The Cigna Group
CI Real Time Price USD
N/A
N/A
N/A
...
Overview
Financials
Forecast
Insiders
Institutions
Compensation
Government
Ownership
News
Income
Balance Sheet
Cash Flow
Revenue Breakdown
Recent trades of CI by members of U.S. Congress
CI Stock Insider Trading Activity
Follow @QuiverQuant for major insider updates
---
Closing Price
Purchase
Sale
|
Name
|
Type
|
Shares
|
Price
|
Shares Held
|
Date
|
Reported
|
|---|
CI Stock Institutional Owners
|
Investor
|
Shares
|
Change in Shares
|
Market Value
|
Date
|
Reported
|
|---|
CI Derivatives Institutional Owners
|
Investor
|
Type
|
Shares
|
Change in Shares
|
Market Value
|
Date
|
Reported
|
|---|
Recently reported changes in CI holdings by institutional investors
Quarterly net insider trading by CI's directors and management
* Insider trading data parsed from SEC Form 4 filings by Quiver Quantitative. Sign up for the Quiver API for real-time access.
- 1M
- 3M
- 6M
- YTD
- 1Y
- 2Y
- 5Y
- MAX
About
Backtest Start Date
Key Metrics
Return (1d)
Return (30d)
Return (1Y)
CAGR (Total)
Max Drawdown
Beta
Alpha
Sharpe Ratio
Win Rate
Average Win
Average Loss
Annual Volatility
Annual Std Dev
Information Ratio
Treynor Ratio
Total Trades
Metrics Definitions
Disclaimer: The performance results shown are based on historical backtesting and are hypothetical in nature. Backtested performance does not represent actual trading and does not account for all market factors that may affect execution, such as liquidity, slippage, and changing market conditions. Past performance is not necessarily indicative of future results. There is no guarantee that any trading strategy will be profitable or avoid losses.
-
Alpha
Measures a portfolio's risk-adjusted performance against that of its benchmark
Learn More about Alpha -
Annual Standard Deviation
Measures how much the portfolio's total return varies from its mean or average.
Learn More about Annual Standard Deviation -
Annual Volatility
A statistical measure of the dispersion of returns for the portfolio.
Learn More about Annual Volatility -
Average Win
The average return (%) for trades that resulted in a positive return.
-
Average Loss
The average return (%) for trades that resulted in a negative return.
-
Beta
A measure of the volatility of the portfolio compared to the market as a whole.
Learn More about Beta -
CAGR
CAGR (Compounded Annual Growth Rate), is the historical annualized rate of return for an investment strategy, throughout the backtest period.
Learn More about CAGR -
Information Ratio
A measurement of portfolio returns beyond the returns of its benchmark compared to the volatility of those returns.
Learn More about Information Ratio -
Max Drawdown
the maximum observed loss from a peak to a trough of a portfolio, before a new peak is attained.
Learn More about Max Drawdown -
Sharpe Ratio
The Sharpe Ratio is a measure of historical risk-adjusted return, which quantifies the amount of return that an investor received per unit of risk.
Learn More about Sharpe Ratio -
Total Trades
The total number of trades made by this strategy.
-
Treynor Ratio
Attempts to measure how successful an investment is in providing compensation to investors for taking on investment risk.
Learn More about Treynor Ratio -
Win Rate
The percentage of total trades that resulted in a positive return.
Subscribe to Quiver Premium for insider trading alerts
Be the first to see our newest insights and key updates across all datasets.
Government lobbying spending instances
-
$2,120,000 Jul 20, 2026 Issue: Medicare/Medicaid Pharmacy Defense Health Issues Labor Issues/Antitrust/Workplace
-
$1,670,000 Apr 20, 2026 Issue: Medicare/Medicaid Health Issues Defense Pharmacy Labor Issues/Antitrust/Workplace
-
$3,490,000 Apr 20, 2026 Issue: Medicare/Medicaid Health Issues Defense Pharmacy Labor Issues/Antitrust/Workplace
-
$1,930,000 Oct 20, 2025 Issue: Labor Issues/Antitrust/Workplace Medicare/Medicaid Health Issues Defense Pharmacy
-
$1,370,000 Oct 20, 2025 Issue: Medicare/Medicaid Health Issues Defense Pharmacy Labor Issues/Antitrust/Workplace
-
$3,460,000 Apr 21, 2025 Issue: Medicare/Medicaid Health Issues Defense Pharmacy Budget/Appropriations
-
$1,420,000 Jan 21, 2025 Issue: Medicare/Medicaid Health Issues Defense Pharmacy
-
$1,720,000 Oct 21, 2024 Issue: Pharmacy Defense Health Issues Medicare/Medicaid
-
$2,200,000 Jul 22, 2024 Issue: Pharmacy Defense Health Issues Medicare/Medicaid
-
$1,930,000 Jan 22, 2024 Issue: Pharmacy Defense Health Issues Medicare/Medicaid
-
$1,630,000 Oct 20, 2023 Issue: Pharmacy Defense Health Issues Medicare/Medicaid
-
$1,650,000 Jul 20, 2023 Issue: Defense Health Issues Medicare/Medicaid
-
$1,030,000 Jan 20, 2023 Issue: Defense Health Issues Medicare/Medicaid
-
$2,940,000 Oct 20, 2022 Issue: Defense Health Issues Medicare/Medicaid
-
$980,000 Jul 20, 2022 Issue: Postal Defense Health Issues Medicare/Medicaid
-
$3,630,000 Apr 20, 2022 Issue: Postal Defense Health Issues Medicare/Medicaid
-
$3,350,000 Jan 20, 2022 Issue: None
-
$1,480,000 Oct 20, 2021 Issue: None
-
$2,350,000 Jul 20, 2021 Issue: None
-
$1,960,000 Apr 20, 2021 Issue: None
-
$1,520,000 Jan 21, 2021 Issue: None
-
$1,690,000 Oct 20, 2020 Issue: None
-
$2,530,000 Jul 20, 2020 Issue: None
-
$1,480,000 Apr 20, 2020 Issue: None
-
$1,890,000 Jan 21, 2020 Issue: None
-
$2,300,000 Oct 21, 2019 Issue: Pharmacy Medicare/Medicaid Health Issues Taxation/Internal Revenue Code Trade (domestic/foreign) Defense
-
$2,300,000 Jul 22, 2019 Issue: Pharmacy Medicare/Medicaid Health Issues Taxation/Internal Revenue Code Defense Trade (domestic/foreign) Labor Issues/Antitrust/Workplace
-
