Is Bruker Corporation (BRKRP) a Buy, Sell, or Hold?
Enter your email address below for free access to our Bruker Corporation (BRKRP) research center and poll results.
NASDAQ : BRKRP
Bruker Corporation — Technical Indicators
$391.96 USD
$12.31 (3.24%)
- Volume
- 0
- Average Volume
- 23.46K
- Market Capitalization
- $7.97B
- P/E Ratio
- -74.41
- Dividend Yield
- 0.38%
- Price Target
- Year High
- $474.99
- Year Low
- $250.00
- Day High
- —
- Day Low
- —
- Payout Ratio
- -$0.59
- Current Ratio
- $1.85
Overall Technical Signal
Signal
STRONG_SELL
1% Confidence
Bullish
1
Indicators
Bearish
6
Indicators
Neutral
1
Indicators
1 Bullish / 6 Bearish / 1 Neutral
SMA — Simple Moving Average
BEARISHAverage price over N periods; identifies trend direction
Latest Value
442.95
2026-08-05
Close Price
$392.92
Bullish: Price above SMA
Bearish: Price below SMA
Simple Moving Average - Detailed Analysis
Minimum
268.69
Average
344.07
Maximum
447.30
Trend Chart
Historical Data
| Date | SMA | Close | Volume |
|---|---|---|---|
| 2026-08-05 | 442.95 | $392.92 | — |
| 2026-08-04 | 444.57 | $379.65 | 6826 |
| 2026-08-03 | 447.30 | $473.96 | 1500 |
| 2026-07-31 | 446.27 | $466.90 | 6600 |
| 2026-07-30 | 445.34 | $474.99 | 10444 |
| 2026-07-29 | 444.29 | $456.07 | 2400 |
| 2026-07-28 | 443.88 | $463.98 | 64800 |
| 2026-07-27 | 442.72 | $445.24 | 16300 |
| 2026-07-24 | 443.01 | $449.29 | 3200 |
| 2026-07-23 | 443.02 | $457.63 | 2700 |
| 2026-07-22 | 441.63 | $445.25 | 1100 |
| 2026-07-21 | 439.99 | $444.74 | 2800 |
| 2026-07-20 | 438.82 | $434.02 | 433 |
| 2026-07-17 | 438.38 | $434.02 | 11600 |
| 2026-07-16 | 437.10 | $439.11 | 3700 |
| 2026-07-15 | 435.97 | $433.25 | 2200 |
| 2026-07-14 | 435.33 | $441.09 | 2100 |
| 2026-07-13 | 433.34 | $435.18 | 14900 |
| 2026-07-10 | 432.15 | $444.60 | 2916 |
| 2026-07-09 | 430.47 | $447.03 | 5700 |
| 2026-07-08 | 429.09 | $425.47 | 12600 |
| 2026-07-07 | 428.79 | $434.15 | 3700 |
| 2026-07-06 | 428.15 | $453.48 | 12730 |
| 2026-07-02 | 428.51 | $448.25 | 1700 |
| 2026-07-01 | 429.27 | $453.95 | 1744 |
| 2026-06-30 | 427.97 | $447.91 | 32400 |
| 2026-06-29 | 427.31 | $440.74 | 2308 |
| 2026-06-26 | 427.08 | $451.04 | 3700 |
| 2026-06-25 | 424.50 | $449.45 | 1915 |
| 2026-06-24 | 420.46 | $429.94 | 613 |
| 2026-06-23 | 416.84 | $412.41 | 938 |
| 2026-06-22 | 413.35 | $421.22 | 1700 |
| 2026-06-18 | 409.41 | $425.22 | 500 |
| 2026-06-17 | 405.03 | $408.53 | 1115 |
| 2026-06-16 | 400.93 | $416.47 | 2000 |
| 2026-06-15 | 396.70 | $420.40 | 300 |
| 2026-06-12 | 392.28 | $401.31 | 15900 |
| 2026-06-11 | 389.47 | $411.50 | 800 |
| 2026-06-10 | 385.92 | $410.89 | 801 |
| 2026-06-09 | 382.69 | $419.49 | 0 |
| 2026-06-08 | 378.60 | $419.49 | 734 |
| 2026-06-05 | 374.77 | $421.23 | 900 |
| 2026-06-04 | 370.59 | $460.67 | 101400 |
| 2026-06-03 | 364.07 | $463.61 | 5000 |
| 2026-06-02 | 355.91 | $427.94 | 65807 |
| 2026-06-01 | 349.04 | $434.68 | 67300 |
| 2026-05-29 | 341.93 | $436.06 | 64200 |
| 2026-05-28 | 334.78 | $399.45 | 6200 |
| 2026-05-27 | 328.57 | $368.64 | 330 |
| 2026-05-26 | 324.52 | $357.64 | 13700 |
| 2026-05-22 | 321.01 | $342.49 | 153 |
| 2026-05-21 | 318.27 | $342.49 | 10100 |
| 2026-05-20 | 315.52 | $337.70 | 13838 |
| 2026-05-19 | 314.07 | $326.39 | 131700 |
| 2026-05-18 | 313.72 | $332.01 | 5800 |
| 2026-05-15 | 313.13 | $332.00 | 28300 |
| 2026-05-14 | 312.45 | $344.93 | 11800 |
| 2026-05-13 | 310.51 | $340.63 | 586400 |
| 2026-05-12 | 308.99 | $346.31 | 12100 |
| 2026-05-11 | 307.47 | $337.59 | 13100 |
| 2026-05-08 | 305.52 | $342.89 | 1300 |
| 2026-05-07 | 303.29 | $337.61 | 4300 |
| 2026-05-06 | 301.52 | $330.36 | 34618 |
| 2026-05-05 | 300.11 | $300.38 | 1900 |
| 2026-05-04 | 299.66 | $290.50 | 2500 |
| 2026-05-01 | 299.73 | $292.49 | 7546 |
| 2026-04-30 | 299.60 | $293.17 | 12600 |
| 2026-04-29 | 299.32 | $275.16 | 1900 |
| 2026-04-28 | 299.68 | $287.57 | 9 |
| 2026-04-27 | 299.07 | $287.57 | — |
| 2026-04-24 | 298.26 | $287.57 | — |
| 2026-04-23 | 297.97 | $287.57 | 11300 |
| 2026-04-22 | 297.86 | $308.71 | 3136 |
| 2026-04-21 | 296.77 | $319.35 | 1000 |
| 2026-04-20 | 294.73 | $320.14 | 2104 |
| 2026-04-17 | 292.16 | $318.56 | 700 |
| 2026-04-16 | 289.90 | $306.06 | 400 |
