Verisk Analytics, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2010-05-10	28.480	28.490	27.650	27.830	26.388	889,100
2010-05-07	27.780	28.230	27.460	27.720	26.284	1,907,800
2010-05-06	28.200	28.450	27.780	27.990	26.540	604,500
2010-05-05	28.080	28.560	28.000	28.300	26.834	423,100
2010-05-04	28.020	28.460	27.940	28.350	26.882	471,600
2010-05-03	27.900	28.240	27.790	28.150	26.692	530,400
2010-04-30	27.920	28.730	27.920	28.020	26.569	269,600
2010-04-29	27.860	28.070	27.690	28.030	26.578	532,000
2010-04-28	28.330	28.330	27.750	27.800	26.360	518,600
2010-04-27	28.530	28.600	28.290	28.510	27.033	221,200
2010-04-26	28.210	28.640	28.210	28.560	27.081	344,800
2010-04-23	28.080	28.390	28.060	28.310	26.844	211,700
2010-04-22	28.010	28.360	28.000	28.200	26.739	225,800
2010-04-21	28.360	28.600	28.000	28.160	26.701	406,100
2010-04-20	28.330	28.730	28.190	28.290	26.825	177,100
2010-04-19	28.020	28.490	27.900	28.240	26.777	295,500
2010-04-16	28.060	28.200	28.000	28.020	26.569	356,700
2010-04-15	28.390	28.520	28.130	28.190	26.730	438,900
2010-04-14	28.020	28.640	28.020	28.560	27.081	1,019,800
2010-04-13	28.000	28.340	27.990	28.070	26.616	938,700
2010-04-12	27.880	28.290	27.770	28.040	26.588	181,300
2010-04-09	27.810	28.090	27.640	27.980	26.531	411,400
2010-04-08	27.660	27.930	27.520	27.650	26.218	318,300
2010-04-07	28.020	28.180	27.520	27.810	26.370	548,500
2010-04-06	27.720	28.190	27.590	28.160	26.701	543,700
2010-04-05	27.680	28.060	27.530	27.890	26.445	406,400
2010-04-01	28.250	28.420	27.870	27.990	26.540	537,000
2010-03-31	27.930	28.360	27.930	28.200	26.739	480,200
2010-03-30	28.110	28.220	27.840	27.910	26.464	732,900
2010-03-29	28.060	28.230	27.750	28.000	26.550	317,000
2010-03-26	28.020	28.130	27.970	28.070	26.616	314,300
2010-03-25	28.070	28.440	27.920	28.000	26.550	230,300
2010-03-24	28.000	28.260	27.820	28.020	26.569	628,600
2010-03-23	28.050	28.420	27.810	28.000	26.550	341,500
2010-03-22	28.220	28.770	28.140	28.200	26.739	253,800
2010-03-19	28.290	28.530	27.780	28.290	26.825	462,000
2010-03-18	28.010	28.500	28.000	28.370	26.900	232,800
2010-03-17	28.150	28.150	28.000	28.010	26.559	415,200
2010-03-16	28.060	28.150	27.980	28.050	26.597	623,800
2010-03-15	28.070	28.190	27.890	28.100	26.644	463,300
2010-03-12	28.430	28.710	28.000	28.200	26.739	537,800
2010-03-11	28.590	28.600	28.000	28.190	26.730	479,100
2010-03-10	28.350	28.790	28.350	28.530	27.052	413,000
2010-03-09	28.770	28.920	27.970	28.450	26.976	706,800
2010-03-08	27.240	29.350	27.170	29.030	27.526	680,100
2010-03-05	27.270	27.580	27.260	27.380	25.962	716,400
2010-03-04	27.570	27.940	27.050	27.240	25.829	294,700
2010-03-03	27.940	28.130	27.370	27.630	26.199	663,200
2010-03-02	28.400	28.650	27.790	28.020	26.569	468,000
2010-03-01	28.460	28.740	28.220	28.400	26.929	321,800
2010-02-26	28.080	28.300	27.960	28.300	26.834	632,800
2010-02-25	27.830	28.060	27.830	27.980	26.531	328,900
2010-02-24	27.990	28.000	27.880	27.960	26.512	263,000
2010-02-23	28.420	28.420	27.820	28.010	26.559	390,400
2010-02-22	28.000	28.420	27.890	28.240	26.777	290,500
2010-02-19	27.830	28.230	27.830	28.010	26.559	152,500
2010-02-18	27.770	28.100	27.660	28.000	26.550	613,800
2010-02-17	28.070	28.300	27.850	27.940	26.493	456,100
2010-02-16	28.100	28.410	27.950	28.250	26.787	213,500
2010-02-12	27.710	28.390	27.530	28.310	26.844	875,600

← NewerPage 70 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.