United Rentals, Inc.
URI Real Time Price USD
N/A
N/A
N/A
...
Overview
Financials
Forecast
Insiders
Institutions
Compensation
Government
Ownership
News
$URI is featured in our Rob Bresnahan strategy.
All StrategiesIncome
Balance Sheet
Cash Flow
Revenue Breakdown
Recent trades of URI by members of U.S. Congress
URI Stock Insider Trading Activity
Follow @QuiverQuant for major insider updates
---
Closing Price
Purchase
Sale
|
Name
|
Type
|
Shares
|
Price
|
Shares Held
|
Date
|
Reported
|
|---|
URI Stock Institutional Owners
|
Investor
|
Shares
|
Change in Shares
|
Market Value
|
Date
|
Reported
|
|---|
URI Derivatives Institutional Owners
|
Investor
|
Type
|
Shares
|
Change in Shares
|
Market Value
|
Date
|
Reported
|
|---|
Recently reported changes in URI holdings by institutional investors
Quarterly net insider trading by URI'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
-
$20,000 Oct 19, 2020 Issue: Government Issues
-
$20,000 Jul 16, 2020 Issue: Transportation Government Issues
-
$60,000 Apr 15, 2020 Issue: Government Issues
-
$60,000 Jan 16, 2020 Issue: Taxation/Internal Revenue Code Government Issues
-
$60,000 Oct 18, 2019 Issue: Government Issues Taxation/Internal Revenue Code Labor Issues/Antitrust/Workplace
-
$60,000 Jul 19, 2019 Issue: Labor Issues/Antitrust/Workplace Government Issues Taxation/Internal Revenue Code
-
$60,000 Apr 18, 2019 Issue: Taxation/Internal Revenue Code Government Issues
-
$60,000 Jan 16, 2019 Issue: Taxation/Internal Revenue Code Government Issues
-
$60,000 Oct 17, 2018 Issue: Taxation/Internal Revenue Code Government Issues
-
$60,000 Jul 11, 2018 Issue: Taxation/Internal Revenue Code Government Issues
-
$60,000 Apr 17, 2018 Issue: Taxation/Internal Revenue Code Government Issues
-
$60,000 Jan 16, 2018 Issue: Government Issues Transportation Taxation/Internal Revenue Code
-
$60,000 Oct 17, 2017 Issue: Taxation/Internal Revenue Code Government Issues
-
$60,000 Jul 14, 2017 Issue: Taxation/Internal Revenue Code Government Issues
-
$60,000 Apr 19, 2017 Issue: Government Issues Taxation/Internal Revenue Code
-
$60,000 Jan 23, 2017 Issue: Taxation/Internal Revenue Code
-
$30,000 Jan 18, 2017 Issue: Government Issues
-
$30,000 Oct 12, 2016 Issue: Government Issues
-
$30,000 Jul 18, 2016 Issue: Government Issues
-
$30,000 Apr 07, 2016 Issue: Government Issues
-
$30,000 Jan 20, 2016 Issue: Government Issues
-
$30,000 Oct 20, 2015 Issue: Government Issues Taxation/Internal Revenue Code
-
$40,000 Jul 20, 2015 Issue: Government Issues Taxation/Internal Revenue Code
-
$50,000 Apr 18, 2015 Issue: Taxation/Internal Revenue Code Government Issues
-
$50,000 Jan 17, 2015 Issue: Taxation/Internal Revenue Code Government Issues
-
$50,000 Oct 18, 2014 Issue: Government Issues Taxation/Internal Revenue Code
-
$40,000 Jul 19, 2014 Issue: Government Issues Taxation/Internal Revenue Code
-
$40,000 Apr 20, 2014 Issue: Government Issues Taxation/Internal Revenue Code
-
$40,000 Jan 19, 2014 Issue: Government Issues Taxation/Internal Revenue Code
-
$40,000 Oct 19, 2013 Issue: Taxation/Internal Revenue Code Government Issues
-
$40,000 Jul 20, 2013 Issue: Government Issues Taxation/Internal Revenue Code
-
$40,000 Apr 20, 2013 Issue: Government Issues Taxation/Internal Revenue Code
-
$40,000 Jan 20, 2013 Issue: Government Issues Taxation/Internal Revenue Code
-
$40,000 Oct 20, 2012 Issue: Taxation/Internal Revenue Code Government Issues
-
$40,000 Jul 19, 2012 Issue: Government Issues Taxation/Internal Revenue Code
-
$40,000 Apr 20, 2012 Issue: Government Issues Taxation/Internal Revenue Code
-
$40,000 Jan 19, 2012 Issue: Government Issues Taxation/Internal Revenue Code
-
$40,000 Oct 16, 2011 Issue: Government Issues Taxation/Internal Revenue Code
-
$40,000 Jul 16, 2011 Issue: Taxation/Internal Revenue Code Government Issues
-
$40,000 Apr 18, 2011 Issue: Taxation/Internal Revenue Code Government Issues
-
$40,000 Jan 16, 2011 Issue: Government Issues Taxation/Internal Revenue Code Utilities Clean Air and Water (quality) Roads/Highway
-
$70,000 Oct 20, 2010 Issue: Clean Air and Water (quality) Budget/Appropriations Transportation Roads/Highway
-
$40,000 Oct 19, 2010 Issue: Clean Air and Water (quality) Government Issues Utilities
-
$20,000 Jul 20, 2010 Issue: Clean Air and Water (quality) Budget/Appropriations Roads/Highway Transportation
-
$20,000 Apr 20, 2010 Issue: Clean Air and Water (quality) Transportation Roads/Highway Budget/Appropriations
-
$10,000 Jul 15, 2009 Issue: Manufacturing
-
$30,000 Apr 10, 2009 Issue: Manufacturing
-
$30,000 Jan 12, 2009 Issue: Manufacturing
-
$30,000 Oct 08, 2008 Issue: Manufacturing
-
$30,000 Jul 18, 2008 Issue: Manufacturing
-
$30,000 Apr 10, 2008 Issue: Manufacturing
-
$60,000 Feb 12, 2008 Issue: Manufacturing Budget/Appropriations
-
$60,000 Jul 25, 2007 Issue: Manufacturing
-
$80,000 May 31, 2007 Issue: Transportation Roads/Highway Taxation/Internal Revenue Code Government Issues
-
$60,000 Feb 14, 2007 Issue: Homeland Security Energy/Nuclear Government Issues Defense Transportation Disaster Planning/Emergencies
-
$20,000 Jan 30, 2007 Issue: Manufacturing
-
$400,000 Aug 10, 2006 Issue: Disaster Planning/Emergencies
-
$288,000 Feb 17, 2006 Issue: Government Issues Taxation/Internal Revenue Code Roads/Highway Transportation
-
$340,000 Aug 15, 2005 Issue: Transportation Taxation/Internal Revenue Code
-
$100,000 Feb 14, 2005 Issue: Roads/Highway Transportation Taxation/Internal Revenue Code Government Issues
-
$40,000 Aug 13, 2004 Issue: Roads/Highway Transportation Taxation/Internal Revenue Code Government Issues
-
$20,000 Feb 13, 2004 Issue: Transportation
Former government officials who have lobbied for URI
5 former government officials at 1 lobbying firm have lobbied for URI, most recently Apr 14, 2021.