| 2026-04-15 | 288.27 | $310.29 | 1900 |
| 2026-04-14 | 286.33 | $315.92 | 9405 |
| 2026-04-13 | 283.77 | $298.50 | 4200 |
| 2026-04-10 | 282.52 | $298.34 | 2520 |
| 2026-04-09 | 281.75 | $302.22 | 26 |
| 2026-04-08 | 281.26 | $302.22 | 900 |
| 2026-04-07 | 280.75 | $291.20 | 412 |
| 2026-04-06 | 280.95 | $291.93 | 1244 |
| 2026-04-02 | 280.88 | $290.04 | 3800 |
| 2026-04-01 | 281.74 | $287.52 | 4900 |
| 2026-03-31 | 282.73 | $282.25 | 45700 |
| 2026-03-30 | 283.53 | $275.47 | 9600 |
| 2026-03-27 | 285.31 | $271.42 | 900 |
| 2026-03-26 | 287.35 | $281.75 | 1969 |
| 2026-03-25 | 289.33 | $285.26 | 1400 |
| 2026-03-24 | 290.77 | $286.92 | 7600 |
| 2026-03-23 | 292.00 | $278.66 | 16900 |
| 2026-03-20 | 293.59 | $268.60 | 6646 |
| 2026-03-19 | 295.42 | $273.45 | 356 |
| 2026-03-18 | 297.00 | $273.45 | 700 |
| 2026-03-17 | 298.67 | $271.45 | 300 |
| 2026-03-16 | 300.19 | $264.67 | 13100 |
| 2026-03-13 | 301.52 | $273.67 | 88900 |
| 2026-03-12 | 302.49 | $282.75 | 743 |
| 2026-03-11 | 304.71 | $292.42 | 1000 |
| 2026-03-10 | 306.62 | $292.03 | 29400 |
| 2026-03-09 | 308.43 | $295.21 | 154900 |
| 2026-03-06 | 310.24 | $290.70 | 50700 |
| 2026-03-05 | 311.88 | $307.19 | 700 |
| 2026-03-04 | 313.27 | $307.23 | 3900 |
| 2026-03-03 | 314.66 | $298.37 | 2600 |
| 2026-03-02 | 316.81 | $310.94 | 800 |
| 2026-02-27 | 318.61 | $312.19 | 23200 |
| 2026-02-26 | 320.23 | $321.44 | 1900 |
| 2026-02-25 | 322.23 | $314.07 | 3600 |
| 2026-02-24 | 325.07 | $311.41 | 2400 |
| 2026-02-23 | 329.60 | $310.47 | 900 |
| 2026-02-20 | 334.17 | $305.21 | — |
| 2026-02-19 | 339.00 | $305.21 | 1300 |
| 2026-02-18 | 343.28 | $306.67 | 400 |
| 2026-02-17 | 347.25 | $301.86 | 8500 |
| 2026-02-13 | 351.03 | $291.37 | 12300 |
| 2026-02-12 | 355.47 | $293.04 | 96500 |
| 2026-02-11 | 359.65 | $327.25 | 38300 |
| 2026-02-10 | 362.61 | $330.55 | 6200 |
| 2026-02-09 | 366.43 | $328.21 | 400 |
| 2026-02-06 | 370.09 | $331.42 | 4500 |
| 2026-02-05 | 373.55 | $323.59 | 6900 |
| 2026-02-04 | 377.00 | $334.87 | 1500 |
| 2026-02-03 | 380.47 | $335.15 | 54200 |
| 2026-02-02 | 383.08 | $341.30 | 3300 |
| 2026-01-30 | 384.49 | $346.85 | 5000 |
| 2026-01-29 | 385.45 | $344.62 | 6700 |
| 2026-01-28 | 386.57 | $361.49 | 400 |
| 2026-01-27 | 387.23 | $370.90 | 3700 |
| 2026-01-26 | 387.27 | $401.90 | — |
| 2026-01-23 | 385.76 | $401.90 | — |
| 2026-01-22 | 384.26 | $401.90 | 100 |
| 2026-01-21 | 382.96 | $390.80 | 400 |
| 2026-01-20 | 381.43 | $385.97 | 3600 |
| 2026-01-16 | 379.62 | $377.59 | 100 |
| 2026-01-15 | 377.98 | $380.06 | 700 |
| 2026-01-14 | 376.44 | $376.62 | 800 |
| 2026-01-13 | 375.26 | $386.51 | 85700 |
| 2026-01-12 | 373.44 | $406.90 | 7000 |
| 2026-01-09 | 370.88 | $401.55 | 3200 |
| 2026-01-08 | 368.93 | $400.47 | 11700 |
| 2026-01-07 | 366.54 | $392.59 | 8500 |
| 2026-01-06 | 365.55 | $404.27 | 89300 |
| 2026-01-05 | 363.97 | $387.39 | 6500 |
| 2026-01-02 | 363.23 | $369.53 | 16500 |
| 2025-12-31 | 363.23 | $366.00 | 81000 |
| 2025-12-30 | 363.19 | $367.06 | 5700 |
| 2025-12-29 | 363.20 | $374.61 | 1500 |
| 2025-12-26 | 363.14 | $371.75 | — |
| 2025-12-24 | 363.46 | $371.75 | 2400 |
| 2025-12-23 | 363.80 | $371.97 | 34900 |
| 2025-12-22 | 363.40 | $375.87 | 95000 |
| 2025-12-19 | 362.86 | $360.16 | 3200 |
| 2025-12-18 | 361.96 | $349.83 | 1000 |
| 2025-12-17 | 361.41 | $344.76 | 6100 |
| 2025-12-16 | 360.83 | $349.25 | 300 |
| 2025-12-15 | 359.87 | $353.04 | 3100 |
| 2025-12-12 | 358.39 | $349.97 | 900 |
| 2025-12-11 | 357.65 | $355.78 | 16400 |
| 2025-12-10 | 356.63 | $362.63 | 76000 |
| 2025-12-09 | 354.77 | $352.63 | 300 |
| 2025-12-08 | 353.42 | $372.70 | — |
| 2025-12-05 | 350.68 | $372.70 | — |
| 2025-12-04 | 347.71 | $372.70 | 2500 |
| 2025-12-03 | 345.16 | $369.51 | 1300 |
| 2025-12-02 | 342.75 | $365.07 | 1700 |
| 2025-12-01 | 339.95 | $367.24 | 10900 |
| 2025-11-28 | 337.40 | $373.45 | 8900 |
| 2025-11-26 | 334.16 | $378.12 | 21400 |
| 2025-11-25 | 330.68 | $378.62 | 85500 |
| 2025-11-24 | 327.17 | $363.93 | 10400 |
| 2025-11-21 | 324.50 | $365.06 | 9900 |
| 2025-11-20 | 322.22 | $342.21 | 5700 |
| 2025-11-19 | 321.01 | $338.81 | 18800 |
| 2025-11-18 | 319.97 | $333.27 | 700 |
