.831	794,600
2011-06-07	34.030	34.030	33.500	33.590	31.850	764,300
2011-06-06	33.970	34.090	33.780	34.060	32.296	929,700
2011-06-03	33.890	34.190	33.700	34.120	32.353	886,200
2011-06-02	33.860	34.400	33.710	34.100	32.334	754,000
2011-06-01	34.070	34.110	33.790	33.930	32.172	2,948,000
2011-05-31	33.940	34.130	33.500	34.050	32.286	1,351,800
2011-05-27	33.790	34.010	33.730	33.920	32.163	871,600
2011-05-26	33.730	33.900	33.620	33.790	32.040	1,031,300
2011-05-25	33.580	34.020	33.580	33.840	32.087	513,000
2011-05-24	33.870	33.970	33.600	33.730	31.983	420,800
2011-05-23	33.690	33.980	33.480	33.950	32.191	585,900
2011-05-20	34.530	34.530	33.980	34.020	32.258	1,072,800
2011-05-19	34.740	35.000	34.520	34.720	32.922	730,500
2011-05-18	34.220	34.640	33.950	34.620	32.827	592,400
2011-05-17	34.030	34.140	33.980	34.070	32.305	430,500
2011-05-16	34.370	34.570	34.000	34.160	32.391	455,500
2011-05-13	34.510	34.720	34.310	34.500	32.713	411,100
2011-05-12	34.390	34.800	34.370	34.700	32.903	739,000
2011-05-11	34.240	34.490	34.110	34.370	32.590	550,500
2011-05-10	34.000	34.420	33.930	34.410	32.628	480,700
2011-05-09	34.000	34.140	33.860	34.010	32.248	417,300
2011-05-06	34.290	34.490	33.860	33.970	32.210	616,300
2011-05-05	33.540	34.170	33.250	34.160	32.391	1,245,300
2011-05-04	33.200	33.740	32.870	33.600	31.860	1,394,100
2011-05-03	32.860	33.550	32.860	33.390	31.660	1,434,400
2011-05-02	32.910	33.120	32.660	32.850	31.148	1,213,600
2011-04-29	32.970	33.180	32.810	32.900	31.196	850,000
2011-04-28	32.930	33.160	32.860	33.000	31.291	1,000,000
2011-04-27	33.640	33.640	33.000	33.090	31.376	1,043,600
2011-04-26	33.410	33.510	33.230	33.450	31.717	934,400
2011-04-25	33.110	33.220	32.980	33.160	31.442	496,800
2011-04-21	33.020	33.090	32.800	33.020	31.310	719,600

← NewerPage 65 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.