-
John Kingston House 1993-2015, Congressman-U.S. House of Representatives
-
Patricia Doersch House 1998-2000, Majority Counsel, House Transportation and Infrastructure Committee.
-
Pablo Carrillo Congress New Feb. '00-Feb.'03: Maj. Coun., House Com. Govt Ref. and Oversight; Feb. '03-Jan. '07:Chief Invest. Counsel, Sen. Com. Indian Affairs, Sen. Commerce Com; Jan. '07-Jan. '13: Min. GC, Sen. Com. Armed Services Jan '13-Sept 17-COS, Sen McCaain
-
Natasha Hammond House New Oct. 2015-Nov 2015: Assist. for Policy to the Speaker Rep. Paul Ryan; Sep. 2006-Oct. 2015: Asst. for Policy, Speaker John Boehner; Legis. Dir., Legis. Asst, Legis. Correspondent; SA, Intern, Rep. John Boehner.
-
Rodney Slater Executive New Administrator,FHWA,93-97;Secretary,DOT,97-01
URI Estimated quarterly lobbying spending
URI Revenue by Segment or Geography
By Segment
By Geography
URI Income Statement
URI Balance Sheet
URI Cash Flow
U.S. Patents
New URI patent grants
-
Patent Title: Equipment staging application and platform Dec. 05, 2023
-
Patent Title: Equipment staging application and platform Jul. 05, 2022
-
Patent Title: Lamella filter tank assembly May. 25, 2021
-
Patent Title: Dewatering box May. 04, 2021
-
Patent Title: Clarifier tank insert assembly Dec. 22, 2020
-
Patent Title: Hose rack system Sep. 15, 2020
-
Patent Title: Slidable step for mounting and dismounting a vehicle Dec. 31, 2019
-
Patent Title: Slidable step for mounting and dismounting a vehicle Jul. 16, 2019
-
Patent Title: System and method for utilization-based computing of emissions attributable to specific equipment Nov. 20, 2018
Government Contracts
Federal grants, loans, and purchases
- $15,531 2026-09-18 00:00:00 Agency: Department of Justice
- $24,139 2026-08-07 00:00:00 Agency: Department of Justice
- $3,884 2026-07-30 00:00:00 Agency: Department of Agriculture
- $8,316 2026-07-30 00:00:00 Agency: National Gallery of Art
- $12,660 2026-07-20 00:00:00 Agency: Department of Agriculture
- $17,200 2026-07-17 00:00:00 Agency: Department of Agriculture
- $6,125 2026-07-10 00:00:00 Agency: Department of Veterans Affairs
- $12,374 2026-07-10 00:00:00 Agency: Department of Veterans Affairs
- $24,807 2026-07-07 00:00:00 Agency: Department of Justice
- $22,618 2026-06-17 00:00:00 Agency: Department of Homeland Security
- $64,724 2026-06-15 00:00:00 Agency: Department of Veterans Affairs
- $30,169 2026-06-11 00:00:00 Agency: Department of Agriculture
- $255,607 2026-05-15 00:00:00 Agency: Department of Veterans Affairs
- $2,599 2026-05-05 00:00:00 Agency: Department of Justice
- $23,906 2026-04-30 00:00:00 Agency: Department of Justice
- $12,170 2026-04-24 00:00:00 Agency: Department of the Interior
- $9,335 2026-04-24 00:00:00 Agency: Department of Agriculture
- $40,000 2026-04-06 00:00:00 Agency: Department of the Treasury
- $12,170 2026-04-03 00:00:00 Agency: Department of the Interior
- $52,339 2026-04-02 00:00:00 Agency: Department of Justice
- $20,924 2026-01-29 00:00:00 Agency: Department of Homeland Security
- $5,180 2026-01-27 00:00:00 Agency: Department of Homeland Security
- $2,471 2026-01-23 00:00:00 Agency: Department of Homeland Security
- $15,641 2026-01-16 00:00:00 Agency: Department of Agriculture
- $18,061 2025-12-16 00:00:00 Agency: Department of the Interior
- $6,138 2025-12-16 00:00:00 Agency: Department of Homeland Security
- $13,650 2025-11-14 00:00:00 Agency: Department of Homeland Security
- $244,658 2025-09-10 00:00:00 Agency: Department of Defense
- $72,432 2025-09-09 00:00:00 Agency: Department of Defense
- $30,068 2025-09-08 00:00:00 Agency: Department of Defense
- $0 2025-09-04 00:00:00 Agency: Department of Defense
- $456,055 2025-09-04 00:00:00 Agency: Department of Defense
- $8,142 2025-08-28 00:00:00 Agency: Department of the Interior
- $9,138 2025-08-26 00:00:00 Agency: Department of Defense
- $45,545 2025-08-25 00:00:00 Agency: Department of Veterans Affairs
- $75,629 2025-08-21 00:00:00 Agency: Department of Defense
- $430,632 2025-08-07 00:00:00 Agency: Department of Defense
- $99,295 2025-08-05 00:00:00 Agency: Department of Defense
- $16,449 2025-07-29 00:00:00 Agency: Department of Agriculture
- $22,561 2025-07-28 00:00:00 Agency: General Services Administration
- $32,401 2025-07-28 00:00:00 Agency: General Services Administration
- $18,983 2025-07-28 00:00:00 Agency: General Services Administration
- $15,766 2025-07-24 00:00:00 Agency: General Services Administration
- $21,085 2025-07-24 00:00:00 Agency: Department of Transportation
- $34,336 2025-07-23 00:00:00 Agency: Department of Defense
- $983 2025-07-23 00:00:00 Agency: Department of Defense
- $27,107 2025-07-21 00:00:00 Agency: General Services Administration
- $162,489 2025-07-17 00:00:00 Agency: Department of Veterans Affairs
- $11,830 2025-07-15 00:00:00 Agency: General Services Administration
- $34,590 2025-07-14 00:00:00 Agency: Department of Justice
Government Contracts
Estimated quarterly amount awarded to URI from public contracts
URI News
Recent insights relating to URI
CNBC Recommendations
Recent picks made for URI stock on CNBC
Top ETF Holders
ETFs with the largest estimated holdings in URI
URI Analyst Ratings
URI Stock Forecasts
...