| 2025-11-17 | 319.20 | $330.00 | 200 |
| 2025-11-14 | 318.29 | $323.34 | 13400 |
| 2025-11-13 | 317.14 | $335.27 | — |
| 2025-11-12 | 315.35 | $335.27 | 23000 |
| 2025-11-11 | 313.55 | $325.55 | 3900 |
| 2025-11-10 | 311.72 | $325.55 | 2100 |
| 2025-11-07 | 309.90 | $317.94 | 8400 |
| 2025-11-06 | 308.45 | $313.30 | 60300 |
| 2025-11-05 | 307.03 | $321.62 | 300 |
| 2025-11-04 | 305.19 | $321.35 | 10600 |
| 2025-11-03 | 303.36 | $309.12 | 25500 |
| 2025-10-31 | 302.80 | $316.25 | 58500 |
| 2025-10-30 | 301.94 | $308.55 | — |
| 2025-10-29 | 300.84 | $308.55 | — |
| 2025-10-28 | 299.64 | $308.55 | 47300 |
| 2025-10-27 | 297.81 | $310.38 | 12000 |
| 2025-10-24 | 295.41 | $319.60 | 163100 |
| 2025-10-23 | 292.56 | $317.92 | — |
| 2025-10-22 | 289.74 | $317.92 | — |
| 2025-10-21 | 287.22 | $317.92 | 45600 |
| 2025-10-20 | 284.94 | $311.94 | 1200 |
| 2025-10-17 | 282.97 | $300.23 | 7600 |
| 2025-10-16 | 281.75 | $299.40 | — |
| 2025-10-15 | 280.57 | $299.40 | 22000 |
| 2025-10-14 | 278.99 | $289.00 | — |
| 2025-10-13 | 278.24 | $289.00 | — |
| 2025-10-10 | 277.16 | $289.00 | 30200 |
| 2025-10-09 | 276.09 | $284.82 | — |
| 2025-10-08 | 275.11 | $284.82 | — |
| 2025-10-07 | 273.97 | $284.82 | 31400 |
| 2025-10-06 | 272.85 | $297.89 | 48700 |
| 2025-10-03 | 270.82 | $299.00 | 25600 |
| 2025-10-02 | 268.69 | $286.69 | 9600 |
EMA — Exponential Moving Average
BEARISHWeighted average giving more weight to recent prices
Latest Value
439.06
2026-08-05
Close Price
$392.92
Bullish: Price above EMA
Bearish: Price below EMA
Exponential Moving Average - Detailed Analysis
Minimum
268.51
Average
344.06
Maximum
450.68
Trend Chart
Historical Data
| Date | EMA | Close | Volume |
|---|---|---|---|
| 2026-08-05 | 439.06 | $392.92 | — |
| 2026-08-04 | 443.92 | $379.65 | 6826 |
| 2026-08-03 | 450.68 | $473.96 | 1500 |
| 2026-07-31 | 448.23 | $466.90 | 6600 |
| 2026-07-30 | 446.27 | $474.99 | 10444 |
| 2026-07-29 | 443.25 | $456.07 | 2400 |
| 2026-07-28 | 441.90 | $463.98 | 64800 |
| 2026-07-27 | 439.57 | $445.24 | 16300 |
| 2026-07-24 | 438.98 | $449.29 | 3200 |
| 2026-07-23 | 437.89 | $457.63 | 2700 |
| 2026-07-22 | 435.81 | $445.25 | 1100 |
| 2026-07-21 | 434.82 | $444.74 | 2800 |
| 2026-07-20 | 433.77 | $434.02 | 433 |
| 2026-07-17 | 433.75 | $434.02 | 11600 |
| 2026-07-16 | 433.72 | $439.11 | 3700 |
| 2026-07-15 | 433.15 | $433.25 | 2200 |
| 2026-07-14 | 433.14 | $441.09 | 2100 |
| 2026-07-13 | 432.30 | $435.18 | 14900 |
| 2026-07-10 | 432.00 | $444.60 | 2916 |
| 2026-07-09 | 430.68 | $447.03 | 5700 |
| 2026-07-08 | 428.95 | $425.47 | 12600 |
| 2026-07-07 | 429.32 | $434.15 | 3700 |
| 2026-07-06 | 428.81 | $453.48 | 12730 |
| 2026-07-02 | 426.22 | $448.25 | 1700 |
| 2026-07-01 | 423.90 | $453.95 | 1744 |
| 2026-06-30 | 420.73 | $447.91 | 32400 |
| 2026-06-29 | 417.87 | $440.74 | 2308 |
| 2026-06-26 | 415.46 | $451.04 | 3700 |
| 2026-06-25 | 411.72 | $449.45 | 1915 |
| 2026-06-24 | 407.75 | $429.94 | 613 |
| 2026-06-23 | 405.41 | $412.41 | 938 |
| 2026-06-22 | 404.68 | $421.22 | 1700 |
| 2026-06-18 | 402.93 | $425.22 | 500 |
| 2026-06-17 | 400.59 | $408.53 | 1115 |
| 2026-06-16 | 399.75 | $416.47 | 2000 |
| 2026-06-15 | 397.99 | $420.40 | 300 |
| 2026-06-12 | 395.63 | $401.31 | 15900 |
| 2026-06-11 | 395.04 | $411.50 | 800 |
| 2026-06-10 | 393.30 | $410.89 | 801 |
| 2026-06-09 | 391.45 | $419.49 | 0 |
| 2026-06-08 | 388.50 | $419.49 | 734 |
| 2026-06-05 | 385.24 | $421.23 | 900 |
| 2026-06-04 | 381.45 | $460.67 | 101400 |
| 2026-06-03 | 373.11 | $463.61 | 5000 |
| 2026-06-02 | 363.58 | $427.94 | 65807 |
| 2026-06-01 | 356.81 | $434.68 | 67300 |
| 2026-05-29 | 348.61 | $436.06 | 64200 |
| 2026-05-28 | 339.41 | $399.45 | 6200 |
| 2026-05-27 | 333.09 | $368.64 | 330 |
| 2026-05-26 | 329.35 | $357.64 | 13700 |
| 2026-05-22 | 326.37 | $342.49 | 153 |
| 2026-05-21 | 324.67 | $342.49 | 10100 |
| 2026-05-20 | 322.79 | $337.70 | 13838 |
| 2026-05-19 | 321.22 | $326.39 | 131700 |
| 2026-05-18 | 320.68 | $332.01 | 5800 |
| 2026-05-15 | 319.49 | $332.00 | 28300 |
| 2026-05-14 | 318.17 | $344.93 | 11800 |
| 2026-05-13 | 315.35 | $340.63 | 586400 |
| 2026-05-12 | 312.69 | $346.31 | 12100 |
| 2026-05-11 | 309.16 | $337.59 | 13100 |
