Verisk Analytics, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-27	176.74	180.22	174.43	174.90	173.96	2,000,300
2026-04-24	176.26	178.57	175.44	177.59	176.63	1,891,100
2026-04-23	177.98	178.75	173.14	177.14	176.19	1,721,500
2026-04-22	182.40	183.45	177.77	178.89	177.93	2,027,700
2026-04-21	180.50	184.14	178.91	182.09	181.11	1,472,800
2026-04-20	178.61	181.48	178.31	179.75	178.78	2,003,500
2026-04-17	178.70	179.45	176.34	178.07	177.11	1,616,700
2026-04-16	178.89	181.77	177.98	178.31	177.35	1,672,200
2026-04-15	171.57	179.51	170.84	176.84	175.89	2,253,300
2026-04-14	167.03	170.88	166.24	170.63	169.71	1,902,400
2026-04-13	164.85	168.33	164.53	167.87	166.97	1,804,800
2026-04-10	168.86	169.88	161.70	164.28	163.40	2,308,000
2026-04-09	173.87	174.58	167.48	169.41	168.50	3,588,500
2026-04-08	181.42	181.82	174.61	175.43	174.49	2,351,300
2026-04-07	185.25	186.84	180.68	181.00	180.03	1,596,800
2026-04-06	184.74	186.78	183.20	184.71	183.72	1,278,400
2026-04-02	182.95	186.37	180.97	185.08	184.08	1,396,400
2026-04-01	187.69	188.85	183.26	183.50	182.51	1,715,300
2026-03-31	188.31	192.43	187.73	189.75	188.73	1,620,400
2026-03-30	184.87	190.07	184.12	187.36	186.35	1,553,400
2026-03-27	185.51	185.84	182.01	182.75	181.77	1,946,800
2026-03-26	185.40	188.97	184.51	185.75	184.75	1,855,200
2026-03-25	195.61	198.67	182.50	185.05	184.05	2,727,200
2026-03-24	198.14	198.51	193.35	194.73	193.68	1,496,100
2026-03-23	202.06	203.29	197.99	199.85	198.77	1,559,600
2026-03-20	201.10	204.28	200.11	201.75	200.66	2,004,200
2026-03-19	204.70	207.49	198.70	201.69	200.60	1,629,700
2026-03-18	201.41	206.71	199.49	204.39	203.29	1,456,800
2026-03-17	204.71	206.92	203.03	203.79	202.69	1,317,300
2026-03-16	200.92	206.48	200.41	204.74	203.64	2,038,100
2026-03-13	199.34	201.52	197.59	201.22	200.14	1,108,700
2026-03-12	203.40	207.52	197.93	198.04	196.48	1,288,800
2026-03-11	203.38	204.93	199.78	203.13	201.53	1,406,400
2026-03-10	208.58	212.04	200.10	202.66	201.06	1,706,600
2026-03-09	213.75	214.60	210.15	210.28	208.62	2,000,100
2026-03-06	211.22	215.71	206.70	214.84	213.14	2,073,900
2026-03-05	216.11	216.65	205.87	211.22	209.55	2,242,800
2026-03-04	213.14	216.34	211.41	215.58	213.88	2,017,200
2026-03-03	212.55	216.19	209.81	214.75	213.05	2,171,200
2026-03-02	210.00	215.86	208.45	214.79	213.09	3,060,000
2026-02-27	201.89	209.49	200.38	207.57	205.93	3,469,200
2026-02-26	198.33	204.03	197.90	202.64	201.04	2,325,600
2026-02-25	194.56	197.38	194.02	195.82	194.27	2,888,100
2026-02-24	181.60	191.40	181.60	191.17	189.66	3,379,900
2026-02-23	184.36	186.08	179.42	181.60	180.17	2,789,900
2026-02-20	184.09	185.19	179.06	182.50	181.06	1,584,000
2026-02-19	184.69	186.44	181.41	183.89	182.44	1,829,300
2026-02-18	194.42	194.42	178.29	184.07	182.62	3,417,800
2026-02-17	180.02	183.62	176.96	177.30	175.90	2,587,900
2026-02-13	179.88	181.90	176.25	181.21	179.78	2,738,400
2026-02-12	172.85	179.52	164.60	179.00	177.59	6,357,000
2026-02-11	167.77	174.00	164.88	173.77	172.40	4,253,700
2026-02-10	174.90	177.38	169.24	169.47	168.13	2,644,600
2026-02-09	178.65	180.00	174.65	178.20	176.79	3,526,100
2026-02-06	183.21	184.41	177.74	179.10	177.69	3,856,200
2026-02-05	193.02	197.27	181.72	184.68	183.22	2,735,500
2026-02-04	193.18	194.09	187.05	189.51	188.01	3,712,900
2026-02-03	203.72	203.72	191.12	192.49	190.97	3,008,900
2026-02-02	217.46	218.47	213.82	214.15	212.46	796,000
2026-01-30	216.59	217.66	213.89	217.46	215.74	977,500

← NewerPage 3 of 21 · 1,255 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.