- ... Highest Price Target
- ... Median Price Target
- ... Lowest Price Target
URI Analyst Forecasts
|
Analyst
|
Firm
|
Current
|
Previous
|
Date
|
|---|
Frequently Asked Questions
- Is $URI stock a Buy, Sell, or Hold?
- What is the price target for $URI stock?
* Analyst consensus is not financial advice. Please see our data disclaimers .
URI Top Shareholders
|
Shareholder
|
Shares Held
|
|---|
Frequently Asked Questions
- Who owns $URI stock?
- Who owns the most shares of $URI stock?
- What funds own $URI 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.
URI 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 URI 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 URI
United Rentals is the world's largest equipment rental company, principally operating in the US and Canada. It has 16% share in a highly fragmented market serving general industrial (49%), commercial construction (46%), and residential construction (5%). The company operates a $21 billion fleet of equipment, including aerial platforms, forklifts, excavators, trucks, power generators, and various other materials serving local and national accounts from nearly 1,600 locations in North America and 100 abroad. It has pursued a strategy of bundling specialty rental capabilities to offer its customers more advanced solutions in addition to its core equipment rental business, supporting its ambitions to become a one-stop shop for customers and enhance and maintain its margin profile.
- Address Stamford, CT
- Market Cap 64.9 billion
- Employees 28,500
- Industrial Classification Services-Equipment Rental & Leasing, Nec
United Rentals, Inc. (URI) Historical Stock Prices
United Rentals, Inc. (URI) closed at $1,043.04 on September 22, 2026. Over the past year its adjusted close ranged from $707.74 to $1,164.82. Daily prices go back to January 2, 2014, 3,199 trading days in all.
- 1 month-5.05%
- 3 months-1.72%
- Year to date+29.67%
- 1 year+11.47%
- 3 years+147.46%
- 5 years+205.03%
- Max+1,316.77%
See every congressional and insider trade on the URI price chart
Quiver Premium charts URI'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 | 1,037.62 | 1,055.29 | 1,032.86 | 1,043.04 | 1,043.04 | 452,389 |
| Sep 21, 2026 | 1,021.86 | 1,033.00 | 1,010.00 | 1,029.92 | 1,029.92 | 370,612 |
| Sep 18, 2026 | 997.52 | 1,015.96 | 991.14 | 1,013.91 | 1,013.91 | 599,224 |
| Sep 17, 2026 | 1,026.27 | 1,026.55 | 998.51 | 1,002.53 | 1,002.53 | 571,926 |
| Sep 16, 2026 | 994.43 | 1,025.53 | 987.50 | 1,006.25 | 1,006.25 | 489,995 |
| Sep 15, 2026 | 993.71 | 995.65 | 981.29 | 989.13 | 989.13 | 317,903 |
| Sep 14, 2026 | 979.48 | 1,000.49 | 968.51 | 993.80 | 993.80 | 335,095 |
| Sep 11, 2026 | 1,000.01 | 1,003.24 | 984.15 | 989.12 | 989.12 | 348,047 |
| Sep 10, 2026 | 1,002.40 | 1,013.75 | 979.10 | 989.08 | 989.08 | 449,789 |
| Sep 9, 2026 | 1,019.40 | 1,053.74 | 1,007.52 | 1,028.77 | 1,028.77 | 502,162 |
| Sep 8, 2026 | 1,012.20 | 1,024.66 | 1,005.86 | 1,015.17 | 1,015.17 | 559,568 |
| Sep 4, 2026 | 988.54 | 1,012.31 | 988.54 | 1,009.86 | 1,009.86 | 316,152 |
| Sep 3, 2026 | 984.58 | 995.08 | 967.58 | 993.87 | 993.87 | 322,900 |
| Sep 2, 2026 | 990.51 | 992.05 | 976.66 | 979.82 | 979.82 | 380,525 |
| Sep 1, 2026 | 1,028.09 | 1,033.49 | 988.88 | 990.15 | 990.15 | 462,146 |
| Aug 31, 2026 | 1,036.04 | 1,041.49 | 1,017.64 | 1,038.00 | 1,038.00 | 443,785 |
| Aug 28, 2026 | 1,044.67 | 1,047.99 | 1,014.32 | 1,030.25 | 1,030.25 | 547,142 |
| Aug 27, 2026 | 1,053.33 | 1,058.71 | 1,036.04 | 1,037.51 | 1,037.51 | 407,327 |