| 2026-05-08 | 306.16 | $342.89 | 1300 |
| 2026-05-07 | 302.30 | $337.61 | 4300 |
| 2026-05-06 | 298.58 | $330.36 | 34618 |
| 2026-05-05 | 295.23 | $300.38 | 1900 |
| 2026-05-04 | 294.69 | $290.50 | 2500 |
| 2026-05-01 | 295.13 | $292.49 | 7546 |
| 2026-04-30 | 295.41 | $293.17 | 12600 |
| 2026-04-29 | 295.65 | $275.16 | 1900 |
| 2026-04-28 | 297.80 | $287.57 | 9 |
| 2026-04-27 | 298.88 | $287.57 | — |
| 2026-04-24 | 300.07 | $287.57 | — |
| 2026-04-23 | 301.39 | $287.57 | 11300 |
| 2026-04-22 | 302.84 | $308.71 | 3136 |
| 2026-04-21 | 302.23 | $319.35 | 1000 |
| 2026-04-20 | 300.42 | $320.14 | 2104 |
| 2026-04-17 | 298.35 | $318.56 | 700 |
| 2026-04-16 | 296.22 | $306.06 | 400 |
| 2026-04-15 | 295.18 | $310.29 | 1900 |
| 2026-04-14 | 293.59 | $315.92 | 9405 |
| 2026-04-13 | 291.24 | $298.50 | 4200 |
| 2026-04-10 | 290.48 | $298.34 | 2520 |
| 2026-04-09 | 289.65 | $302.22 | 26 |
| 2026-04-08 | 288.33 | $302.22 | 900 |
| 2026-04-07 | 286.87 | $291.20 | 412 |
| 2026-04-06 | 286.41 | $291.93 | 1244 |
| 2026-04-02 | 285.83 | $290.04 | 3800 |
| 2026-04-01 | 285.39 | $287.52 | 4900 |
| 2026-03-31 | 285.17 | $282.25 | 45700 |
| 2026-03-30 | 285.47 | $275.47 | 9600 |
| 2026-03-27 | 286.53 | $271.42 | 900 |
| 2026-03-26 | 288.12 | $281.75 | 1969 |
| 2026-03-25 | 288.79 | $285.26 | 1400 |
| 2026-03-24 | 289.16 | $286.92 | 7600 |
| 2026-03-23 | 289.39 | $278.66 | 16900 |
| 2026-03-20 | 290.52 | $268.60 | 6646 |
| 2026-03-19 | 292.83 | $273.45 | 356 |
| 2026-03-18 | 294.87 | $273.45 | 700 |
| 2026-03-17 | 297.12 | $271.45 | 300 |
| 2026-03-16 | 299.83 | $264.67 | 13100 |
| 2026-03-13 | 303.53 | $273.67 | 88900 |
| 2026-03-12 | 306.67 | $282.75 | 743 |
| 2026-03-11 | 309.19 | $292.42 | 1000 |
| 2026-03-10 | 310.95 | $292.03 | 29400 |
| 2026-03-09 | 312.94 | $295.21 | 154900 |
| 2026-03-06 | 314.81 | $290.70 | 50700 |
| 2026-03-05 | 317.35 | $307.19 | 700 |
| 2026-03-04 | 318.42 | $307.23 | 3900 |
| 2026-03-03 | 319.60 | $298.37 | 2600 |
| 2026-03-02 | 321.83 | $310.94 | 800 |
| 2026-02-27 | 322.98 | $312.19 | 23200 |
| 2026-02-26 | 324.11 | $321.44 | 1900 |
| 2026-02-25 | 324.39 | $314.07 | 3600 |
| 2026-02-24 | 325.48 | $311.41 | 2400 |
| 2026-02-23 | 326.96 | $310.47 | 900 |
| 2026-02-20 | 328.70 | $305.21 | — |
| 2026-02-19 | 331.17 | $305.21 | 1300 |
| 2026-02-18 | 333.90 | $306.67 | 400 |
| 2026-02-17 | 336.77 | $301.86 | 8500 |
| 2026-02-13 | 340.44 | $291.37 | 12300 |
| 2026-02-12 | 345.61 | $293.04 | 96500 |
| 2026-02-11 | 351.14 | $327.25 | 38300 |
| 2026-02-10 | 353.66 | $330.55 | 6200 |
| 2026-02-09 | 356.09 | $328.21 | 400 |
| 2026-02-06 | 359.03 | $331.42 | 4500 |
| 2026-02-05 | 361.93 | $323.59 | 6900 |
| 2026-02-04 | 365.97 | $334.87 | 1500 |
| 2026-02-03 | 369.24 | $335.15 | 54200 |
| 2026-02-02 | 372.83 | $341.30 | 3300 |
| 2026-01-30 | 376.15 | $346.85 | 5000 |
| 2026-01-29 | 379.23 | $344.62 | 6700 |
| 2026-01-28 | 382.88 | $361.49 | 400 |
| 2026-01-27 | 385.13 | $370.90 | 3700 |
| 2026-01-26 | 386.63 | $401.90 | — |
| 2026-01-23 | 385.02 | $401.90 | — |
| 2026-01-22 | 383.24 | $401.90 | 100 |
| 2026-01-21 | 381.28 | $390.80 | 400 |
| 2026-01-20 | 380.28 | $385.97 | 3600 |
| 2026-01-16 | 379.68 | $377.59 | 100 |
| 2026-01-15 | 379.90 | $380.06 | 700 |
| 2026-01-14 | 379.88 | $376.62 | 800 |
| 2026-01-13 | 380.22 | $386.51 | 85700 |
| 2026-01-12 | 379.56 | $406.90 | 7000 |
| 2026-01-09 | 376.68 | $401.55 | 3200 |
| 2026-01-08 | 374.07 | $400.47 | 11700 |
| 2026-01-07 | 371.29 | $392.59 | 8500 |
| 2026-01-06 | 369.05 | $404.27 | 89300 |
| 2026-01-05 | 365.34 | $387.39 | 6500 |
| 2026-01-02 | 363.02 | $369.53 | 16500 |
| 2025-12-31 | 362.33 | $366.00 | 81000 |
| 2025-12-30 | 361.94 | $367.06 | 5700 |
| 2025-12-29 | 361.41 | $374.61 | 1500 |
| 2025-12-26 | 360.02 | $371.75 | — |
| 2025-12-24 | 358.78 | $371.75 | 2400 |
| 2025-12-23 | 357.42 | $371.97 | 34900 |
| 2025-12-22 | 355.88 | $375.87 | 95000 |
| 2025-12-19 | 353.78 | $360.16 | 3200 |
| 2025-12-18 | 353.11 | $349.83 | 1000 |
| 2025-12-17 | 353.45 | $344.76 | 6100 |
| 2025-12-16 | 354.37 | $349.25 | 300 |
| 2025-12-15 | 354.91 | $353.04 | 3100 |
| 2025-12-12 | 355.11 | $349.97 | 900 |
| 2025-12-11 | 355.65 | $355.78 | 16400 |