$1,760,000 Apr 22, 2019 Issue: Pharmacy Medicare/Medicaid Health Issues Defense Trade (domestic/foreign) Taxation/Internal Revenue Code Labor Issues/Antitrust/Workplace
-
$2,360,000 Jan 22, 2019 Issue: Pharmacy Labor Issues/Antitrust/Workplace Medicare/Medicaid Health Issues Trade (domestic/foreign) Immigration Taxation/Internal Revenue Code
-
$1,890,000 Dec 27, 2018 Issue: Labor Issues/Antitrust/Workplace Insurance Medicare/Medicaid Health Issues Taxation/Internal Revenue Code
-
$1,460,000 Oct 22, 2018 Issue: Pharmacy Labor Issues/Antitrust/Workplace Medicare/Medicaid Health Issues Taxation/Internal Revenue Code Trade (domestic/foreign) Immigration
-
$1,690,000 Jul 20, 2018 Issue: Pharmacy Labor Issues/Antitrust/Workplace Immigration Insurance Medicare/Medicaid Health Issues Taxation/Internal Revenue Code Trade (domestic/foreign)
-
$1,480,000 Jan 22, 2018 Issue: Medicare/Medicaid Health Issues Taxation/Internal Revenue Code Labor Issues/Antitrust/Workplace Insurance
-
$1,270,000 Oct 20, 2017 Issue: Labor Issues/Antitrust/Workplace Insurance Medicare/Medicaid Health Issues Taxation/Internal Revenue Code Trade (domestic/foreign)
-
$1,700,000 Jul 20, 2017 Issue: Labor Issues/Antitrust/Workplace Insurance Medicare/Medicaid Health Issues Taxation/Internal Revenue Code Trade (domestic/foreign)
-
$1,010,000 Jul 10, 2017 Issue: Labor Issues/Antitrust/Workplace Insurance Medicare/Medicaid Health Issues Taxation/Internal Revenue Code
-
$1,420,000 Jan 23, 2017 Issue: Labor Issues/Antitrust/Workplace Insurance Medicare/Medicaid Health Issues Taxation/Internal Revenue Code
-
$1,050,000 Oct 20, 2016 Issue: Labor Issues/Antitrust/Workplace Insurance Medicare/Medicaid Health Issues Taxation/Internal Revenue Code Trade (domestic/foreign)
-
$1,040,000 Jul 20, 2016 Issue: Labor Issues/Antitrust/Workplace Medicare/Medicaid Health Issues Taxation/Internal Revenue Code Trade (domestic/foreign)
-
$1,010,000 Apr 12, 2016 Issue: Labor Issues/Antitrust/Workplace Insurance Medicare/Medicaid Health Issues Taxation/Internal Revenue Code Trade (domestic/foreign)
-
$1,550,000 Jan 20, 2016 Issue: Computer Industry Pharmacy Labor Issues/Antitrust/Workplace Insurance Medicare/Medicaid Health Issues Taxation/Internal Revenue Code Trade (domestic/foreign)
-
$1,400,000 Oct 20, 2015 Issue: Pharmacy Labor Issues/Antitrust/Workplace Medicare/Medicaid Taxation/Internal Revenue Code Insurance Trade (domestic/foreign) Health Issues
-
$1,230,000 Jul 20, 2015 Issue: Pharmacy Medicare/Medicaid Health Issues Taxation/Internal Revenue Code Trade (domestic/foreign) Insurance
-
$1,000,000 Apr 20, 2015 Issue: Pharmacy Insurance Medicare/Medicaid Health Issues Taxation/Internal Revenue Code Trade (domestic/foreign)
-
$550,000 Jan 20, 2015 Issue: Insurance Medicare/Medicaid Foreign Relations Health Issues Taxation/Internal Revenue Code Trade (domestic/foreign) Pharmacy
-
$500,000 Oct 20, 2014 Issue: Pharmacy Medicare/Medicaid Foreign Relations Health Issues Taxation/Internal Revenue Code Trade (domestic/foreign) Insurance
-
$680,000 Jul 21, 2014 Issue: Pharmacy Insurance Medicare/Medicaid Foreign Relations Health Issues Taxation/Internal Revenue Code Trade (domestic/foreign)
-
$1,820,000 Apr 21, 2014 Issue: Insurance Health Issues Taxation/Internal Revenue Code Medicare/Medicaid Pharmacy
-
$600,000 Jan 21, 2014 Issue: Insurance Medicare/Medicaid Health Issues Taxation/Internal Revenue Code Pharmacy
-
$150,000 Oct 21, 2013 Issue: Pharmacy Medicare/Medicaid Taxation/Internal Revenue Code Insurance Health Issues
-
$680,000 Jul 22, 2013 Issue: Pharmacy Insurance Medicare/Medicaid Health Issues Taxation/Internal Revenue Code
-
$680,000 Apr 04, 2013 Issue: Health Issues Taxation/Internal Revenue Code Medicare/Medicaid
-
$230,000 Jan 22, 2013 Issue: Medicare/Medicaid Taxation/Internal Revenue Code Health Issues
-
$350,000 Oct 16, 2012 Issue: Medicare/Medicaid Health Issues Taxation/Internal Revenue Code
-
$520,000 Jul 20, 2012 Issue: Medicare/Medicaid Taxation/Internal Revenue Code Health Issues
-
$490,000 Jul 20, 2012 Issue: Health Issues Taxation/Internal Revenue Code Medicare/Medicaid
-
$240,000 Jan 20, 2012 Issue: Medicare/Medicaid Health Issues Taxation/Internal Revenue Code
-
$230,000 Dec 02, 2011 Issue: Medicare/Medicaid Health Issues Taxation/Internal Revenue Code
-
$470,000 Oct 18, 2011 Issue: Medicare/Medicaid Health Issues Taxation/Internal Revenue Code
-
$280,000 Apr 19, 2011 Issue: Health Issues Taxation/Internal Revenue Code Medicare/Medicaid
-
$340,000 Jan 19, 2011 Issue: Torts Medicare/Medicaid Health Issues Taxation/Internal Revenue Code
-
$300,000 Oct 20, 2010 Issue: Health Issues Taxation/Internal Revenue Code Medicare/Medicaid Torts
-
$560,000 Jul 20, 2010 Issue: Health Issues Taxation/Internal Revenue Code Medicare/Medicaid Torts
-
$400,000 Apr 20, 2010 Issue: Medicare/Medicaid Health Issues Taxation/Internal Revenue Code Torts
-
$850,000 Jan 26, 2010 Issue: Medicare/Medicaid Health Issues Taxation/Internal Revenue Code
-
$260,000 Oct 20, 2009 Issue: Medicare/Medicaid Health Issues Taxation/Internal Revenue Code
-
$260,000 Jul 16, 2009 Issue: Budget/Appropriations Medicare/Medicaid Health Issues Taxation/Internal Revenue Code
-
$460,000 Jul 16, 2009 Issue: Budget/Appropriations Medicare/Medicaid Health Issues Labor Issues/Antitrust/Workplace
-
$480,000 Jan 15, 2009 Issue: Pharmacy Insurance Medicare/Medicaid Health Issues Economics/Economic Development Taxation/Internal Revenue Code
-
$341,436 Oct 16, 2008 Issue: Insurance Medicare/Medicaid Health Issues Taxation/Internal Revenue Code Pharmacy
-
$230,000 Aug 04, 2008 Issue: Pharmacy Insurance Medicare/Medicaid Health Issues Taxation/Internal Revenue Code
-
$210,000 Jul 17, 2008 Issue: Pharmacy Insurance Medicare/Medicaid Health Issues Taxation/Internal Revenue Code