| Aug 26, 2026 | 1,062.53 | 1,073.93 | 1,050.66 | 1,057.66 | 1,057.66 | 297,044 |
| Aug 25, 2026 | 1,101.83 | 1,101.83 | 1,049.23 | 1,053.14 | 1,053.14 | 441,377 |
| Aug 24, 2026 | 1,100.00 | 1,107.46 | 1,082.23 | 1,083.56 | 1,083.56 | 401,944 |
| Aug 21, 2026 | 1,099.37 | 1,107.39 | 1,084.78 | 1,098.51 | 1,098.51 | 472,268 |
| Aug 20, 2026 | 1,107.43 | 1,119.31 | 1,089.51 | 1,095.26 | 1,095.26 | 543,263 |
| Aug 19, 2026 | 1,117.46 | 1,129.99 | 1,105.11 | 1,117.04 | 1,117.04 | 388,671 |
| Aug 18, 2026 | 1,153.80 | 1,156.78 | 1,116.36 | 1,116.38 | 1,116.38 | 395,573 |
| Aug 17, 2026 | 1,155.50 | 1,176.44 | 1,150.00 | 1,164.82 | 1,164.82 | 368,425 |
| Aug 14, 2026 | 1,123.36 | 1,161.28 | 1,119.79 | 1,153.83 | 1,153.83 | 491,433 |
| Aug 13, 2026 | 1,131.39 | 1,143.63 | 1,111.37 | 1,120.58 | 1,120.58 | 437,412 |
| Aug 12, 2026$1.97 dividend | 1,148.83 | 1,152.53 | 1,125.54 | 1,129.30 | 1,129.30 | 367,811 |
| Aug 11, 2026 | 1,139.00 | 1,165.08 | 1,134.84 | 1,143.59 | 1,141.60 | 289,388 |
| Aug 10, 2026 | 1,162.68 | 1,164.50 | 1,134.40 | 1,137.52 | 1,135.54 | 510,716 |
| Aug 7, 2026 | 1,165.00 | 1,179.18 | 1,159.14 | 1,162.84 | 1,160.82 | 355,272 |
| Aug 6, 2026 | 1,166.68 | 1,174.07 | 1,152.37 | 1,162.66 | 1,160.63 | 472,198 |
| Aug 5, 2026 | 1,151.00 | 1,168.93 | 1,146.28 | 1,162.04 | 1,160.02 | 374,103 |
| Aug 4, 2026 | 1,126.99 | 1,151.20 | 1,115.44 | 1,150.13 | 1,148.13 | 597,720 |
| Aug 3, 2026 | 1,080.13 | 1,121.88 | 1,076.00 | 1,115.92 | 1,113.98 | 462,026 |
| Jul 31, 2026 | 1,076.46 | 1,089.00 | 1,060.82 | 1,079.26 | 1,077.38 | 381,251 |
| Jul 30, 2026 | 1,070.94 | 1,082.87 | 1,052.32 | 1,068.63 | 1,066.77 | 353,120 |
| Jul 29, 2026 | 1,095.81 | 1,096.31 | 1,055.11 | 1,055.11 | 1,053.27 | 625,257 |
| Jul 28, 2026 | 1,135.32 | 1,140.05 | 1,087.23 | 1,091.26 | 1,089.36 | 677,067 |
| Jul 27, 2026 | 1,132.01 | 1,138.74 | 1,112.67 | 1,127.91 | 1,125.95 | 474,431 |
| Jul 24, 2026 | 1,131.80 | 1,150.06 | 1,124.36 | 1,141.59 | 1,139.60 | 490,589 |
| Jul 23, 2026 | 1,096.00 | 1,177.67 | 1,093.14 | 1,139.71 | 1,137.72 | 1,204,672 |
| Jul 22, 2026 | 1,017.23 | 1,037.12 | 1,006.34 | 1,035.06 | 1,033.26 | 694,128 |
| Jul 21, 2026 | 1,020.97 | 1,023.61 | 994.86 | 1,013.54 | 1,011.77 | 667,113 |
| Jul 20, 2026 | 1,057.67 | 1,057.67 | 1,010.63 | 1,012.71 | 1,010.95 | 523,078 |
| Jul 17, 2026 | 1,060.65 | 1,076.63 | 1,041.71 | 1,045.21 | 1,043.39 | 490,187 |
| Jul 16, 2026 | 1,045.07 | 1,076.50 | 1,042.51 | 1,071.82 | 1,069.95 | 344,865 |
| Jul 15, 2026 | 1,066.56 | 1,069.89 | 1,035.00 | 1,047.28 | 1,045.46 | 477,005 |
| Jul 14, 2026 | 1,104.46 | 1,106.00 | 1,061.42 | 1,065.83 | 1,063.97 | 433,772 |
| Jul 13, 2026 | 1,097.05 | 1,104.85 | 1,080.83 | 1,085.34 | 1,083.45 | 277,228 |
| Jul 10, 2026 | 1,088.02 | 1,110.65 | 1,088.02 | 1,095.55 | 1,093.64 | 278,465 |
| Jul 9, 2026 | 1,077.33 | 1,097.12 | 1,077.33 | 1,088.67 | 1,086.77 | 350,384 |
| Jul 8, 2026 | 1,046.24 | 1,075.02 | 1,041.42 | 1,071.49 | 1,069.62 | 418,334 |
| Jul 7, 2026 | 1,092.05 | 1,095.00 | 1,042.71 | 1,056.02 | 1,054.18 | 507,155 |
| Jul 6, 2026 | 1,096.47 | 1,105.01 | 1,087.03 | 1,099.68 | 1,097.77 | 292,791 |
| Jul 2, 2026 | 1,125.58 | 1,125.58 | 1,084.92 | 1,098.59 | 1,096.68 | 341,475 |
| Jul 1, 2026 | 1,128.30 | 1,142.00 | 1,111.10 | 1,111.76 | 1,109.82 | 311,786 |
| Jun 30, 2026 | 1,128.43 | 1,140.69 | 1,120.01 | 1,132.89 | 1,130.92 | 317,465 |
| Jun 29, 2026 | 1,121.23 | 1,129.25 | 1,111.69 | 1,122.67 | 1,120.71 | 350,281 |
| Jun 26, 2026 | 1,137.14 | 1,142.74 | 1,114.71 | 1,121.66 | 1,119.71 | 959,722 |
| Jun 25, 2026 | 1,095.17 | 1,143.69 | 1,090.62 | 1,139.51 | 1,137.53 | 759,707 |