| 2025-12-10 | 355.63 | $362.63 | 76000 |
| 2025-12-09 | 354.90 | $352.63 | 300 |
| 2025-12-08 | 355.13 | $372.70 | — |
| 2025-12-05 | 353.28 | $372.70 | — |
| 2025-12-04 | 351.24 | $372.70 | 2500 |
| 2025-12-03 | 348.98 | $369.51 | 1300 |
| 2025-12-02 | 346.82 | $365.07 | 1700 |
| 2025-12-01 | 344.90 | $367.24 | 10900 |
| 2025-11-28 | 342.55 | $373.45 | 8900 |
| 2025-11-26 | 339.30 | $378.12 | 21400 |
| 2025-11-25 | 335.21 | $378.62 | 85500 |
| 2025-11-24 | 330.64 | $363.93 | 10400 |
| 2025-11-21 | 327.13 | $365.06 | 9900 |
| 2025-11-20 | 323.14 | $342.21 | 5700 |
| 2025-11-19 | 321.14 | $338.81 | 18800 |
| 2025-11-18 | 319.27 | $333.27 | 700 |
| 2025-11-17 | 317.80 | $330.00 | 200 |
| 2025-11-14 | 316.52 | $323.34 | 13400 |
| 2025-11-13 | 315.80 | $335.27 | — |
| 2025-11-12 | 313.75 | $335.27 | 23000 |
| 2025-11-11 | 311.48 | $325.55 | 3900 |
| 2025-11-10 | 310.00 | $325.55 | 2100 |
| 2025-11-07 | 308.37 | $317.94 | 8400 |
| 2025-11-06 | 307.36 | $313.30 | 60300 |
| 2025-11-05 | 306.73 | $321.62 | 300 |
| 2025-11-04 | 305.17 | $321.35 | 10600 |
| 2025-11-03 | 303.46 | $309.12 | 25500 |
| 2025-10-31 | 302.87 | $316.25 | 58500 |
| 2025-10-30 | 301.46 | $308.55 | — |
| 2025-10-29 | 300.71 | $308.55 | — |
| 2025-10-28 | 299.89 | $308.55 | 47300 |
| 2025-10-27 | 298.98 | $310.38 | 12000 |
| 2025-10-24 | 297.78 | $319.60 | 163100 |
| 2025-10-23 | 295.48 | $317.92 | — |
| 2025-10-22 | 293.12 | $317.92 | — |
| 2025-10-21 | 290.51 | $317.92 | 45600 |
| 2025-10-20 | 287.62 | $311.94 | 1200 |
| 2025-10-17 | 285.06 | $300.23 | 7600 |
| 2025-10-16 | 283.47 | $299.40 | — |
| 2025-10-15 | 281.79 | $299.40 | 22000 |
| 2025-10-14 | 279.94 | $289.00 | — |
| 2025-10-13 | 278.98 | $289.00 | — |
| 2025-10-10 | 277.93 | $289.00 | 30200 |
| 2025-10-09 | 276.76 | $284.82 | — |
| 2025-10-08 | 275.91 | $284.82 | — |
| 2025-10-07 | 274.98 | $284.82 | 31400 |
| 2025-10-06 | 273.94 | $297.89 | 48700 |
| 2025-10-03 | 271.42 | $299.00 | 25600 |
| 2025-10-02 | 268.51 | $286.69 | 9600 |
WMA — Weighted Moving Average
BEARISHSMA variant with linearly increasing weights
Latest Value
442.20
2026-08-05
Close Price
$392.92
Bullish: Price above WMA
Bearish: Price below WMA
Weighted Moving Average - Detailed Analysis
Minimum
271.33
Average
346.74
Maximum
453.57
Trend Chart
Historical Data
| Date | WMA | Close | Volume |
|---|---|---|---|
| 2026-08-05 | 442.20 | $392.92 | — |
| 2026-08-04 | 447.12 | $379.65 | 6826 |
| 2026-08-03 | 453.57 | $473.96 | 1500 |
| 2026-07-31 | 450.93 | $466.90 | 6600 |
| 2026-07-30 | 448.88 | $474.99 | 10444 |
| 2026-07-29 | 445.95 | $456.07 | 2400 |
| 2026-07-28 | 444.79 | $463.98 | 64800 |
| 2026-07-27 | 442.77 | $445.24 | 16300 |
| 2026-07-24 | 442.56 | $449.29 | 3200 |
| 2026-07-23 | 441.96 | $457.63 | 2700 |
| 2026-07-22 | 440.43 | $445.25 | 1100 |
| 2026-07-21 | 439.93 | $444.74 | 2800 |
| 2026-07-20 | 439.37 | $434.02 | 433 |
| 2026-07-17 | 439.78 | $434.02 | 11600 |
| 2026-07-16 | 440.08 | $439.11 | 3700 |
| 2026-07-15 | 439.78 | $433.25 | 2200 |
| 2026-07-14 | 439.98 | $441.09 | 2100 |
| 2026-07-13 | 439.24 | $435.18 | 14900 |
| 2026-07-10 | 438.95 | $444.60 | 2916 |
| 2026-07-09 | 437.60 | $447.03 | 5700 |
| 2026-07-08 | 435.90 | $425.47 | 12600 |
| 2026-07-07 | 436.21 | $434.15 | 3700 |
| 2026-07-06 | 435.64 | $453.48 | 12730 |
| 2026-07-02 | 433.26 | $448.25 | 1700 |
| 2026-07-01 | 431.45 | $453.95 | 1744 |
| 2026-06-30 | 428.98 | $447.91 | 32400 |
| 2026-06-29 | 427.02 | $440.74 | 2308 |
| 2026-06-26 | 425.72 | $451.04 | 3700 |
| 2026-06-25 | 423.19 | $449.45 | 1915 |
| 2026-06-24 | 420.43 | $429.94 | 613 |
| 2026-06-23 | 419.18 | $412.41 | 938 |
| 2026-06-22 | 419.27 | $421.22 | 1700 |
| 2026-06-18 | 418.15 | $425.22 | 500 |
| 2026-06-17 | 416.22 | $408.53 | 1115 |
| 2026-06-16 | 415.50 | $416.47 | 2000 |
| 2026-06-15 | 413.62 | $420.40 | 300 |
| 2026-06-12 | 410.94 | $401.31 | 15900 |
| 2026-06-11 | 409.81 | $411.50 | 800 |
| 2026-06-10 | 407.37 | $410.89 | 801 |
| 2026-06-09 | 404.69 | $419.49 | 0 |
| 2026-06-08 | 400.79 | $419.49 | 734 |
| 2026-06-05 | 396.53 | $421.23 | 900 |
| 2026-06-04 | 391.71 | $460.67 | 101400 |
| 2026-06-03 | 382.51 | $463.61 | 5000 |