-
$760,000 Feb 12, 2008 Issue: Health Issues Medicare/Medicaid Insurance
-
$460,000 Aug 13, 2007 Issue: Insurance Medicare/Medicaid Health Issues Retirement
-
$440,000 Feb 12, 2007 Issue: Torts Medicare/Medicaid Health Issues Retirement
-
$240,000 Aug 16, 2006 Issue: Retirement Health Issues Medicare/Medicaid Torts
-
$280,000 Feb 16, 2006 Issue: Health Issues Medicare/Medicaid Torts
-
$240,000 Aug 15, 2005 Issue: Health Issues Medicare/Medicaid Torts
-
$350,000 Feb 16, 2005 Issue: Taxation/Internal Revenue Code Health Issues Medicare/Medicaid Torts
-
$560,000 Aug 26, 2004 Issue: Retirement Health Issues Trade (domestic/foreign) Financial Institutions/Investments/Securities Taxation/Internal Revenue Code Medicare/Medicaid Insurance Torts
-
$960,000 Apr 19, 2004 Issue: Insurance Medicare/Medicaid Health Issues Retirement Trade (domestic/foreign) Financial Institutions/Investments/Securities Taxation/Internal Revenue Code
-
$1,020,000 Aug 21, 2003 Issue: Trade (domestic/foreign) Financial Institutions/Investments/Securities Taxation/Internal Revenue Code Retirement Health Issues Medicare/Medicaid Insurance
-
$620,000 Feb 25, 2003 Issue: Insurance Medicare/Medicaid Health Issues Retirement Taxation/Internal Revenue Code Financial Institutions/Investments/Securities Trade (domestic/foreign)
-
$780,000 Aug 19, 2002 Issue: Trade (domestic/foreign) Financial Institutions/Investments/Securities Taxation/Internal Revenue Code Retirement Health Issues Medicare/Medicaid Insurance
-
$960,000 Mar 01, 2002 Issue: Health Issues Taxation/Internal Revenue Code Retirement Medicare/Medicaid Insurance
-
$960,000 Aug 09, 2001 Issue: Medicare/Medicaid Health Issues Financial Institutions/Investments/Securities Trade (domestic/foreign) Taxation/Internal Revenue Code Retirement Insurance
-
$578,440 Feb 12, 2001 Issue: Trade (domestic/foreign) Financial Institutions/Investments/Securities Taxation/Internal Revenue Code Retirement Health Issues Medicare/Medicaid
-
$1,016,180 Aug 14, 2000 Issue: Trade (domestic/foreign) Financial Institutions/Investments/Securities Taxation/Internal Revenue Code Retirement Health Issues Medicare/Medicaid
-
$920,000 Feb 11, 2000 Issue: Trade (domestic/foreign) Financial Institutions/Investments/Securities Taxation/Internal Revenue Code Retirement Health Issues Medicare/Medicaid
-
$660,000 Aug 16, 1999 Issue: Taxation/Internal Revenue Code Medicare/Medicaid Environment/Superfund Trade (domestic/foreign) Financial Institutions/Investments/Securities Retirement Health Issues
Former government officials who have lobbied for CI
79 former government officials from 52 congressional offices at 17 lobbying firms have lobbied for CI, most recently Jul 21, 2026.
-
Jesse Appleton Senate Legislative Assistant, Sen. James Talent; Senior Advisor, Department of Treasury -
Christopher Davis House Staff Assistant, Legislative Assistant, Senior Legislative Assistant, and Legislative Director - Rep. Rick Boucher (2006-2011) -
Brian Sutter House Staff Dir., W&M Health Subcommittee, Chrman Dave Camp April'13-Dec.'14 Professional Staff, W&M Health Subcommittee, Chrman Dave Camp, Jan'11-April'13 Leg Dir. Rep. Dave Camp, May'08-Jan'11 Leg Asst Rep. Dave Camp, Feb'03-May'08; Staff Ast July'02- -
Emily Wilkinson-Holland Congress Staff -Rep. Price (2010-11), LA: Rep. Grimm (2011-12), Rep. Black (2012-13), Sen.Vitter (2013-2015), Sen. Heller (2015-17), Policy Adv. to the Sec.- Dept of HHS (3/2017-8/2017), Sr Advisor to Administrator - Ctrs for Medicare & Medicaid (8/17- 5/19)
-
Brian Schaffner House Rep. Daniel B. Maffei, U.S. February 2009 - January 2011 - Military Legislative Asst. / Appropriations Director; Rep. Kathleen C. Hochul, January 2012 - January 2013 - Senior Legislative Asst. / Military Legislative Asst. -
Kimberlee Trzeciak Congress New FDA. Dep. Commissioner; 8/23-1/25. Assoc. Commissioner Leg. Affairs; 2/2022-08/2023. House Com. Energy & Commerce: Chief Health Advisor, 2/22-4/19. Sen. Health Policy Advisor, 3/19-3/15. Rep. John D. Dingell - LD, 05/13-07/11. Sen. LA, 7/11-08/09, LA
-
Sean Joyce House Chief of Staff, Congressman Patrick McHenry; Legislative Director, Congressman Shuster; Communications Director, Congressman Shuster; Military Legislative Advisor, Congressman Shuster; Senior Legislative Advisor, Congressman Shuster -
Alexis Oberg Executive Policy Aide, Office of Governor Nathan Deal
CI Estimated quarterly lobbying spending
CI Revenue by Segment or Geography
By Segment
By Geography
CI Income Statement
CI Balance Sheet
CI Cash Flow
U.S. Patents
New CI patent grants
Government Contracts
Federal grants, loans, and purchases
Government Contracts
Estimated quarterly amount awarded to CI from public contracts
CI News
Recent insights relating to CI
CNBC Recommendations
Recent picks made for CI stock on CNBC
Top ETF Holders
ETFs with the largest estimated holdings in CI
CI Analyst Ratings
CI Stock Forecasts
...
- ... Highest Price Target
- ... Median Price Target
- ... Lowest Price Target
CI Analyst Forecasts
|
Analyst
|
Firm
|
Current
|
Previous
|
Date
|
|---|
Frequently Asked Questions
- Is $CI stock a Buy, Sell, or Hold?
- What is the price target for $CI stock?
* Analyst consensus is not financial advice. Please see our data disclaimers .
CI Top Shareholders
|
Shareholder
|
Shares Held
|
|---|
Frequently Asked Questions
- Who owns $CI stock?
- Who owns the most shares of $CI stock?
- What funds own $CI stock?
* These are estimates based on data taken from SEC filings. There may be inaccuracies due to parsing errors, accidental double-counting, incorrect classification of indirectly owned shares, or any other number of issues.