| Jun 24, 2026 | 1,073.76 | 1,085.41 | 1,065.82 | 1,083.72 | 1,081.83 | 503,988 |
| Jun 23, 2026 | 1,062.17 | 1,075.33 | 1,055.70 | 1,063.14 | 1,061.29 | 447,042 |
| Jun 22, 2026 | 1,077.00 | 1,096.68 | 1,074.89 | 1,092.68 | 1,090.78 | 444,061 |
| Jun 18, 2026 | 1,063.59 | 1,091.90 | 1,063.59 | 1,076.81 | 1,074.93 | 846,539 |
| Jun 17, 2026 | 1,070.13 | 1,080.01 | 1,048.71 | 1,048.97 | 1,047.14 | 433,302 |
| Jun 16, 2026 | 1,078.55 | 1,087.22 | 1,065.07 | 1,069.81 | 1,067.95 | 434,881 |
| Jun 15, 2026 | 1,086.07 | 1,093.57 | 1,075.92 | 1,084.01 | 1,082.12 | 671,339 |
| Jun 12, 2026 | 1,084.42 | 1,087.32 | 1,063.15 | 1,074.24 | 1,072.37 | 450,498 |
| Jun 11, 2026 | 1,065.01 | 1,076.04 | 1,045.92 | 1,068.49 | 1,066.63 | 720,870 |
| Jun 10, 2026 | 1,093.77 | 1,097.39 | 1,054.02 | 1,056.35 | 1,054.51 | 575,278 |
| Jun 9, 2026 | 1,087.95 | 1,106.88 | 1,070.00 | 1,094.17 | 1,092.27 | 455,466 |
| Jun 8, 2026 | 1,065.50 | 1,093.97 | 1,062.24 | 1,084.05 | 1,082.16 | 454,092 |
| Jun 5, 2026 | 1,080.00 | 1,082.87 | 1,053.85 | 1,067.77 | 1,065.91 | 560,908 |
| Jun 4, 2026 | 1,062.03 | 1,091.23 | 1,050.10 | 1,084.62 | 1,082.73 | 581,416 |
| Jun 3, 2026 | 1,004.41 | 1,067.88 | 995.87 | 1,056.58 | 1,054.74 | 860,199 |
| Jun 2, 2026 | 998.59 | 1,015.00 | 993.48 | 994.82 | 993.09 | 321,891 |
| Jun 1, 2026 | 987.08 | 1,001.65 | 974.21 | 997.82 | 996.08 | 502,388 |
| May 29, 2026 | 982.49 | 1,004.88 | 977.65 | 995.67 | 993.94 | 573,522 |
| May 28, 2026 | 978.88 | 994.45 | 967.12 | 988.42 | 986.70 | 360,695 |
| May 27, 2026 | 969.73 | 989.97 | 965.00 | 988.24 | 986.52 | 478,650 |
| May 26, 2026 | 942.84 | 967.93 | 936.20 | 962.92 | 961.24 | 354,394 |
| May 22, 2026 | 935.96 | 947.80 | 930.69 | 938.62 | 936.99 | 339,349 |
| May 21, 2026 | 927.31 | 943.73 | 916.92 | 932.18 | 930.56 | 303,743 |
| May 20, 2026 | 936.57 | 945.46 | 921.40 | 936.27 | 934.64 | 618,286 |
| May 19, 2026 | 942.07 | 942.07 | 911.15 | 927.62 | 926.00 | 541,178 |
| May 18, 2026 | 955.43 | 967.59 | 939.82 | 944.57 | 942.92 | 572,543 |
| May 15, 2026 | 967.70 | 969.01 | 949.75 | 961.15 | 959.48 | 524,549 |
| May 14, 2026 | 943.27 | 976.19 | 943.27 | 972.96 | 971.27 | 384,877 |
| May 13, 2026$1.97 dividend | 949.43 | 953.96 | 930.77 | 935.26 | 933.63 | 649,988 |
| May 12, 2026 | 947.00 | 967.36 | 931.50 | 955.76 | 952.09 | 732,433 |
| May 11, 2026 | 938.40 | 944.18 | 931.45 | 938.15 | 934.55 | 493,303 |
| May 8, 2026 | 946.29 | 948.50 | 931.50 | 937.00 | 933.40 | 377,279 |
| May 7, 2026 | 966.39 | 973.72 | 934.31 | 944.12 | 940.50 | 478,513 |
| May 6, 2026 | 945.00 | 965.75 | 940.83 | 964.50 | 960.80 | 684,399 |
| May 5, 2026 | 930.31 | 945.53 | 929.14 | 933.95 | 930.36 | 564,369 |
| May 4, 2026 | 951.92 | 952.15 | 921.02 | 925.21 | 921.66 | 453,667 |
| May 1, 2026 | 974.24 | 974.24 | 943.87 | 949.23 | 945.59 | 505,748 |
| Apr 30, 2026 | 961.19 | 965.33 | 945.66 | 959.84 | 956.15 | 816,504 |
| Apr 29, 2026 | 968.43 | 977.66 | 942.83 | 952.13 | 948.47 | 438,573 |
| Apr 28, 2026 | 962.55 | 974.00 | 955.64 | 962.72 | 959.02 | 540,666 |
| Apr 27, 2026 | 974.40 | 980.00 | 954.10 | 959.85 | 956.16 | 529,014 |
| Apr 24, 2026 | 997.99 | 1,001.12 | 964.03 | 974.41 | 970.67 | 1,043,777 |
| Apr 23, 2026 | 943.01 | 993.96 | 935.00 | 986.78 | 982.99 | 1,635,318 |
| Apr 22, 2026 | 816.29 | 820.49 | 801.26 | 802.79 | 799.71 | 585,211 |
| Apr 21, 2026 | 815.91 | 834.98 | 806.00 | 806.22 | 803.12 | 428,629 |
| Apr 20, 2026 | 796.49 | 819.53 | 796.49 | 812.27 | 809.15 | 407,032 |
| Apr 17, 2026 | 790.88 | 808.56 | 774.81 | 796.15 | 793.09 | 601,476 |