| 2026-06-02 | 372.25 | $427.94 | 65807 |
| 2026-06-01 | 364.74 | $434.68 | 67300 |
| 2026-05-29 | 355.91 | $436.06 | 64200 |
| 2026-05-28 | 346.26 | $399.45 | 6200 |
| 2026-05-27 | 339.51 | $368.64 | 330 |
| 2026-05-26 | 335.31 | $357.64 | 13700 |
| 2026-05-22 | 331.82 | $342.49 | 153 |
| 2026-05-21 | 329.51 | $342.49 | 10100 |
| 2026-05-20 | 326.94 | $337.70 | 13838 |
| 2026-05-19 | 324.69 | $326.39 | 131700 |
| 2026-05-18 | 323.49 | $332.01 | 5800 |
| 2026-05-15 | 321.69 | $332.00 | 28300 |
| 2026-05-14 | 319.83 | $344.93 | 11800 |
| 2026-05-13 | 316.55 | $340.63 | 586400 |
| 2026-05-12 | 313.54 | $346.31 | 12100 |
| 2026-05-11 | 309.84 | $337.59 | 13100 |
| 2026-05-08 | 306.78 | $342.89 | 1300 |
| 2026-05-07 | 303.01 | $337.61 | 4300 |
| 2026-05-06 | 299.57 | $330.36 | 34618 |
| 2026-05-05 | 296.69 | $300.38 | 1900 |
| 2026-05-04 | 296.62 | $290.50 | 2500 |
| 2026-05-01 | 297.50 | $292.49 | 7546 |
| 2026-04-30 | 298.18 | $293.17 | 12600 |
| 2026-04-29 | 298.77 | $275.16 | 1900 |
| 2026-04-28 | 301.10 | $287.57 | 9 |
| 2026-04-27 | 302.20 | $287.57 | — |
| 2026-04-24 | 303.22 | $287.57 | — |
| 2026-04-23 | 304.21 | $287.57 | 11300 |
| 2026-04-22 | 305.19 | $308.71 | 3136 |
| 2026-04-21 | 304.05 | $319.35 | 1000 |
| 2026-04-20 | 301.70 | $320.14 | 2104 |
| 2026-04-17 | 299.04 | $318.56 | 700 |
| 2026-04-16 | 296.31 | $306.06 | 400 |
| 2026-04-15 | 294.62 | $310.29 | 1900 |
| 2026-04-14 | 292.33 | $315.92 | 9405 |
| 2026-04-13 | 289.27 | $298.50 | 4200 |
| 2026-04-10 | 287.75 | $298.34 | 2520 |
| 2026-04-09 | 286.17 | $302.22 | 26 |
| 2026-04-08 | 284.17 | $302.22 | 900 |
| 2026-04-07 | 282.13 | $291.20 | 412 |
| 2026-04-06 | 281.15 | $291.93 | 1244 |
| 2026-04-02 | 280.10 | $290.04 | 3800 |
| 2026-04-01 | 279.31 | $287.52 | 4900 |
| 2026-03-31 | 278.85 | $282.25 | 45700 |
| 2026-03-30 | 278.97 | $275.47 | 9600 |
| 2026-03-27 | 279.91 | $271.42 | 900 |
| 2026-03-26 | 281.43 | $281.75 | 1969 |
| 2026-03-25 | 282.15 | $285.26 | 1400 |
| 2026-03-24 | 282.67 | $286.92 | 7600 |
| 2026-03-23 | 283.16 | $278.66 | 16900 |
| 2026-03-20 | 284.58 | $268.60 | 6646 |
| 2026-03-19 | 287.13 | $273.45 | 356 |
| 2026-03-18 | 289.38 | $273.45 | 700 |
| 2026-03-17 | 291.78 | $271.45 | 300 |
| 2026-03-16 | 294.51 | $264.67 | 13100 |
| 2026-03-13 | 298.02 | $273.67 | 88900 |
| 2026-03-12 | 300.77 | $282.75 | 743 |
| 2026-03-11 | 302.86 | $292.42 | 1000 |
| 2026-03-10 | 304.21 | $292.03 | 29400 |
| 2026-03-09 | 305.78 | $295.21 | 154900 |
| 2026-03-06 | 307.21 | $290.70 | 50700 |
| 2026-03-05 | 309.22 | $307.19 | 700 |
| 2026-03-04 | 309.80 | $307.23 | 3900 |
| 2026-03-03 | 310.51 | $298.37 | 2600 |
| 2026-03-02 | 312.27 | $310.94 | 800 |
| 2026-02-27 | 313.00 | $312.19 | 23200 |
| 2026-02-26 | 313.76 | $321.44 | 1900 |
| 2026-02-25 | 313.84 | $314.07 | 3600 |
| 2026-02-24 | 314.89 | $311.41 | 2400 |
| 2026-02-23 | 316.62 | $310.47 | 900 |
| 2026-02-20 | 318.88 | $305.21 | — |
| 2026-02-19 | 322.09 | $305.21 | 1300 |
| 2026-02-18 | 325.72 | $306.67 | 400 |
| 2026-02-17 | 329.58 | $301.86 | 8500 |
| 2026-02-13 | 334.27 | $291.37 | 12300 |
| 2026-02-12 | 340.37 | $293.04 | 96500 |
| 2026-02-11 | 346.72 | $327.25 | 38300 |
| 2026-02-10 | 350.08 | $330.55 | 6200 |
| 2026-02-09 | 353.50 | $328.21 | 400 |
| 2026-02-06 | 357.49 | $331.42 | 4500 |
| 2026-02-05 | 361.50 | $323.59 | 6900 |
| 2026-02-04 | 366.59 | $334.87 | 1500 |
| 2026-02-03 | 370.93 | $335.15 | 54200 |
| 2026-02-02 | 375.49 | $341.30 | 3300 |
| 2026-01-30 | 379.61 | $346.85 | 5000 |
| 2026-01-29 | 383.28 | $344.62 | 6700 |
| 2026-01-28 | 387.28 | $361.49 | 400 |
| 2026-01-27 | 389.73 | $370.90 | 3700 |
| 2026-01-26 | 391.29 | $401.90 | — |
| 2026-01-23 | 389.75 | $401.90 | — |
| 2026-01-22 | 388.07 | $401.90 | 100 |
| 2026-01-21 | 386.27 | $390.80 | 400 |
| 2026-01-20 | 385.38 | $385.97 | 3600 |
| 2026-01-16 | 384.77 | $377.59 | 100 |
| 2026-01-15 | 384.81 | $380.06 | 700 |
| 2026-01-14 | 384.46 | $376.62 | 800 |
| 2026-01-13 | 384.34 | $386.51 | 85700 |
| 2026-01-12 | 383.09 | $406.90 | 7000 |
| 2026-01-09 | 379.66 | $401.55 | 3200 |
| 2026-01-08 | 376.55 | $400.47 | 11700 |
| 2026-01-07 | 373.32 | $392.59 | 8500 |
| 2026-01-06 | 370.75 | $404.27 | 89300 |
