Verisk Analytics, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2010-10-28	29.900	29.920	29.430	29.590	28.057	457,600
2010-10-27	29.870	30.000	29.680	29.890	28.342	672,700
2010-10-26	29.960	30.000	29.810	30.000	28.446	531,500
2010-10-25	29.930	29.970	29.650	29.770	28.228	360,300
2010-10-22	29.240	29.880	28.980	29.810	28.266	447,300
2010-10-21	29.680	29.780	28.970	29.320	27.801	1,037,000
2010-10-20	29.500	29.730	29.500	29.670	28.133	567,500
2010-10-19	29.300	29.740	28.700	29.490	27.962	1,110,100
2010-10-18	29.000	29.580	28.950	29.530	28.000	676,100
2010-10-15	28.670	28.980	28.420	28.880	27.384	551,000
2010-10-14	28.260	28.670	28.110	28.620	27.138	1,269,900
2010-10-13	28.740	28.750	28.260	28.400	26.929	824,600
2010-10-12	28.560	28.690	28.110	28.630	27.147	785,500
2010-10-11	27.920	28.250	27.770	28.200	26.739	439,000
2010-10-08	27.730	28.050	27.510	28.000	26.550	518,900
2010-10-07	27.990	27.990	27.580	27.640	26.208	422,700
2010-10-06	27.670	28.010	27.540	27.920	26.474	359,400
2010-10-05	28.040	28.250	27.600	27.700	26.265	1,961,400
2010-10-04	28.300	28.420	27.990	28.080	26.626	947,300
2010-10-01	27.740	28.740	27.130	28.320	26.853	1,222,000
2010-09-30	27.840	28.180	27.630	28.010	26.559	1,256,500
2010-09-29	27.250	27.930	27.230	27.870	26.426	1,551,000
2010-09-28	27.560	27.690	27.040	27.250	25.839	9,182,900
2010-09-27	28.000	28.450	27.450	27.540	26.113	817,200
2010-09-24	28.430	28.750	27.980	28.390	26.919	798,400
2010-09-23	27.940	28.450	27.510	28.310	26.844	492,600
2010-09-22	28.050	28.600	28.000	28.470	26.995	244,000
2010-09-21	28.100	28.110	27.950	28.010	26.559	190,500
2010-09-20	28.000	28.250	27.980	28.190	26.730	254,800
2010-09-17	28.430	28.430	27.870	28.000	26.550	747,900
2010-09-16	28.310	28.310	27.800	27.840	26.398	518,700
2010-09-15	27.690	28.750	27.400	28.420	26.948	708,600
2010-09-14	27.860	28.110	27.760	27.830	26.388	229,400
2010-09-13	27.800	28.190	27.730	28.000	26.550	326,300
2010-09-10	27.700	28.430	27.660	27.850	26.407	324,500
2010-09-09	27.680	27.990	27.680	27.800	26.360	306,900
2010-09-08	27.840	28.020	27.530	27.560	26.132	249,300
2010-09-07	28.050	28.380	27.810	27.860	26.417	320,800
2010-09-03	28.430	28.430	28.130	28.150	26.692	318,900
2010-09-02	28.040	28.490	28.000	28.370	26.900	400,800
2010-09-01	27.830	28.250	27.820	28.140	26.682	738,300
2010-08-31	27.700	28.070	27.420	27.820	26.379	579,200
2010-08-30	27.670	28.220	27.670	27.750	26.313	227,700
2010-08-27	27.600	28.290	27.420	27.920	26.474	329,200
2010-08-26	27.700	27.920	27.400	27.600	26.170	251,700
2010-08-25	27.870	28.220	27.700	27.770	26.332	365,000
2010-08-24	28.000	28.330	28.000	28.000	26.550	230,100
2010-08-23	28.460	28.500	27.810	27.960	26.512	204,200
2010-08-20	28.180	28.500	28.070	28.470	26.995	296,600
2010-08-19	28.180	28.400	27.970	28.320	26.853	290,500
2010-08-18	28.270	28.480	28.000	28.190	26.730	276,500
2010-08-17	28.250	28.500	28.000	28.400	26.929	312,200
2010-08-16	28.140	28.660	28.000	28.200	26.739	517,800
2010-08-13	28.170	28.370	28.160	28.310	26.844	265,600
2010-08-12	28.020	28.990	28.000	28.340	26.872	375,100
2010-08-11	28.100	30.300	28.020	28.370	26.900	675,100
2010-08-10	28.220	28.540	28.030	28.420	26.948	320,700
2010-08-09	28.500	28.680	28.420	28.470	26.995	331,500
2010-08-06	28.390	29.000	27.800	28.500	27.024	1,452,300
2010-08-05	28.750	28.960	27.800	28.600	27.119	829,900

← NewerPage 68 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.