| Apr 16, 2026 | 771.15 | 793.80 | 768.01 | 777.49 | 774.50 | 486,236 |
| Apr 15, 2026 | 771.07 | 777.90 | 756.69 | 765.29 | 762.35 | 525,713 |
| Apr 14, 2026 | 777.87 | 782.62 | 767.67 | 771.01 | 768.05 | 449,465 |
| Apr 13, 2026 | 767.27 | 779.53 | 760.48 | 779.53 | 776.54 | 423,440 |
| Apr 10, 2026 | 768.32 | 776.31 | 760.49 | 771.93 | 768.97 | 357,712 |
| Apr 9, 2026 | 758.76 | 768.00 | 749.52 | 767.36 | 764.41 | 460,254 |
| Apr 8, 2026 | 767.89 | 773.44 | 747.22 | 760.69 | 757.77 | 677,980 |
| Apr 7, 2026 | 730.73 | 737.31 | 723.93 | 732.74 | 729.93 | 336,089 |
| Apr 6, 2026 | 730.86 | 737.39 | 727.66 | 736.50 | 733.67 | 269,914 |
| Apr 2, 2026 | 719.41 | 740.39 | 709.45 | 732.09 | 729.28 | 493,142 |
| Apr 1, 2026 | 734.07 | 739.12 | 724.31 | 731.54 | 728.73 | 583,895 |
| Mar 31, 2026 | 723.69 | 739.78 | 711.48 | 728.56 | 725.76 | 779,411 |
| Mar 30, 2026 | 737.57 | 742.62 | 712.43 | 713.86 | 711.12 | 513,640 |
| Mar 27, 2026 | 726.57 | 747.63 | 725.01 | 734.30 | 731.48 | 590,171 |
| Mar 26, 2026 | 739.56 | 752.34 | 736.04 | 742.22 | 739.37 | 422,489 |
| Mar 25, 2026 | 758.40 | 761.60 | 737.31 | 747.59 | 744.72 | 482,115 |
| Mar 24, 2026 | 724.53 | 752.30 | 720.00 | 746.84 | 743.97 | 495,347 |
| Mar 23, 2026 | 737.28 | 747.25 | 727.36 | 732.05 | 729.24 | 570,718 |
| Mar 20, 2026 | 709.87 | 718.85 | 702.02 | 710.47 | 707.74 | 706,316 |
| Mar 19, 2026 | 713.82 | 729.00 | 701.59 | 719.95 | 717.19 | 624,123 |
| Mar 18, 2026 | 738.98 | 750.06 | 724.67 | 725.30 | 722.51 | 431,511 |
| Mar 17, 2026 | 746.74 | 755.00 | 732.54 | 745.02 | 742.16 | 507,398 |
| Mar 16, 2026 | 747.00 | 754.09 | 737.25 | 743.13 | 740.28 | 499,489 |
| Mar 13, 2026 | 738.00 | 745.11 | 727.40 | 737.22 | 734.39 | 810,444 |
| Mar 12, 2026 | 766.51 | 771.83 | 733.60 | 733.82 | 731.00 | 861,562 |
| Mar 11, 2026 | 776.13 | 785.52 | 772.81 | 780.57 | 777.57 | 398,722 |
| Mar 10, 2026 | 815.41 | 820.07 | 768.54 | 775.79 | 772.81 | 1,026,600 |
| Mar 9, 2026 | 798.63 | 826.51 | 784.26 | 820.68 | 817.53 | 1,007,220 |
| Mar 6, 2026 | 820.00 | 820.15 | 802.72 | 809.60 | 806.49 | 720,699 |
| Mar 5, 2026 | 837.53 | 857.75 | 835.50 | 842.93 | 839.69 | 533,502 |
| Mar 4, 2026 | 839.51 | 852.26 | 829.54 | 851.88 | 848.61 | 514,807 |
| Mar 3, 2026 | 797.75 | 842.86 | 792.01 | 833.47 | 830.27 | 751,529 |
| Mar 2, 2026 | 822.80 | 831.97 | 796.55 | 820.58 | 817.43 | 772,400 |
| Feb 27, 2026 | 839.22 | 845.89 | 818.76 | 840.00 | 836.77 | 908,718 |
| Feb 26, 2026 | 863.57 | 863.57 | 839.22 | 858.09 | 854.79 | 437,438 |
| Feb 25, 2026 | 900.75 | 904.50 | 852.26 | 854.46 | 851.18 | 725,007 |
| Feb 24, 2026 | 885.00 | 909.79 | 881.50 | 896.88 | 893.44 | 450,856 |
| Feb 23, 2026 | 900.55 | 904.63 | 877.15 | 882.70 | 879.31 | 543,494 |
| Feb 20, 2026 | 882.95 | 909.92 | 880.34 | 909.11 | 905.62 | 491,477 |
| Feb 19, 2026 | 873.00 | 889.71 | 865.00 | 888.98 | 885.57 | 448,624 |
| Feb 18, 2026 | 863.26 | 881.52 | 854.64 | 880.18 | 876.80 | 414,258 |
| Feb 17, 2026 | 862.52 | 877.05 | 848.37 | 863.28 | 859.97 | 597,506 |
| Feb 13, 2026 | 867.26 | 883.97 | 858.69 | 869.57 | 866.23 | 587,133 |
| Feb 12, 2026 | 878.42 | 903.03 | 868.41 | 869.46 | 866.12 | 630,144 |
| Feb 11, 2026$1.97 dividend | 882.38 | 898.24 | 868.35 | 873.83 | 870.48 | 750,603 |
| Feb 10, 2026 | 884.75 | 889.47 | 872.39 | 876.58 | 871.25 | 429,990 |
| Feb 9, 2026 | 896.45 | 908.18 | 874.16 | 876.52 | 871.19 | 663,265 |
| Feb 6, 2026 | 860.10 | 903.57 | 857.26 | 899.55 | 894.08 | 962,738 |
| Feb 5, 2026 | 831.65 | 855.00 | 826.24 | 847.77 | 842.62 | 972,476 |