| 2026-01-05 | 366.91 | $387.39 | 6500 |
| 2026-01-02 | 364.61 | $369.53 | 16500 |
| 2025-12-31 | 364.01 | $366.00 | 81000 |
| 2025-12-30 | 363.74 | $367.06 | 5700 |
| 2025-12-29 | 363.37 | $374.61 | 1500 |
| 2025-12-26 | 362.28 | $371.75 | — |
| 2025-12-24 | 361.49 | $371.75 | 2400 |
| 2025-12-23 | 360.73 | $371.97 | 34900 |
| 2025-12-22 | 359.92 | $375.87 | 95000 |
| 2025-12-19 | 358.68 | $360.16 | 3200 |
| 2025-12-18 | 358.85 | $349.83 | 1000 |
| 2025-12-17 | 359.95 | $344.76 | 6100 |
| 2025-12-16 | 361.48 | $349.25 | 300 |
| 2025-12-15 | 362.49 | $353.04 | 3100 |
| 2025-12-12 | 363.00 | $349.97 | 900 |
| 2025-12-11 | 363.74 | $355.78 | 16400 |
| 2025-12-10 | 363.82 | $362.63 | 76000 |
| 2025-12-09 | 363.07 | $352.63 | 300 |
| 2025-12-08 | 363.14 | $372.70 | — |
| 2025-12-05 | 361.05 | $372.70 | — |
| 2025-12-04 | 358.67 | $372.70 | 2500 |
| 2025-12-03 | 356.04 | $369.51 | 1300 |
| 2025-12-02 | 353.49 | $365.07 | 1700 |
| 2025-12-01 | 351.10 | $367.24 | 10900 |
| 2025-11-28 | 348.26 | $373.45 | 8900 |
| 2025-11-26 | 344.52 | $378.12 | 21400 |
| 2025-11-25 | 340.00 | $378.62 | 85500 |
| 2025-11-24 | 335.10 | $363.93 | 10400 |
| 2025-11-21 | 331.34 | $365.06 | 9900 |
| 2025-11-20 | 327.26 | $342.21 | 5700 |
| 2025-11-19 | 325.25 | $338.81 | 18800 |
| 2025-11-18 | 323.45 | $333.27 | 700 |
| 2025-11-17 | 322.11 | $330.00 | 200 |
| 2025-11-14 | 321.00 | $323.34 | 13400 |
| 2025-11-13 | 320.40 | $335.27 | — |
| 2025-11-12 | 318.51 | $335.27 | 23000 |
| 2025-11-11 | 316.44 | $325.55 | 3900 |
| 2025-11-10 | 315.12 | $325.55 | 2100 |
| 2025-11-07 | 313.63 | $317.94 | 8400 |
| 2025-11-06 | 312.73 | $313.30 | 60300 |
| 2025-11-05 | 312.13 | $321.62 | 300 |
| 2025-11-04 | 310.56 | $321.35 | 10600 |
| 2025-11-03 | 308.85 | $309.12 | 25500 |
| 2025-10-31 | 308.25 | $316.25 | 58500 |
| 2025-10-30 | 306.89 | $308.55 | — |
| 2025-10-29 | 306.15 | $308.55 | — |
| 2025-10-28 | 305.30 | $308.55 | 47300 |
| 2025-10-27 | 304.28 | $310.38 | 12000 |
| 2025-10-24 | 302.85 | $319.60 | 163100 |
| 2025-10-23 | 300.28 | $317.92 | — |
| 2025-10-22 | 297.60 | $317.92 | — |
| 2025-10-21 | 294.67 | $317.92 | 45600 |
| 2025-10-20 | 291.53 | $311.94 | 1200 |
| 2025-10-17 | 288.77 | $300.23 | 7600 |
| 2025-10-16 | 287.01 | $299.40 | — |
| 2025-10-15 | 285.22 | $299.40 | 22000 |
| 2025-10-14 | 283.27 | $289.00 | — |
| 2025-10-13 | 282.25 | $289.00 | — |
| 2025-10-10 | 281.12 | $289.00 | 30200 |
| 2025-10-09 | 279.89 | $284.82 | — |
| 2025-10-08 | 278.97 | $284.82 | — |
| 2025-10-07 | 277.93 | $284.82 | 31400 |
| 2025-10-06 | 276.79 | $297.89 | 48700 |
| 2025-10-03 | 274.21 | $299.00 | 25600 |
| 2025-10-02 | 271.33 | $286.69 | 9600 |
DEMA — Double Exponential Moving Average
BEARISHDouble-smoothed EMA, more responsive than EMA
Latest Value
441.81
2026-08-05
Close Price
$392.92
Bullish: Price above DEMA
Bearish: Price below DEMA
Double Exponential Moving Average - Detailed Analysis
Minimum
269.19
Average
351.99
Maximum
466.18
Trend Chart
Historical Data
| Date | DEMA | Close | Volume |
|---|---|---|---|
| 2026-08-05 | 441.81 | $392.92 | — |
| 2026-08-04 | 451.81 | $379.65 | 6826 |
| 2026-08-03 | 466.18 | $473.96 | 1500 |
| 2026-07-31 | 462.91 | $466.90 | 6600 |
| 2026-07-30 | 460.52 | $474.99 | 10444 |
| 2026-07-29 | 455.98 | $456.07 | 2400 |
| 2026-07-28 | 454.62 | $463.98 | 64800 |
| 2026-07-27 | 451.30 | $445.24 | 16300 |
| 2026-07-24 | 451.35 | $449.29 | 3200 |
| 2026-07-23 | 450.48 | $457.63 | 2700 |
| 2026-07-22 | 447.65 | $445.25 | 1100 |
| 2026-07-21 | 446.91 | $444.74 | 2800 |
| 2026-07-20 | 446.09 | $434.02 | 433 |
| 2026-07-17 | 447.33 | $434.02 | 11600 |
| 2026-07-16 | 448.71 | $439.11 | 3700 |
| 2026-07-15 | 449.15 | $433.25 | 2200 |
| 2026-07-14 | 450.81 | $441.09 | 2100 |
| 2026-07-13 | 451.00 | $435.18 | 14900 |
| 2026-07-10 | 452.36 | $444.60 | 2916 |
| 2026-07-09 | 451.85 | $447.03 | 5700 |
| 2026-07-08 | 450.64 | $425.47 | 12600 |
| 2026-07-07 | 453.65 | $434.15 | 3700 |
| 2026-07-06 | 455.20 | $453.48 | 12730 |
| 2026-07-02 | 452.78 | $448.25 | 1700 |
| 2026-07-01 | 450.94 | $453.95 | 1744 |
| 2026-06-30 | 447.46 | $447.91 | 32400 |
| 2026-06-29 | 444.55 | $440.74 | 2308 |
