Verisk Analytics, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-04	213.41	217.25	212.71	217.01	210.15	1,110,200
2022-04-01	215.57	215.57	211.77	214.12	207.35	840,200
2022-03-31	213.80	218.13	213.80	214.63	207.84	1,343,500
2022-03-30	215.88	217.64	212.37	216.97	210.11	851,900
2022-03-29	213.00	215.72	212.75	214.80	208.01	912,800
2022-03-28	208.08	212.07	207.13	211.60	204.91	1,497,600
2022-03-25	208.93	209.06	205.40	208.00	201.42	838,600
2022-03-24	209.14	209.62	206.33	208.24	201.65	1,307,400
2022-03-23	210.21	210.90	206.33	207.65	201.08	1,718,700
2022-03-22	210.96	213.27	209.05	211.15	204.47	1,672,600
2022-03-21	206.51	211.18	206.51	210.32	203.67	1,522,100
2022-03-18	201.75	208.72	201.17	208.24	201.65	1,905,400
2022-03-17	195.13	202.46	195.00	202.41	196.01	1,890,400
2022-03-16	191.12	195.54	191.02	195.43	189.25	1,658,500
2022-03-15	188.24	191.53	187.60	190.91	184.87	1,097,900
2022-03-14	182.72	186.70	181.90	185.95	180.07	1,153,300
2022-03-11	185.17	185.72	182.00	182.04	175.98	1,371,600
2022-03-10	184.54	187.69	182.98	184.84	178.69	1,247,300
2022-03-09	187.45	188.55	184.24	187.27	181.04	1,419,500
2022-03-08	185.33	188.33	183.10	185.03	178.87	2,165,600
2022-03-07	187.00	188.83	186.14	187.50	181.26	2,035,300
2022-03-04	182.10	188.29	181.61	187.70	181.45	2,617,100
2022-03-03	183.41	185.22	182.38	182.68	176.60	1,380,000
2022-03-02	180.61	183.59	179.92	181.73	175.68	1,404,700
2022-03-01	177.31	180.92	176.11	179.36	173.39	1,768,700
2022-02-28	178.76	179.00	175.23	177.34	171.44	1,149,700
2022-02-25	179.90	181.02	176.81	179.54	173.56	1,324,400
2022-02-24	175.18	179.41	175.00	179.22	173.26	1,777,000
2022-02-23	182.69	183.04	176.67	177.62	171.71	2,524,100
2022-02-22	188.54	193.35	185.56	186.44	180.24	1,698,000
2022-02-18	190.47	191.39	188.39	189.30	183.00	1,443,900
2022-02-17	192.96	194.06	190.15	190.30	183.97	1,289,000
2022-02-16	193.77	194.91	191.31	194.07	187.61	755,100
2022-02-15	194.01	194.78	193.17	194.27	187.80	982,600
2022-02-14	193.39	196.35	190.04	191.81	185.43	1,024,600
2022-02-11	194.73	195.74	192.04	192.91	186.49	807,400
2022-02-10	195.35	197.35	192.71	194.69	188.21	1,516,000
2022-02-09	200.68	203.99	198.10	199.06	192.44	1,211,400
2022-02-08	196.39	198.92	194.30	198.19	191.59	982,100
2022-02-07	197.75	199.18	196.82	197.03	190.47	824,200
2022-02-04	195.93	199.30	194.87	197.75	191.17	1,067,700
2022-02-03	197.63	199.98	196.53	196.94	190.39	901,100
2022-02-02	196.94	200.49	196.59	200.11	193.45	956,200
2022-02-01	195.52	197.66	191.89	196.57	190.03	1,059,600
2022-01-31	193.14	196.95	192.16	196.13	189.60	982,600
2022-01-28	188.29	193.30	185.59	193.29	186.86	608,800
2022-01-27	189.03	193.11	187.67	188.30	182.03	983,300
2022-01-26	190.43	193.55	185.96	187.76	181.51	1,209,100
2022-01-25	193.73	196.65	188.94	190.61	184.27	976,800
2022-01-24	195.79	197.40	191.12	197.38	190.81	1,519,900
2022-01-21	197.80	201.58	195.70	196.09	189.56	893,000
2022-01-20	201.59	203.45	197.80	198.03	191.44	976,600
2022-01-19	199.36	202.50	198.42	199.86	193.21	1,730,000
2022-01-18	194.65	199.14	193.31	198.45	191.85	1,617,900
2022-01-14	201.28	203.11	196.83	198.15	191.56	1,439,100
2022-01-13	207.74	208.05	202.69	203.11	196.35	886,200
2022-01-12	209.01	210.54	206.42	207.39	200.49	1,010,100
2022-01-11	207.25	208.99	203.96	208.68	201.73	916,800
2022-01-10	205.24	207.30	202.54	206.68	199.80	1,957,600
2022-01-07	212.32	212.32	206.26	206.65	199.77	1,669,600

← NewerPage 20 of 72 · 4,285 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.