| Feb 4, 2026 | 792.75 | 850.45 | 789.05 | 848.13 | 842.97 | 1,538,317 |
| Feb 3, 2026 | 785.76 | 798.87 | 775.67 | 792.75 | 787.93 | 954,226 |
| Feb 2, 2026 | 784.31 | 796.77 | 775.62 | 778.98 | 774.24 | 1,123,569 |
| Jan 30, 2026 | 780.12 | 803.30 | 775.00 | 782.06 | 777.30 | 1,038,138 |
| Jan 29, 2026 | 845.06 | 845.06 | 757.30 | 787.04 | 782.25 | 2,809,460 |
| Jan 28, 2026 | 911.78 | 915.49 | 900.02 | 903.19 | 897.70 | 612,475 |
| Jan 27, 2026 | 905.00 | 913.49 | 898.71 | 907.45 | 901.93 | 408,276 |
| Jan 26, 2026 | 922.00 | 922.96 | 909.74 | 911.16 | 905.62 | 445,732 |
| Jan 23, 2026 | 946.68 | 952.60 | 914.68 | 919.03 | 913.44 | 574,203 |
| Jan 22, 2026 | 949.79 | 961.18 | 949.32 | 956.01 | 950.20 | 585,906 |
| Jan 21, 2026 | 920.00 | 949.25 | 914.17 | 940.09 | 934.37 | 572,903 |
| Jan 20, 2026 | 904.84 | 917.44 | 896.76 | 910.55 | 905.01 | 574,417 |
| Jan 16, 2026 | 925.52 | 933.00 | 920.64 | 921.24 | 915.64 | 407,427 |
| Jan 15, 2026 | 925.81 | 933.32 | 920.00 | 926.57 | 920.94 | 342,539 |
| Jan 14, 2026 | 937.00 | 941.87 | 914.04 | 917.34 | 911.76 | 564,622 |
| Jan 13, 2026 | 949.00 | 955.00 | 927.00 | 940.17 | 934.45 | 610,229 |
| Jan 12, 2026 | 935.00 | 952.90 | 933.86 | 948.49 | 942.72 | 579,844 |
| Jan 9, 2026 | 934.23 | 949.04 | 928.00 | 938.79 | 933.08 | 753,314 |
| Jan 8, 2026 | 877.39 | 925.65 | 877.39 | 917.86 | 912.28 | 821,828 |
| Jan 7, 2026 | 896.22 | 896.22 | 872.12 | 880.88 | 875.52 | 543,573 |
| Jan 6, 2026 | 888.39 | 896.01 | 872.48 | 892.10 | 886.68 | 777,039 |
| Jan 5, 2026 | 860.00 | 906.02 | 858.50 | 887.01 | 881.62 | 1,145,392 |
| Jan 2, 2026 | 810.59 | 847.15 | 810.59 | 845.06 | 839.92 | 536,573 |
| Dec 31, 2025 | 819.90 | 819.90 | 808.77 | 809.32 | 804.40 | 315,593 |
| Dec 30, 2025 | 817.57 | 824.38 | 813.53 | 817.25 | 812.28 | 226,631 |
| Dec 29, 2025 | 825.54 | 829.91 | 815.92 | 819.51 | 814.53 | 300,707 |
| Dec 26, 2025 | 823.14 | 828.01 | 819.89 | 827.94 | 822.91 | 195,734 |
| Dec 24, 2025 | 817.41 | 828.00 | 817.41 | 824.77 | 819.75 | 189,896 |
| Dec 23, 2025 | 816.69 | 821.30 | 810.11 | 817.85 | 812.88 | 313,496 |
| Dec 22, 2025 | 815.06 | 821.58 | 807.29 | 816.73 | 811.76 | 487,181 |
| Dec 19, 2025 | 795.77 | 812.71 | 792.81 | 812.42 | 807.48 | 1,223,384 |
| Dec 18, 2025 | 806.51 | 828.26 | 795.92 | 800.53 | 795.66 | 774,040 |
| Dec 17, 2025 | 822.38 | 824.99 | 784.27 | 792.54 | 787.72 | 839,428 |
| Dec 16, 2025 | 809.44 | 829.65 | 801.62 | 818.68 | 813.70 | 655,524 |
| Dec 15, 2025 | 820.20 | 820.20 | 800.29 | 810.44 | 805.51 | 559,496 |
| Dec 12, 2025 | 838.13 | 852.14 | 816.05 | 818.31 | 813.33 | 708,439 |
| Dec 11, 2025 | 815.62 | 837.17 | 810.68 | 833.85 | 828.78 | 756,265 |
| Dec 10, 2025 | 789.00 | 816.42 | 786.64 | 813.59 | 808.64 | 839,187 |
| Dec 9, 2025 | 784.02 | 810.56 | 784.02 | 789.90 | 785.10 | 928,631 |
| Dec 8, 2025 | 794.72 | 805.83 | 782.49 | 785.04 | 780.27 | 1,075,660 |
| Dec 5, 2025 | 810.00 | 813.91 | 794.52 | 796.91 | 792.06 | 697,537 |
| Dec 4, 2025 | 817.93 | 824.21 | 802.61 | 807.74 | 802.83 | 861,725 |
| Dec 3, 2025 | 800.60 | 816.12 | 797.00 | 813.66 | 808.71 | 791,987 |
| Dec 2, 2025 | 810.66 | 812.25 | 798.88 | 800.83 | 795.96 | 512,151 |
| Dec 1, 2025 | 809.31 | 815.67 | 802.30 | 805.24 | 800.34 | 608,297 |
| Nov 28, 2025 | 820.05 | 823.01 | 814.19 | 815.18 | 810.22 | 262,211 |
| Nov 26, 2025 | 814.42 | 819.17 | 806.59 | 814.97 | 810.01 | 787,030 |
| Nov 25, 2025 | 813.86 | 821.63 | 805.78 | 810.00 | 805.08 | 1,100,126 |
| Nov 24, 2025 | 801.10 | 817.85 | 798.10 | 811.00 | 806.07 | 951,949 |
| Nov 21, 2025 | 776.48 | 815.94 | 772.57 | 800.00 | 795.14 | 1,320,578 |
