Verisk Analytics, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2011-04-20	33.140	33.190	32.890	32.970	31.262	526,800
2011-04-19	33.220	33.510	32.850	32.980	31.272	842,800
2011-04-18	32.900	33.120	32.530	33.000	31.291	452,800
2011-04-15	33.500	33.540	32.970	33.080	31.367	361,100
2011-04-14	32.900	33.420	32.620	33.340	31.613	437,000
2011-04-13	32.900	33.390	32.650	33.140	31.423	958,900
2011-04-12	32.460	32.620	32.360	32.620	30.930	435,000
2011-04-11	32.540	32.600	32.240	32.540	30.854	673,000
2011-04-08	33.020	33.110	32.420	32.610	30.921	307,700
2011-04-07	33.350	33.440	32.880	33.000	31.291	421,200
2011-04-06	33.610	33.700	33.430	33.450	31.717	450,500
2011-04-05	33.150	33.510	33.100	33.460	31.727	345,200
2011-04-04	33.220	33.350	33.000	33.130	31.414	420,900
2011-04-01	32.620	33.300	32.560	33.300	31.575	877,400
2011-03-31	32.690	32.770	32.470	32.760	31.063	649,400
2011-03-30	32.750	32.860	32.610	32.770	31.073	428,900
2011-03-29	32.280	32.710	32.030	32.710	31.016	543,000
2011-03-28	32.400	32.420	32.170	32.220	30.551	347,500
2011-03-25	32.390	32.710	32.280	32.400	30.722	620,200
2011-03-24	31.950	32.860	31.910	32.490	30.807	1,027,700
2011-03-23	31.610	31.960	31.400	31.950	30.295	704,800
2011-03-22	31.810	31.870	31.590	31.710	30.067	632,000
2011-03-21	31.770	32.150	31.600	31.910	30.257	431,700
2011-03-18	31.360	31.740	31.180	31.620	29.982	795,100
2011-03-17	31.690	31.760	30.960	30.970	29.366	861,500
2011-03-16	31.610	31.850	31.200	31.230	29.612	714,500
2011-03-15	31.130	31.790	31.120	31.730	30.086	761,000
2011-03-14	31.940	32.010	31.500	31.760	30.115	399,000
2011-03-11	31.920	32.280	31.660	32.200	30.532	490,500
2011-03-10	32.170	32.400	31.940	32.010	30.352	879,300
2011-03-09	32.170	32.690	32.100	32.410	30.731	719,700
2011-03-08	31.930	32.410	31.720	32.300	30.627	830,300
2011-03-07	31.110	32.000	31.110	31.950	30.295	1,710,800
2011-03-04	31.290	31.600	31.040	31.170	29.555	954,200
2011-03-03	31.560	31.790	31.110	31.300	29.679	1,253,300
2011-03-02	30.890	31.430	30.760	31.310	29.688	2,371,000
2011-03-01	32.110	32.680	30.890	31.020	29.413	6,824,300
2011-02-28	32.630	32.660	32.210	32.350	30.674	2,232,300
2011-02-25	32.550	32.750	32.360	32.490	30.807	1,195,800
2011-02-24	32.480	32.640	32.300	32.440	30.760	711,100
2011-02-23	33.160	33.220	32.450	32.570	30.883	474,500
2011-02-22	33.460	33.740	33.170	33.190	31.471	679,700
2011-02-18	33.290	33.850	33.290	33.780	32.030	406,100
2011-02-17	33.720	33.820	33.310	33.430	31.698	1,374,000
2011-02-16	33.800	33.900	33.670	33.750	32.002	470,200
2011-02-15	33.750	33.950	33.720	33.730	31.983	298,100
2011-02-14	33.800	33.900	33.580	33.850	32.097	361,200
2011-02-11	33.910	34.040	33.560	33.860	32.106	756,500
2011-02-10	33.870	33.940	33.700	33.760	32.011	635,300
2011-02-09	33.700	33.990	33.690	33.900	32.144	295,200
2011-02-08	33.850	34.000	33.740	33.770	32.021	299,100
2011-02-07	33.890	34.050	33.690	33.900	32.144	657,000
2011-02-04	33.800	34.010	33.740	33.760	32.011	274,400
2011-02-03	33.880	34.010	33.800	33.850	32.097	411,200
2011-02-02	34.070	34.280	33.850	33.880	32.125	279,000
2011-02-01	34.050	34.420	33.900	34.180	32.410	899,300
2011-01-31	33.700	34.070	33.520	33.830	32.078	329,300
2011-01-28	34.180	34.240	33.640	33.750	32.002	495,200
2011-01-27	33.990	34.300	33.890	34.220	32.447	586,600
2011-01-26	34.230	34.310	33.990	34.060	32.296	570,800

← NewerPage 66 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.