Verisk Analytics, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2010-08-04	28.850	29.530	28.850	29.430	27.906	126,200
2010-08-03	29.410	29.580	28.760	28.820	27.327	291,200
2010-08-02	30.010	30.070	29.270	29.390	27.868	374,000
2010-07-30	28.930	29.830	28.750	29.690	28.152	277,800
2010-07-29	29.200	29.600	28.940	29.140	27.631	150,100
2010-07-28	29.420	29.680	28.990	29.120	27.612	270,300
2010-07-27	30.000	30.090	29.500	29.600	28.067	187,700
2010-07-26	29.500	30.150	29.130	29.980	28.427	325,700
2010-07-23	28.880	29.600	28.860	29.450	27.925	359,400
2010-07-22	28.670	28.880	28.630	28.790	27.299	170,900
2010-07-21	28.850	29.270	28.410	28.530	27.052	749,400
2010-07-20	28.520	28.860	28.420	28.800	27.308	396,300
2010-07-19	28.800	29.050	28.640	28.750	27.261	402,400
2010-07-16	28.900	29.250	28.750	28.850	27.356	483,600
2010-07-15	29.230	29.460	28.940	29.000	27.498	427,700
2010-07-14	29.250	29.380	28.970	29.310	27.792	500,900
2010-07-13	29.410	29.410	28.810	29.210	27.697	860,900
2010-07-12	29.220	29.800	29.150	29.190	27.678	358,900
2010-07-09	29.360	29.780	29.110	29.370	27.849	335,200
2010-07-08	29.580	29.700	29.400	29.410	27.887	393,900
2010-07-07	30.050	30.050	29.350	29.580	28.048	344,400
2010-07-06	30.350	30.350	29.760	30.050	28.493	471,900
2010-07-02	30.460	30.720	29.930	30.130	28.569	386,100
2010-07-01	29.950	30.340	29.600	30.200	28.636	664,000
2010-06-30	29.590	30.520	29.500	29.900	28.351	503,400
2010-06-29	30.400	30.760	29.640	29.700	28.162	295,400
2010-06-28	30.810	31.110	30.560	30.820	29.224	634,400
2010-06-25	30.110	30.930	30.110	30.930	29.328	1,496,400
2010-06-24	30.320	30.480	30.100	30.120	28.560	211,500
2010-06-23	30.500	30.570	30.010	30.370	28.797	468,900
2010-06-22	30.140	30.780	30.140	30.660	29.072	797,600
2010-06-21	30.500	30.600	29.890	29.970	28.418	223,700
2010-06-18	30.400	30.500	30.200	30.400	28.825	332,800
2010-06-17	30.410	30.600	30.190	30.350	28.778	279,900
2010-06-16	30.340	30.470	30.120	30.220	28.655	390,900
2010-06-15	30.500	30.660	29.660	30.530	28.949	688,400
2010-06-14	29.650	30.520	29.560	30.400	28.825	424,700
2010-06-11	29.200	29.610	29.200	29.550	28.019	234,800
2010-06-10	29.210	29.540	28.820	29.470	27.944	640,900
2010-06-09	29.810	29.990	28.850	28.950	27.450	791,200
2010-06-08	29.490	29.730	29.320	29.580	28.048	935,700
2010-06-07	30.070	30.580	29.560	29.580	28.048	692,100
2010-06-04	30.280	30.500	29.910	30.020	28.465	896,100
2010-06-03	30.100	30.800	30.050	30.710	29.119	667,300
2010-06-02	29.570	30.260	29.250	30.260	28.693	757,500
2010-06-01	30.330	30.480	29.610	29.700	28.162	673,000
2010-05-28	29.580	30.400	29.580	30.250	28.683	515,900
2010-05-27	29.450	29.930	29.320	29.760	28.218	736,200
2010-05-26	30.050	30.210	29.010	29.250	27.735	4,949,700
2010-05-25	28.620	29.730	28.420	29.730	28.190	1,114,400
2010-05-24	28.810	29.730	28.810	29.230	27.716	964,300
2010-05-21	28.880	29.260	28.460	29.010	27.507	1,018,600
2010-05-20	29.470	30.280	28.970	29.240	27.725	572,200
2010-05-19	30.040	30.490	29.600	29.990	28.437	735,000
2010-05-18	30.800	31.150	30.110	30.300	28.731	1,480,700
2010-05-17	30.780	31.750	30.530	30.750	29.157	1,406,200
2010-05-14	30.180	30.940	30.100	30.830	29.233	1,102,700
2010-05-13	29.660	31.480	29.550	30.300	28.731	1,505,400
2010-05-12	28.850	30.320	28.320	29.920	28.370	2,098,900
2010-05-11	27.670	28.510	27.560	28.460	26.986	584,200

← NewerPage 69 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.