| Nov 20, 2025 | 806.60 | 813.92 | 769.88 | 770.00 | 765.32 | 893,388 |
| Nov 19, 2025 | 800.08 | 809.47 | 791.45 | 792.27 | 787.45 | 619,502 |
| Nov 18, 2025 | 806.04 | 813.11 | 798.90 | 800.50 | 795.63 | 780,995 |
| Nov 17, 2025 | 834.03 | 836.50 | 798.67 | 806.61 | 801.71 | 793,803 |
| Nov 14, 2025 | 842.50 | 845.00 | 829.01 | 834.03 | 828.96 | 396,871 |
| Nov 13, 2025 | 858.97 | 866.00 | 841.86 | 843.26 | 838.13 | 483,412 |
| Nov 12, 2025$1.79 dividend | 853.22 | 866.86 | 853.02 | 860.71 | 855.48 | 440,612 |
| Nov 11, 2025 | 852.52 | 863.65 | 847.53 | 855.01 | 848.05 | 310,068 |
| Nov 10, 2025 | 855.78 | 862.98 | 843.83 | 854.53 | 847.57 | 429,907 |
| Nov 7, 2025 | 836.38 | 851.65 | 833.45 | 848.25 | 841.34 | 376,832 |
| Nov 6, 2025 | 844.75 | 851.55 | 833.76 | 845.04 | 838.16 | 758,436 |
| Nov 5, 2025 | 850.37 | 855.78 | 840.64 | 844.51 | 837.63 | 495,000 |
| Nov 4, 2025 | 850.00 | 859.48 | 845.67 | 852.76 | 845.82 | 468,172 |
| Nov 3, 2025 | 866.00 | 868.23 | 855.00 | 857.41 | 850.43 | 567,405 |
| Oct 31, 2025 | 857.82 | 883.48 | 850.00 | 871.18 | 864.09 | 697,612 |
| Oct 30, 2025 | 867.73 | 883.03 | 858.49 | 858.91 | 851.92 | 503,791 |
| Oct 29, 2025 | 882.24 | 896.47 | 867.04 | 870.78 | 863.69 | 656,133 |
| Oct 28, 2025 | 901.40 | 902.12 | 874.98 | 875.67 | 868.54 | 873,105 |
| Oct 27, 2025 | 918.59 | 920.42 | 885.88 | 900.34 | 893.01 | 797,045 |
| Oct 24, 2025 | 924.76 | 933.00 | 912.54 | 913.33 | 905.89 | 770,672 |
| Oct 23, 2025 | 950.01 | 991.08 | 907.61 | 914.30 | 906.86 | 1,264,465 |
| Oct 22, 2025 | 1,003.00 | 1,008.23 | 986.73 | 991.50 | 983.43 | 563,922 |
| Oct 21, 2025 | 995.22 | 1,015.68 | 991.49 | 1,002.29 | 994.13 | 328,857 |
| Oct 20, 2025 | 986.22 | 1,004.28 | 981.20 | 1,000.29 | 992.14 | 289,111 |
| Oct 17, 2025 | 998.87 | 1,007.38 | 975.00 | 980.37 | 972.39 | 512,421 |
| Oct 16, 2025 | 1,020.00 | 1,021.47 | 1,002.04 | 1,005.65 | 997.46 | 572,621 |
| Oct 15, 2025 | 1,004.78 | 1,021.36 | 999.12 | 1,020.00 | 1,011.69 | 447,874 |
| Oct 14, 2025 | 960.87 | 1,007.97 | 955.42 | 1,000.50 | 992.35 | 306,093 |
| Oct 13, 2025 | 960.10 | 979.37 | 960.10 | 974.54 | 966.60 | 286,248 |
| Oct 10, 2025 | 986.04 | 989.00 | 949.91 | 950.03 | 942.29 | 461,498 |
| Oct 9, 2025 | 995.16 | 998.16 | 976.10 | 980.43 | 972.45 | 314,380 |
| Oct 8, 2025 | 991.48 | 1,004.92 | 985.26 | 994.37 | 986.27 | 378,942 |
| Oct 7, 2025 | 988.67 | 1,003.57 | 983.77 | 988.59 | 980.54 | 417,626 |
| Oct 6, 2025 | 979.78 | 989.00 | 969.29 | 987.34 | 979.30 | 308,696 |
| Oct 3, 2025 | 979.50 | 997.50 | 979.50 | 980.80 | 972.81 | 334,680 |
| Oct 2, 2025 | 959.25 | 978.46 | 954.56 | 978.22 | 970.25 | 385,067 |
| Oct 1, 2025 | 967.00 | 970.14 | 959.13 | 962.92 | 955.08 | 395,875 |
| Sep 30, 2025 | 942.33 | 957.36 | 941.09 | 954.66 | 946.89 | 417,930 |
| Sep 29, 2025 | 956.74 | 956.74 | 935.98 | 943.89 | 936.20 | 381,053 |
| Sep 26, 2025 | 931.46 | 950.48 | 931.09 | 947.27 | 939.56 | 379,066 |
| Sep 25, 2025 | 919.25 | 932.41 | 913.59 | 931.25 | 923.67 | 392,195 |
| Sep 24, 2025 | 957.00 | 960.07 | 934.80 | 935.78 | 928.16 | 386,690 |
| Sep 23, 2025 | 956.01 | 972.12 | 950.01 | 955.22 | 947.44 | 592,081 |
| Sep 22, 2025 | 944.10 | 948.09 | 934.82 | 943.42 | 935.74 | 509,339 |
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
United Rentals, Inc. Executive Compensation
We estimate that -- received a compensation of -- in --, making them the highest paid executive at URI, per a recent SEC DEF 14A filing.
|
Name
|
Role
|
Salary
|
Bonus
|
Stock/Option Awards
|
Total Compensation
|
|---|