CI Stock Smart Score
The Quiver Smart Score combines our data on Congress Trading, Lobbying, Insider Trading, CNBC Mentions and more to provide a comprehensive view of the strength of a stock's underlying data.
The Smart Score grades stocks on a scale of 1 (weakest) to 10 (strongest) based on the strength of the underlying data.
?
Sign Up to view CI Smart Score
Score Breakdown
Bull Case vs Bear Case
See concise summaries of analyst reports, presenting both bullish and bearish arguments for a stock.
Example:
Bulls Say:
The Bulls Say summary highlights positive aspects of the stock.
Bears Say:
The Bears Say summary points out potential risks and negative aspects of the stock.
Show More
About CI
Cigna primarily provides pharmacy benefit management and health insurance services. Its PBM and specialty pharmacy services, which were greatly expanded by its 2018 merger with Express Scripts, are mostly sold to health insurance plans and employers. Its largest PBM contract is with the Department of Defense, and it recently won a multiyear deal with top-tier insurer Centene. In health insurance and other benefits, Cigna primarily serves employers through self-funding arrangements, and the company operates mostly in the US with 16 million US and 2 million international medical members covered as of December 2025.
- Address Bloomfield, CT
- Market Cap 72.3 billion
- Employees 67,700
- Industrial Classification Hospital & Medical Service Plans
The Cigna Group (CI) Historical Stock Prices
The Cigna Group (CI) closed at $273.74 on September 22, 2026. Over the past year its adjusted close ranged from $239.01 to $304.13. Daily prices go back to January 2, 2014, 3,199 trading days in all.
- 1 month-0.80%
- 3 months-2.75%
- Year to date+1.13%
- 1 year-3.01%
- 3 years+0.24%
- 5 years+48.36%
- Max+253.71%
See every congressional and insider trade on the CI price chart
Quiver Premium charts CI's full daily history since 2014 with each congressional purchase and sale and every open-market insider purchase marked on the price line, with hover details for each trade.
Upgrade to Premium| Date | Open | High | Low | Close | Adj. Close | Volume |
|---|---|---|---|---|---|---|
| Sep 22, 2026 | 276.85 | 278.47 | 272.73 | 273.74 | 273.74 | 1,468,896 |
| Sep 21, 2026 | 275.91 | 275.91 | 272.62 | 274.47 | 274.47 | 1,394,988 |
| Sep 18, 2026 | 274.86 | 277.72 | 273.74 | 275.28 | 275.28 | 2,331,857 |
| Sep 17, 2026 | 280.83 | 281.40 | 275.76 | 276.00 | 276.00 | 1,174,528 |
| Sep 16, 2026 | 288.31 | 289.89 | 280.09 | 280.45 | 280.45 | 1,166,262 |
| Sep 15, 2026 | 289.90 | 290.71 | 286.71 | 288.90 | 288.90 | 1,257,275 |
| Sep 14, 2026 | 284.60 | 290.94 | 284.60 | 290.05 | 290.05 | 1,307,228 |
| Sep 11, 2026 | 283.01 | 285.00 | 277.51 | 280.76 | 280.76 | 1,342,128 |
| Sep 10, 2026 | 280.56 | 285.50 | 278.94 | 280.91 | 280.91 | 1,546,804 |
| Sep 9, 2026 | 279.00 | 282.45 | 272.34 | 278.17 | 278.17 | 1,551,561 |
| Sep 8, 2026$1.56 dividend | 279.10 | 279.37 | 275.26 | 275.83 | 275.83 | 1,590,295 |
| Sep 4, 2026 | 283.06 | 284.67 | 281.63 | 282.52 | 280.93 | 1,204,767 |
| Sep 3, 2026 | 284.05 | 286.53 | 280.95 | 286.26 | 284.65 | 1,666,409 |
| Sep 2, 2026 | 283.10 | 286.81 | 280.70 | 282.84 | 281.25 | 1,493,013 |
| Sep 1, 2026 | 279.66 | 283.56 | 278.71 | 283.06 | 281.47 | 1,304,790 |
| Aug 31, 2026 | 278.99 | 278.99 | 275.59 | 276.08 | 274.53 | 1,421,772 |
| Aug 28, 2026 | 280.68 | 280.68 | 277.65 | 278.88 | 277.31 | 1,602,418 |
| Aug 27, 2026 | 277.79 | 281.80 | 276.31 | 277.67 | 276.11 | 1,229,385 |
| Aug 26, 2026 | 279.70 | 286.01 | 279.40 | 280.87 | 279.29 | 1,228,396 |
| Aug 25, 2026 | 278.87 | 279.55 | 276.25 | 279.32 | 277.75 | 1,644,812 |
| Aug 24, 2026 | 278.51 | 281.73 | 276.96 | 280.45 | 278.87 | 1,971,809 |
| Aug 21, 2026 | 274.81 | 279.39 | 274.25 | 277.51 | 275.95 | 2,057,444 |
| Aug 20, 2026 | 277.24 | 278.80 | 274.04 | 274.41 | 272.87 | 1,088,692 |
| Aug 19, 2026 | 279.61 | 282.75 | 276.91 | 277.45 | 275.89 | 1,126,053 |
| Aug 18, 2026 | 278.50 | 282.58 | 277.73 | 278.50 | 276.93 | 920,789 |
| Aug 17, 2026 | 280.00 | 280.12 | 274.61 | 275.33 | 273.78 | 893,509 |
| Aug 14, 2026 | 278.54 | 283.00 | 277.69 | 282.56 | 280.97 | 895,887 |
| Aug 13, 2026 | 278.59 | 280.32 | 277.24 | 277.99 | 276.43 | 1,400,043 |
| Aug 12, 2026 | 272.82 | 279.07 | 272.46 | 277.41 | 275.85 | 1,532,033 |
