Verisk Analytics, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 189.77 | 192.00 | 186.60 | 190.90 | 190.90 | 1,471,500 |
| 2026-10-15 | 185.46 | 192.41 | 184.72 | 187.33 | 187.33 | 2,042,800 |
| 2026-10-14 | 177.13 | 181.27 | 176.33 | 180.58 | 180.58 | 1,256,400 |
| 2026-10-13 | 178.49 | 180.77 | 175.43 | 176.65 | 176.65 | 902,000 |
| 2026-10-12 | 179.25 | 180.30 | 176.87 | 177.49 | 177.49 | 661,700 |
| 2026-10-09 | 176.37 | 179.10 | 175.19 | 177.63 | 177.63 | 1,414,500 |
| 2026-10-08 | 169.39 | 176.27 | 169.39 | 175.49 | 175.49 | 1,380,700 |
| 2026-10-07 | 166.48 | 169.81 | 165.00 | 168.68 | 168.68 | 915,700 |
| 2026-10-06 | 163.04 | 165.97 | 162.66 | 165.20 | 165.20 | 884,600 |
| 2026-10-05 | 163.81 | 164.49 | 161.51 | 163.28 | 163.28 | 1,077,500 |
| 2026-10-02 | 168.38 | 169.22 | 162.80 | 163.88 | 163.88 | 827,700 |
| 2026-10-01 | 170.70 | 171.31 | 167.08 | 168.38 | 168.38 | 1,213,400 |
| 2026-09-30 | 166.20 | 168.19 | 165.49 | 167.85 | 167.85 | 1,508,100 |
| 2026-09-29 | 166.21 | 167.77 | 163.29 | 165.94 | 165.94 | 1,685,800 |
| 2026-09-28 | 168.82 | 169.58 | 166.30 | 167.77 | 167.77 | 1,152,100 |
| 2026-09-25 | 168.30 | 171.12 | 167.50 | 169.21 | 169.21 | 1,330,600 |
| 2026-09-24 | 173.09 | 175.13 | 167.62 | 168.65 | 168.65 | 1,524,600 |
| 2026-09-23 | 171.68 | 172.59 | 169.62 | 171.80 | 171.80 | 1,062,000 |
| 2026-09-22 | 173.00 | 174.24 | 170.73 | 171.94 | 171.94 | 976,500 |
| 2026-09-21 | 174.13 | 175.15 | 170.88 | 172.02 | 172.02 | 1,193,200 |
| 2026-09-18 | 175.80 | 178.37 | 173.69 | 175.41 | 175.41 | 3,185,200 |
| 2026-09-17 | 181.10 | 182.91 | 175.51 | 176.48 | 176.48 | 965,500 |
| 2026-09-16 | 178.84 | 182.90 | 177.95 | 181.75 | 181.75 | 1,286,100 |
| 2026-09-15 | 184.91 | 185.60 | 179.48 | 180.08 | 180.08 | 964,000 |
| 2026-09-14 | 181.18 | 187.47 | 181.17 | 187.03 | 186.53 | 1,542,300 |
| 2026-09-11 | 176.75 | 177.22 | 173.83 | 176.20 | 175.73 | 688,400 |
| 2026-09-10 | 177.87 | 178.48 | 174.05 | 175.86 | 175.39 | 910,100 |
| 2026-09-09 | 175.49 | 179.21 | 171.79 | 177.99 | 177.51 | 1,202,400 |
| 2026-09-08 | 184.53 | 184.53 | 175.32 | 175.49 | 175.02 | 1,682,800 |
| 2026-09-04 | 186.53 | 188.67 | 182.50 | 185.79 | 185.29 | 854,400 |
| 2026-09-03 | 189.30 | 194.19 | 189.30 | 190.60 | 190.09 | 922,200 |
| 2026-09-02 | 193.20 | 193.33 | 187.44 | 188.16 | 187.66 | 1,014,400 |
| 2026-09-01 | 193.43 | 197.21 | 192.98 | 194.35 | 193.83 | 984,000 |
| 2026-08-31 | 190.16 | 195.21 | 190.16 | 193.78 | 193.26 | 1,362,200 |
| 2026-08-28 | 191.02 | 193.03 | 189.04 | 191.77 | 191.26 | 942,300 |
| 2026-08-27 | 187.38 | 191.83 | 186.83 | 191.02 | 190.51 | 900,500 |
| 2026-08-26 | 186.92 | 189.26 | 185.28 | 187.87 | 187.37 | 721,900 |
| 2026-08-25 | 187.66 | 196.42 | 186.67 | 188.49 | 187.99 | 2,383,600 |
| 2026-08-24 | 187.79 | 192.21 | 187.79 | 189.55 | 189.04 | 616,600 |
| 2026-08-21 | 186.68 | 189.34 | 184.89 | 187.50 | 187.00 | 1,085,400 |
| 2026-08-20 | 186.06 | 189.95 | 186.04 | 187.68 | 187.18 | 908,500 |
| 2026-08-19 | 178.36 | 186.56 | 178.36 | 186.45 | 185.95 | 1,025,600 |
| 2026-08-18 | 178.51 | 183.04 | 177.84 | 178.86 | 178.38 | 1,625,200 |
| 2026-08-17 | 179.95 | 180.20 | 174.44 | 175.62 | 175.15 | 1,005,000 |
| 2026-08-14 | 187.54 | 187.54 | 180.74 | 181.67 | 181.18 | 638,100 |
| 2026-08-13 | 181.34 | 186.47 | 178.11 | 185.94 | 185.44 | 1,197,800 |
| 2026-08-12 | 178.35 | 181.70 | 176.67 | 180.38 | 179.90 | 1,405,800 |
| 2026-08-11 | 178.05 | 182.84 | 177.59 | 180.97 | 180.49 | 1,369,600 |
| 2026-08-10 | 180.90 | 187.31 | 178.62 | 181.18 | 180.70 | 2,926,400 |
| 2026-08-07 | 189.63 | 194.96 | 187.60 | 191.82 | 191.31 | 1,260,900 |
| 2026-08-06 | 188.75 | 190.03 | 182.64 | 189.75 | 189.24 | 1,715,200 |
| 2026-08-05 | 194.04 | 194.47 | 187.55 | 188.75 | 188.25 | 1,000,100 |
| 2026-08-04 | 192.71 | 193.68 | 190.00 | 192.80 | 192.28 | 1,181,200 |
| 2026-08-03 | 196.94 | 198.99 | 191.40 | 193.11 | 192.59 | 1,290,300 |
| 2026-07-31 | 197.86 | 199.46 | 193.41 | 194.85 | 194.33 | 1,946,800 |
| 2026-07-30 | 204.39 | 209.48 | 197.77 | 200.35 | 199.81 | 2,239,500 |
| 2026-07-29 | 217.10 | 226.08 | 212.01 | 213.15 | 212.58 | 3,401,700 |
| 2026-07-28 | 210.08 | 215.79 | 209.58 | 212.26 | 211.69 | 3,127,400 |
| 2026-07-27 | 203.62 | 209.32 | 202.24 | 206.66 | 206.11 | 1,848,500 |
| 2026-07-24 | 195.00 | 201.81 | 193.07 | 201.34 | 200.80 | 1,361,400 |
Page 1 of 3 · 126 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.