Verisk Analytics, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-17	182.26	183.91	179.80	180.07	175.62	1,780,400
2023-03-16	179.21	181.92	178.52	180.87	176.40	1,832,300
2023-03-15	179.64	181.77	177.89	179.97	175.53	1,665,400
2023-03-14	181.27	184.51	179.13	180.90	176.43	1,541,200
2023-03-13	180.03	184.37	179.99	180.96	176.16	1,713,300
2023-03-10	182.28	183.76	179.67	180.14	175.36	913,200
2023-03-09	185.28	187.33	182.89	183.17	178.31	985,500
2023-03-08	184.16	185.84	183.37	184.87	179.97	1,012,600
2023-03-07	189.30	189.45	182.82	184.15	179.27	1,108,300
2023-03-06	186.63	189.36	186.48	187.70	182.72	1,329,500
2023-03-03	181.95	187.16	181.84	186.92	181.96	1,557,400
2023-03-02	176.29	181.69	174.99	181.59	176.77	1,958,200
2023-03-01	178.74	184.43	176.52	176.72	172.03	2,572,900
2023-02-28	170.36	172.54	169.82	171.11	166.57	1,528,100
2023-02-27	173.44	173.44	171.23	171.99	167.43	1,232,600
2023-02-24	171.21	172.28	169.74	171.68	167.13	859,100
2023-02-23	174.09	175.46	171.78	173.90	169.29	1,137,600
2023-02-22	175.06	176.46	174.03	174.50	169.87	786,300
2023-02-21	176.18	176.36	173.95	174.69	170.06	789,900
2023-02-17	176.42	177.33	175.00	177.13	172.43	1,829,500
2023-02-16	175.00	177.28	174.72	176.22	171.55	679,300
2023-02-15	176.21	178.82	175.00	177.42	172.71	815,900
2023-02-14	178.09	178.97	172.29	176.82	172.13	753,700
2023-02-13	177.02	179.62	177.02	179.07	174.32	889,300
2023-02-10	175.36	177.40	174.94	176.78	172.09	703,500
2023-02-09	178.41	180.00	175.56	176.22	171.55	851,200
2023-02-08	177.30	179.28	176.56	177.71	173.00	1,179,700
2023-02-07	174.71	178.58	173.05	177.87	173.15	1,432,100
2023-02-06	178.20	178.79	176.21	176.93	172.24	1,662,100
2023-02-03	185.07	185.12	179.83	180.11	175.33	1,522,900
2023-02-02	185.00	188.85	182.19	187.02	182.06	1,130,200
2023-02-01	181.23	185.55	179.39	184.16	179.28	1,138,500
2023-01-31	180.00	181.85	179.12	181.79	176.97	1,142,000
2023-01-30	180.13	180.76	178.52	179.41	174.65	1,074,300
2023-01-27	180.19	181.33	178.90	180.15	175.37	1,005,200
2023-01-26	181.06	181.66	178.98	180.99	176.19	809,600
2023-01-25	180.75	180.96	176.78	180.11	175.33	941,100
2023-01-24	185.17	185.51	182.61	183.35	178.49	799,500
2023-01-23	182.35	187.42	181.64	185.36	180.44	832,600
2023-01-20	176.89	181.98	176.37	181.61	176.79	832,700
2023-01-19	179.67	180.67	177.69	178.31	173.58	792,300
2023-01-18	181.95	183.66	179.89	180.69	175.90	662,500
2023-01-17	182.91	183.64	181.14	181.57	176.75	829,200
2023-01-13	182.25	184.32	182.04	183.95	179.07	493,000
2023-01-12	186.18	186.80	181.75	182.96	178.11	657,900
2023-01-11	184.51	186.52	183.50	186.47	181.52	687,100
2023-01-10	181.00	183.89	180.37	183.54	178.67	403,000
2023-01-09	183.00	185.16	181.88	182.05	177.22	1,095,800
2023-01-06	179.51	183.52	178.00	182.88	178.03	728,700
2023-01-05	178.83	179.06	176.36	177.64	172.93	693,300
2023-01-04	179.84	181.64	178.70	180.25	175.47	603,200
2023-01-03	177.40	179.35	176.02	177.34	172.64	644,400
2022-12-30	176.63	177.80	174.07	176.42	171.74	617,700
2022-12-29	174.61	179.07	174.61	178.06	173.34	506,900
2022-12-28	175.56	177.61	173.99	174.23	169.61	572,400
2022-12-27	175.80	176.62	174.32	175.56	170.90	497,900
2022-12-23	173.52	175.87	173.28	175.61	170.95	470,600
2022-12-22	174.33	174.61	171.19	174.48	169.85	653,400
2022-12-21	173.46	176.82	171.98	176.12	171.45	689,600
2022-12-20	173.04	173.51	170.54	172.19	167.62	719,600

← NewerPage 16 of 72 · 4,284 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.