| Aug 11, 2026 | 279.48 | 279.89 | 270.91 | 273.87 | 272.33 | 1,740,672 |
| Aug 10, 2026 | 282.54 | 285.74 | 277.58 | 278.40 | 276.83 | 1,458,183 |
| Aug 7, 2026 | 274.49 | 283.30 | 273.03 | 282.49 | 280.90 | 2,289,088 |
| Aug 6, 2026 | 273.37 | 276.73 | 269.01 | 275.25 | 273.70 | 2,978,328 |
| Aug 5, 2026 | 268.24 | 272.52 | 263.11 | 270.50 | 268.98 | 4,641,099 |
| Aug 4, 2026 | 276.27 | 276.98 | 272.08 | 274.05 | 272.51 | 2,799,150 |
| Aug 3, 2026 | 279.05 | 283.83 | 276.71 | 282.06 | 280.47 | 1,789,386 |
| Jul 31, 2026 | 285.11 | 287.35 | 278.97 | 279.05 | 277.48 | 2,189,873 |
| Jul 30, 2026 | 286.00 | 291.95 | 281.03 | 287.66 | 286.04 | 2,320,638 |
| Jul 29, 2026 | 303.00 | 303.00 | 296.22 | 296.47 | 294.80 | 1,719,439 |
| Jul 28, 2026 | 293.58 | 304.69 | 291.89 | 301.06 | 299.37 | 1,858,952 |
| Jul 27, 2026 | 289.65 | 293.33 | 286.71 | 291.02 | 289.38 | 1,313,521 |
| Jul 24, 2026 | 288.08 | 290.56 | 285.93 | 289.57 | 287.94 | 1,084,218 |
| Jul 23, 2026 | 285.55 | 289.96 | 283.50 | 286.29 | 284.68 | 1,039,791 |
| Jul 22, 2026 | 291.68 | 293.21 | 284.66 | 284.85 | 283.25 | 1,411,505 |
| Jul 21, 2026 | 282.00 | 290.54 | 280.56 | 290.49 | 288.86 | 1,353,889 |
| Jul 20, 2026 | 281.23 | 285.75 | 281.14 | 283.94 | 282.34 | 1,663,454 |
| Jul 17, 2026 | 286.57 | 289.66 | 279.75 | 281.45 | 279.87 | 3,033,933 |
| Jul 16, 2026 | 290.00 | 291.94 | 278.86 | 283.82 | 282.22 | 3,402,457 |
| Jul 15, 2026 | 300.11 | 304.83 | 291.52 | 297.81 | 296.13 | 1,655,913 |
| Jul 14, 2026 | 304.50 | 305.44 | 298.52 | 303.35 | 301.64 | 1,028,069 |
| Jul 13, 2026 | 295.75 | 305.25 | 294.88 | 304.50 | 302.79 | 1,283,386 |
| Jul 10, 2026 | 293.57 | 294.23 | 289.31 | 293.46 | 291.81 | 761,546 |
| Jul 9, 2026 | 290.26 | 296.60 | 288.68 | 291.80 | 290.16 | 1,196,800 |
| Jul 8, 2026 | 287.43 | 291.79 | 284.23 | 289.73 | 288.10 | 1,196,530 |
| Jul 7, 2026 | 286.53 | 289.91 | 284.34 | 286.62 | 285.01 | 1,095,729 |
| Jul 6, 2026 | 287.13 | 287.38 | 275.80 | 281.98 | 280.39 | 1,771,024 |
| Jul 2, 2026 | 280.38 | 287.77 | 278.79 | 287.77 | 286.15 | 2,108,856 |
| Jul 1, 2026 | 276.74 | 279.55 | 273.66 | 277.07 | 275.51 | 2,225,431 |
| Jun 30, 2026 | 279.47 | 279.64 | 275.61 | 275.68 | 274.13 | 1,458,632 |
| Jun 29, 2026 | 283.10 | 284.35 | 278.44 | 278.74 | 277.17 | 1,370,958 |
| Jun 26, 2026 | 284.16 | 289.00 | 280.71 | 282.79 | 281.20 | 3,279,723 |
| Jun 25, 2026 | 278.90 | 285.50 | 278.90 | 281.87 | 280.29 | 1,264,262 |
| Jun 24, 2026 | 283.64 | 283.64 | 275.29 | 279.46 | 277.89 | 2,698,140 |
| Jun 23, 2026 | 286.73 | 286.73 | 281.04 | 283.08 | 281.49 | 1,402,169 |
| Jun 22, 2026 | 282.26 | 284.25 | 279.39 | 282.08 | 280.49 | 1,498,645 |
| Jun 18, 2026 | 284.83 | 286.19 | 279.20 | 279.27 | 277.70 | 2,445,956 |
| Jun 17, 2026 | 290.13 | 291.14 | 284.11 | 285.09 | 283.49 | 1,047,636 |
| Jun 16, 2026 | 295.68 | 295.72 | 288.37 | 291.88 | 290.24 | 1,081,956 |
| Jun 15, 2026 | 296.60 | 298.00 | 291.49 | 293.83 | 292.18 | 1,125,096 |
| Jun 12, 2026 | 296.22 | 299.27 | 295.25 | 298.00 | 296.32 | 1,324,122 |
| Jun 11, 2026 | 296.87 | 297.22 | 293.40 | 294.84 | 293.18 | 1,132,600 |
| Jun 10, 2026 | 298.00 | 298.00 | 290.39 | 295.81 | 294.15 | 1,472,406 |
| Jun 9, 2026 | 290.80 | 295.04 | 289.38 | 295.00 | 293.34 | 1,685,635 |
| Jun 8, 2026 | 287.51 | 291.40 | 286.26 | 289.61 | 287.98 | 1,512,319 |
| Jun 5, 2026 | 283.00 | 290.32 | 283.00 | 289.48 | 287.85 | 1,704,089 |
| Jun 4, 2026$1.56 dividend | 277.00 | 284.12 | 275.56 | 280.68 | 279.10 | 2,551,090 |
| Jun 3, 2026 | 272.49 | 274.76 | 270.43 | 270.73 | 267.72 | 1,408,497 |
| Jun 2, 2026 | 273.70 | 277.08 | 271.46 | 272.72 | 269.69 | 1,300,450 |
| Jun 1, 2026 | 275.62 | 277.98 | 273.07 | 274.19 | 271.14 | 1,078,030 |
| May 29, 2026 | 284.20 | 287.31 | 276.14 | 277.40 | 274.31 | 2,400,177 |
| May 28, 2026 | 286.13 | 288.67 | 284.00 | 284.33 | 281.17 | 1,531,892 |
| May 27, 2026 | 281.50 | 286.64 | 281.09 | 285.75 | 282.57 | 1,422,944 |
| May 26, 2026 | 283.00 | 284.24 | 279.67 | 280.83 | 277.71 | 2,321,896 |
| May 22, 2026 | 284.08 | 286.56 | 281.96 | 286.24 | 283.06 | 1,435,101 |
| May 21, 2026 | 281.52 | 285.48 | 279.67 | 282.02 | 278.88 | 1,158,419 |
| May 20, 2026 | 291.27 | 292.36 | 283.00 | 283.10 | 279.95 | 1,291,839 |
| May 19, 2026 | 286.08 | 293.25 | 281.33 | 291.28 | 288.04 | 1,259,694 |
| May 18, 2026 | 286.24 | 290.32 | 283.74 | 286.69 | 283.50 | 1,375,062 |
| May 15, 2026 | 294.00 | 296.27 | 284.91 | 285.27 | 282.10 | 2,178,005 |
| May 14, 2026 | 300.90 | 300.90 | 294.22 | 294.93 | 291.65 | 1,409,764 |
| May 13, 2026 | 298.29 | 303.33 | 296.51 | 300.71 | 297.37 | 2,224,480 |
| May 12, 2026 | 290.00 | 298.71 | 286.43 | 298.49 | 295.17 | 2,291,545 |
| May 11, 2026 | 290.39 | 293.00 | 287.00 | 289.07 | 285.86 | 1,695,802 |
| May 8, 2026 | 285.67 | 288.47 | 283.80 | 288.06 | 284.86 | 1,659,409 |
| May 7, 2026 | 283.30 | 285.57 | 280.75 | 284.04 | 280.88 | 1,201,206 |
| May 6, 2026 | 276.52 | 284.82 | 275.76 | 281.98 | 278.84 | 2,579,184 |
| May 5, 2026 | 279.24 | 280.77 | 274.01 | 275.66 | 272.60 | 1,840,354 |
| May 4, 2026 | 283.00 | 284.05 | 277.41 | 279.35 | 276.24 | 1,597,990 |
| May 1, 2026 | 289.08 | 290.14 | 281.31 | 282.90 | 279.75 | 1,520,049 |
| Apr 30, 2026 | 293.77 | 293.77 | 280.12 | 290.58 | 287.35 | 2,412,480 |
| Apr 29, 2026 | 283.37 | 293.26 | 283.37 | 292.32 | 289.07 | 2,120,362 |
| Apr 28, 2026 | 284.67 | 288.90 | 284.29 | 284.92 | 281.75 | 1,800,166 |
| Apr 27, 2026 | 275.31 | 284.44 | 275.31 | 282.58 | 279.44 | 1,468,039 |
| Apr 24, 2026 | 279.33 | 280.21 | 272.33 | 275.64 | 272.57 | 1,594,748 |
| Apr 23, 2026 | 276.27 | 280.36 | 275.42 | 279.72 | 276.61 | 1,694,581 |
| Apr 22, 2026 | 277.04 | 280.82 | 274.68 | 274.70 | 271.64 | 1,357,902 |
| Apr 21, 2026 | 284.00 | 285.67 | 275.91 | 276.69 | 273.61 | 1,974,996 |
| Apr 20, 2026 | 279.78 | 281.00 | 278.11 | 279.92 | 276.81 | 1,271,621 |
| Apr 17, 2026 | 275.55 | 279.93 | 274.81 | 278.64 | 275.54 | 1,899,095 |
| Apr 16, 2026 | 270.59 | 276.47 | 269.79 | 276.37 | 273.30 | 1,270,731 |
| Apr 15, 2026 | 270.97 | 271.53 | 264.89 | 268.63 | 265.64 | 1,887,345 |
| Apr 14, 2026 | 273.86 | 276.30 | 271.51 | 272.60 | 269.57 | 939,526 |
| Apr 13, 2026 | 270.03 | 275.14 | 269.01 | 275.12 | 272.06 | 1,173,171 |
| Apr 10, 2026 | 277.87 | 278.41 | 271.15 | 271.25 | 268.23 | 906,749 |
| Apr 9, 2026 | 275.93 | 279.36 | 275.79 | 278.45 | 275.35 | 908,052 |
| Apr 8, 2026 | 275.96 | 277.79 | 272.48 | 277.56 | 274.47 | 1,067,747 |
| Apr 7, 2026 | 278.36 | 279.00 | 272.67 | 274.25 | 271.20 | 1,515,302 |
| Apr 6, 2026 | 271.19 | 276.64 | 269.63 | 275.69 | 272.62 | 1,045,078 |
| Apr 2, 2026 | 267.48 | 271.19 | 265.65 | 270.02 | 267.02 | 904,639 |
| Apr 1, 2026 | 266.55 | 268.91 | 265.27 | 267.32 | 264.35 | 1,158,030 |
| Mar 31, 2026 | 259.50 | 267.00 | 258.01 | 266.75 | 263.78 | 1,509,517 |
| Mar 30, 2026 | 264.03 | 264.79 | 257.85 | 258.08 | 255.21 | 2,392,978 |
| Mar 27, 2026 | 271.79 | 271.79 | 259.82 | 261.96 | 259.05 | 2,261,616 |
| Mar 26, 2026 | 269.85 | 273.11 | 269.85 | 272.08 | 269.05 | 1,676,944 |
| Mar 25, 2026 | 266.37 | 270.95 | 264.29 | 270.36 | 267.35 | 1,771,939 |
| Mar 24, 2026 | 262.02 | 266.76 | 260.61 | 265.87 | 262.91 | 1,319,794 |
| Mar 23, 2026 | 265.21 | 265.50 | 259.00 | 261.49 | 258.58 | 2,044,862 |
| Mar 20, 2026 | 263.28 | 266.18 | 261.01 | 262.84 | 259.92 | 3,839,946 |
| Mar 19, 2026 | 266.44 | 268.70 | 263.33 | 264.57 | 261.63 | 1,522,563 |
| Mar 18, 2026 | 262.99 | 268.59 | 259.21 | 264.61 | 261.67 | 1,650,542 |
| Mar 17, 2026 | 270.67 | 271.60 | 261.13 | 263.47 | 260.54 | 2,092,625 |
| Mar 16, 2026 | 268.81 | 269.84 | 266.02 | 268.35 | 265.37 | 1,166,246 |
| Mar 13, 2026 | 270.00 | 270.96 | 265.36 | 267.19 | 264.22 | 1,331,753 |
| Mar 12, 2026 | 263.28 | 268.88 | 263.08 | 265.88 | 262.92 | 2,086,570 |
| Mar 11, 2026 | 262.41 | 263.55 | 258.14 | 260.87 | 257.97 | 2,058,027 |
| Mar 10, 2026 | 269.87 | 270.00 | 262.02 | 262.44 | 259.52 | 2,045,240 |
| Mar 9, 2026 | 268.67 | 271.25 | 264.47 | 269.66 | 266.66 | 1,677,709 |
| Mar 6, 2026 | 282.39 | 282.39 | 267.77 | 271.63 | 268.61 | 2,109,160 |
| Mar 5, 2026$1.56 dividend | 280.84 | 282.59 | 279.11 | 281.27 | 278.14 | 1,577,814 |
| Mar 4, 2026 | 281.10 | 285.91 | 280.80 | 284.74 | 280.02 | 1,422,117 |
| Mar 3, 2026 | 283.00 | 286.43 | 271.78 | 283.93 | 279.22 | 2,673,700 |
| Mar 2, 2026 | 288.91 | 292.32 | 287.40 | 290.85 | 286.03 | 1,295,479 |
| Feb 27, 2026 | 287.78 | 290.38 | 284.71 | 289.82 | 285.02 | 2,245,831 |
| Feb 26, 2026 | 286.75 | 289.59 | 285.86 | 288.82 | 284.03 | 1,215,720 |
| Feb 25, 2026 | 283.82 | 287.09 | 281.82 | 284.44 | 279.73 | 1,759,538 |
| Feb 24, 2026 | 283.51 | 284.72 | 277.17 | 281.00 | 276.34 | 2,287,638 |
| Feb 23, 2026 | 279.10 | 284.36 | 278.72 | 283.18 | 278.49 | 1,632,388 |
| Feb 20, 2026 | 285.64 | 286.24 | 277.16 | 280.31 | 275.66 | 1,943,672 |
| Feb 19, 2026 | 290.01 | 290.01 | 285.29 | 285.92 | 281.18 | 830,393 |
| Feb 18, 2026 | 290.34 | 292.13 | 287.61 | 290.12 | 285.31 | 932,766 |
| Feb 17, 2026 | 294.43 | 297.25 | 289.41 | 290.71 | 285.89 | 1,048,203 |
| Feb 13, 2026 | 287.63 | 293.32 | 287.63 | 291.44 | 286.61 | 1,071,688 |
| Feb 12, 2026 | 294.73 | 297.00 | 286.50 | 287.61 | 282.84 | 1,412,705 |
| Feb 11, 2026 | 286.95 | 296.36 | 283.19 | 294.73 | 289.85 | 2,434,199 |
| Feb 10, 2026 | 296.65 | 296.90 | 287.49 | 287.81 | 283.04 | 1,814,212 |
| Feb 9, 2026 | 295.00 | 297.00 | 288.70 | 294.40 | 289.52 | 1,731,067 |
| Feb 6, 2026 | 283.72 | 297.80 | 283.50 | 292.05 | 287.21 | 2,866,219 |
| Feb 5, 2026 | 277.20 | 285.00 | 273.95 | 284.53 | 279.81 | 3,927,059 |
| Feb 4, 2026 | 269.80 | 281.87 | 269.16 | 271.71 | 267.21 | 4,096,185 |
| Feb 3, 2026 | 271.76 | 276.71 | 271.32 | 275.39 | 270.83 | 1,419,867 |
| Feb 2, 2026 | 272.09 | 275.84 | 268.76 | 271.54 | 267.04 | 1,890,562 |
| Jan 30, 2026 | 271.51 | 274.11 | 268.45 | 274.11 | 269.57 | 1,752,652 |
| Jan 29, 2026 | 273.52 | 276.09 | 270.17 | 271.27 | 266.77 | 1,554,578 |
| Jan 28, 2026 | 268.90 | 273.58 | 265.75 | 272.38 | 267.87 | 1,583,530 |
| Jan 27, 2026 | 279.00 | 281.38 | 269.57 | 270.09 | 265.61 | 2,225,375 |
| Jan 26, 2026 | 279.50 | 281.49 | 277.10 | 280.41 | 275.76 | 1,323,995 |
| Jan 23, 2026 | 279.99 | 281.03 | 277.74 | 279.20 | 274.57 | 1,024,035 |
| Jan 22, 2026 | 274.75 | 280.73 | 274.26 | 280.39 | 275.74 | 1,427,792 |
| Jan 21, 2026 | 271.54 | 276.43 | 270.62 | 274.91 | 270.35 | 1,212,771 |
| Jan 20, 2026 | 270.57 | 274.48 | 268.36 | 271.24 | 266.74 | 1,512,812 |
| Jan 16, 2026 | 276.32 | 276.96 | 270.77 | 272.21 | 267.70 | 1,702,745 |
| Jan 15, 2026 | 271.54 | 278.00 | 268.95 | 277.94 | 273.33 | 1,656,823 |
| Jan 14, 2026 | 272.19 | 276.67 | 270.96 | 271.00 | 266.51 | 1,822,650 |
| Jan 13, 2026 | 276.49 | 276.50 | 270.31 | 271.81 | 267.31 | 1,014,254 |
| Jan 12, 2026 | 279.50 | 279.50 | 270.56 | 276.02 | 271.44 | 1,616,634 |
| Jan 9, 2026 | 286.53 | 286.88 | 278.20 | 278.95 | 274.33 | 1,696,447 |
| Jan 8, 2026 | 280.31 | 286.73 | 279.51 | 283.91 | 279.20 | 1,398,780 |
| Jan 7, 2026 | 287.00 | 287.00 | 277.79 | 279.12 | 274.49 | 1,947,373 |
| Jan 6, 2026 | 284.94 | 289.03 | 280.75 | 284.76 | 280.04 | 1,720,031 |
| Jan 5, 2026 | 277.62 | 285.17 | 277.15 | 283.97 | 279.26 | 1,499,007 |
| Jan 2, 2026 | 276.66 | 280.50 | 274.00 | 279.12 | 274.49 | 1,099,441 |
| Dec 31, 2025 | 276.51 | 277.44 | 274.60 | 275.23 | 270.67 | 1,200,926 |
| Dec 30, 2025 | 276.02 | 277.32 | 275.00 | 276.48 | 271.90 | 787,666 |
| Dec 29, 2025 | 277.00 | 277.89 | 275.31 | 276.01 | 271.44 | 992,389 |
| Dec 26, 2025 | 275.16 | 276.77 | 273.94 | 276.51 | 271.93 | 760,231 |
| Dec 24, 2025 | 274.00 | 275.71 | 272.56 | 274.86 | 270.30 | 578,409 |
| Dec 23, 2025 | 275.43 | 275.94 | 273.29 | 273.75 | 269.21 | 1,013,024 |
| Dec 22, 2025 | 268.99 | 275.74 | 268.80 | 275.60 | 271.03 | 1,420,101 |
| Dec 19, 2025 | 273.48 | 275.39 | 270.72 | 271.89 | 267.38 | 4,195,394 |
| Dec 18, 2025 | 273.13 | 275.53 | 270.62 | 274.00 | 269.46 | 1,678,890 |
| Dec 17, 2025 | 275.58 | 277.51 | 273.68 | 273.84 | 269.30 | 1,681,148 |
| Dec 16, 2025 | 277.49 | 277.68 | 274.68 | 276.11 | 271.53 | 1,600,233 |
| Dec 15, 2025 | 276.01 | 278.00 | 274.21 | 277.15 | 272.56 | 1,713,732 |
| Dec 12, 2025 | 273.86 | 275.27 | 272.40 | 274.70 | 270.15 | 1,758,829 |
| Dec 11, 2025 | 264.91 | 273.53 | 263.79 | 272.26 | 267.75 | 2,084,132 |
| Dec 10, 2025 | 262.16 | 264.15 | 261.25 | 262.60 | 258.25 | 1,373,664 |
| Dec 9, 2025 | 265.17 | 266.50 | 262.44 | 262.71 | 258.36 | 1,160,273 |
| Dec 8, 2025 | 265.44 | 265.50 | 258.27 | 263.54 | 259.17 | 2,547,039 |
| Dec 5, 2025 | 268.46 | 269.08 | 263.87 | 265.44 | 261.04 | 1,095,906 |
| Dec 4, 2025$1.51 dividend | 270.00 | 272.09 | 266.51 | 268.42 | 263.97 | 1,551,557 |
| Dec 3, 2025 | 276.00 | 277.96 | 270.06 | 270.32 | 264.35 | 1,925,820 |
| Dec 2, 2025 | 274.47 | 276.12 | 271.31 | 274.10 | 268.05 | 1,534,571 |
| Dec 1, 2025 | 277.07 | 278.69 | 273.27 | 273.57 | 267.53 | 1,978,681 |
| Nov 28, 2025 | 278.94 | 280.24 | 277.05 | 277.28 | 271.16 | 562,880 |
| Nov 26, 2025 | 278.20 | 280.59 | 276.00 | 278.35 | 272.20 | 1,103,165 |
| Nov 25, 2025 | 273.69 | 280.19 | 271.24 | 278.20 | 272.06 | 1,862,085 |
| Nov 24, 2025 | 278.59 | 281.00 | 269.54 | 271.47 | 265.48 | 2,640,372 |
| Nov 21, 2025 | 271.61 | 280.09 | 270.22 | 278.09 | 271.95 | 1,928,691 |
| Nov 20, 2025 | 271.41 | 274.43 | 267.51 | 269.60 | 263.65 | 2,005,935 |
| Nov 19, 2025 | 274.75 | 276.00 | 271.02 | 271.99 | 265.99 | 1,732,776 |
| Nov 18, 2025 | 270.20 | 274.21 | 268.28 | 272.61 | 266.59 | 2,048,275 |
| Nov 17, 2025 | 269.95 | 274.61 | 268.35 | 271.33 | 265.34 | 2,003,422 |
| Nov 14, 2025 | 272.00 | 273.60 | 267.69 | 269.66 | 263.71 | 1,960,476 |
| Nov 13, 2025 | 270.75 | 275.41 | 270.29 | 270.89 | 264.91 | 2,678,116 |
| Nov 12, 2025 | 266.50 | 276.14 | 266.50 | 270.61 | 264.64 | 2,459,758 |
| Nov 11, 2025 | 260.25 | 269.15 | 259.51 | 268.00 | 262.08 | 3,298,603 |
| Nov 10, 2025 | 261.10 | 263.58 | 256.52 | 258.16 | 252.46 | 2,543,365 |
| Nov 7, 2025 | 257.00 | 265.88 | 255.53 | 264.58 | 258.74 | 3,025,532 |
| Nov 6, 2025 | 259.58 | 264.57 | 255.67 | 256.38 | 250.72 | 2,882,191 |
| Nov 5, 2025 | 261.46 | 266.18 | 259.46 | 259.58 | 253.85 | 3,202,224 |
| Nov 4, 2025 | 257.70 | 264.80 | 256.00 | 264.66 | 258.82 | 3,686,454 |
| Nov 3, 2025 | 242.74 | 261.06 | 239.51 | 258.62 | 252.91 | 5,479,629 |
| Oct 31, 2025 | 248.06 | 248.53 | 240.67 | 244.41 | 239.01 | 5,144,682 |
| Oct 30, 2025 | 265.00 | 273.32 | 245.61 | 247.10 | 241.65 | 9,349,022 |
| Oct 29, 2025 | 305.92 | 306.01 | 298.22 | 299.12 | 292.52 | 1,992,371 |
| Oct 28, 2025 | 309.63 | 311.34 | 306.24 | 308.41 | 301.60 | 1,173,587 |
| Oct 27, 2025 | 301.45 | 309.71 | 301.00 | 309.18 | 302.36 | 1,374,998 |
| Oct 24, 2025 | 306.43 | 306.43 | 300.08 | 301.78 | 295.12 | 1,318,276 |
| Oct 23, 2025 | 306.00 | 306.00 | 300.50 | 305.07 | 298.33 | 1,214,277 |
| Oct 22, 2025 | 307.54 | 311.05 | 303.68 | 307.87 | 301.07 | 923,345 |
| Oct 21, 2025 | 306.51 | 309.60 | 304.11 | 307.50 | 300.71 | 1,381,152 |
| Oct 20, 2025 | 299.93 | 308.69 | 299.38 | 306.84 | 300.07 | 1,608,871 |
| Oct 17, 2025 | 291.75 | 299.92 | 290.52 | 299.27 | 292.66 | 1,729,881 |
| Oct 16, 2025 | 294.02 | 296.25 | 289.71 | 291.07 | 284.64 | 1,029,038 |
| Oct 15, 2025 | 299.29 | 301.17 | 292.08 | 294.57 | 288.07 | 986,610 |
| Oct 14, 2025 | 296.33 | 303.88 | 296.12 | 302.13 | 295.46 | 1,073,899 |
| Oct 13, 2025 | 298.75 | 301.35 | 295.12 | 295.41 | 288.89 | 845,793 |
| Oct 10, 2025 | 307.50 | 308.46 | 300.00 | 300.73 | 294.09 | 1,108,369 |
| Oct 9, 2025 | 307.69 | 312.18 | 305.12 | 306.13 | 299.37 | 1,153,887 |
| Oct 8, 2025 | 308.00 | 310.88 | 305.18 | 306.76 | 299.99 | 1,172,186 |
| Oct 7, 2025 | 302.79 | 309.25 | 302.79 | 307.14 | 300.36 | 1,037,937 |
| Oct 6, 2025 | 310.00 | 311.30 | 301.39 | 302.99 | 296.30 | 1,555,272 |
| Oct 3, 2025 | 296.77 | 315.47 | 295.95 | 311.00 | 304.13 | 2,836,998 |
| Oct 2, 2025 | 290.01 | 297.07 | 288.10 | 296.98 | 290.42 | 1,699,579 |
| Oct 1, 2025 | 287.98 | 292.53 | 286.37 | 291.65 | 285.21 | 1,788,285 |
| Sep 30, 2025 | 286.82 | 292.45 | 286.45 | 288.25 | 281.89 | 1,692,845 |
| Sep 29, 2025 | 285.10 | 287.73 | 283.57 | 286.64 | 280.31 | 1,218,015 |
| Sep 26, 2025 | 285.27 | 286.78 | 284.66 | 286.17 | 279.85 | 1,471,670 |
| Sep 25, 2025 | 292.97 | 293.01 | 282.80 | 284.06 | 277.79 | 1,571,446 |
| Sep 24, 2025 | 288.72 | 292.50 | 288.72 | 291.43 | 285.00 | 1,348,491 |
| Sep 23, 2025 | 288.77 | 292.08 | 287.02 | 290.08 | 283.68 | 1,447,405 |
| Sep 22, 2025 | 290.10 | 290.10 | 287.36 | 288.62 | 282.25 | 1,340,263 |
Open, high, low and close are the prices as traded. Adjusted close accounts for splits and dividends, and is what the chart and returns use. Where a company changed its ticker, its history under the old symbol is included.
Need daily prices for every ticker, in code?
The Quiver API serves daily prices back to 2014 alongside congressional trades, insider trades, 13F holdings and lobbying, all under one key and inside Claude or ChatGPT through our MCP server.
Explore the Quiver API
The Cigna Group Executive Compensation
We estimate that -- received a compensation of -- in --, making them the highest paid executive at CI, per a recent SEC DEF 14A filing. We estimate that the median employee at Cigna Group is paid $83,483.
|
Name
|
Role
|
Salary
|
Bonus
|
Stock/Option Awards
|
Total Compensation
|
|---|