| 2026-06-26 | 442.54 | $451.04 | 3700 |
| 2026-06-25 | 437.90 | $449.45 | 1915 |
| 2026-06-24 | 432.72 | $429.94 | 613 |
| 2026-06-23 | 430.67 | $412.41 | 938 |
| 2026-06-22 | 431.86 | $421.22 | 1700 |
| 2026-06-18 | 431.24 | $425.22 | 500 |
| 2026-06-17 | 429.53 | $408.53 | 1115 |
| 2026-06-16 | 430.90 | $416.47 | 2000 |
| 2026-06-15 | 430.66 | $420.40 | 300 |
| 2026-06-12 | 429.38 | $401.31 | 15900 |
| 2026-06-11 | 431.74 | $411.50 | 800 |
| 2026-06-10 | 432.14 | $410.89 | 801 |
| 2026-06-09 | 432.52 | $419.49 | 0 |
| 2026-06-08 | 430.94 | $419.49 | 734 |
| 2026-06-05 | 428.88 | $421.23 | 900 |
| 2026-06-04 | 425.90 | $460.67 | 101400 |
| 2026-06-03 | 413.90 | $463.61 | 5000 |
| 2026-06-02 | 399.14 | $427.94 | 65807 |
| 2026-06-01 | 389.34 | $434.68 | 67300 |
| 2026-05-29 | 376.37 | $436.06 | 64200 |
| 2026-05-28 | 360.88 | $399.45 | 6200 |
| 2026-05-27 | 350.50 | $368.64 | 330 |
| 2026-05-26 | 344.85 | $357.64 | 13700 |
| 2026-05-22 | 340.52 | $342.49 | 153 |
| 2026-05-21 | 338.62 | $342.49 | 10100 |
| 2026-05-20 | 336.33 | $337.70 | 13838 |
| 2026-05-19 | 334.62 | $326.39 | 131700 |
| 2026-05-18 | 334.94 | $332.01 | 5800 |
| 2026-05-15 | 334.06 | $332.00 | 28300 |
| 2026-05-14 | 332.96 | $344.93 | 11800 |
| 2026-05-13 | 328.88 | $340.63 | 586400 |
| 2026-05-12 | 324.99 | $346.31 | 12100 |
| 2026-05-11 | 319.20 | $337.59 | 13100 |
| 2026-05-08 | 314.27 | $342.89 | 1300 |
| 2026-05-07 | 307.40 | $337.61 | 4300 |
| 2026-05-06 | 300.50 | $330.36 | 34618 |
| 2026-05-05 | 294.01 | $300.38 | 1900 |
| 2026-05-04 | 292.80 | $290.50 | 2500 |
| 2026-05-01 | 293.48 | $292.49 | 7546 |
| 2026-04-30 | 293.86 | $293.17 | 12600 |
| 2026-04-29 | 294.17 | $275.16 | 1900 |
| 2026-04-28 | 298.33 | $287.57 | 9 |
| 2026-04-27 | 300.54 | $287.57 | — |
| 2026-04-24 | 303.10 | $287.57 | — |
| 2026-04-23 | 306.05 | $287.57 | 11300 |
| 2026-04-22 | 309.45 | $308.71 | 3136 |
| 2026-04-21 | 308.91 | $319.35 | 1000 |
| 2026-04-20 | 306.01 | $320.14 | 2104 |
| 2026-04-17 | 302.44 | $318.56 | 700 |
| 2026-04-16 | 298.62 | $306.06 | 400 |
| 2026-04-15 | 296.80 | $310.29 | 1900 |
| 2026-04-14 | 293.79 | $315.92 | 9405 |
| 2026-04-13 | 289.11 | $298.50 | 4200 |
| 2026-04-10 | 287.36 | $298.34 | 2520 |
| 2026-04-09 | 285.38 | $302.22 | 26 |
| 2026-04-08 | 282.28 | $302.22 | 900 |
| 2026-04-07 | 278.72 | $291.20 | 412 |
| 2026-04-06 | 276.95 | $291.93 | 1244 |
| 2026-04-02 | 274.79 | $290.04 | 3800 |
| 2026-04-01 | 272.74 | $287.52 | 4900 |
| 2026-03-31 | 270.97 | $282.25 | 45700 |
| 2026-03-30 | 270.08 | $275.47 | 9600 |
| 2026-03-27 | 270.57 | $271.42 | 900 |
| 2026-03-26 | 272.07 | $281.75 | 1969 |
| 2026-03-25 | 271.72 | $285.26 | 1400 |
| 2026-03-24 | 270.67 | $286.92 | 7600 |
| 2026-03-23 | 269.19 | $278.66 | 16900 |
| 2026-03-20 | 269.33 | $268.60 | 6646 |
| 2026-03-19 | 271.71 | $273.45 | 356 |
| 2026-03-18 | 273.57 | $273.45 | 700 |
| 2026-03-17 | 275.83 | $271.45 | 300 |
| 2026-03-16 | 279.00 | $264.67 | 13100 |
| 2026-03-13 | 284.21 | $273.67 | 88900 |
| 2026-03-12 | 288.46 | $282.75 | 743 |
| 2026-03-11 | 291.58 | $292.42 | 1000 |
| 2026-03-10 | 293.25 | $292.03 | 29400 |
| 2026-03-09 | 295.37 | $295.21 | 154900 |
| 2026-03-06 | 297.26 | $290.70 | 50700 |
| 2026-03-05 | 300.49 | $307.19 | 700 |
| 2026-03-04 | 300.85 | $307.23 | 3900 |
| 2026-03-03 | 301.36 | $298.37 | 2600 |
| 2026-03-02 | 303.91 | $310.94 | 800 |
| 2026-02-27 | 304.31 | $312.19 | 23200 |
| 2026-02-26 | 304.62 | $321.44 | 1900 |
| 2026-02-25 | 303.13 | $314.07 | 3600 |
| 2026-02-24 | 303.06 | $311.41 | 2400 |
| 2026-02-23 | 303.67 | $310.47 | 900 |
| 2026-02-20 | 304.68 | $305.21 | — |
| 2026-02-19 | 307.10 | $305.21 | 1300 |
| 2026-02-18 | 310.03 | $306.67 | 400 |
| 2026-02-17 | 313.25 | $301.86 | 8500 |
| 2026-02-13 | 318.13 | $291.37 | 12300 |
| 2026-02-12 | 326.11 | $293.04 | 96500 |
| 2026-02-11 | 335.13 | $327.25 | 38300 |
| 2026-02-10 | 338.47 | $330.55 | 6200 |
| 2026-02-09 | 341.74 | $328.21 | 400 |
| 2026-02-06 | 346.10 | $331.42 | 4500 |
| 2026-02-05 | 350.55 | $323.59 | 6900 |
| 2026-02-04 | 357.42 | $334.87 | 1500 |
| 2026-02-03 | 363.07 | $335.15 | 54200 |
| 2026-02-02 | 369.59 | $341.30 | 3300 |
| 2026-01-30 | 375.89 | $346.85 | 5000 |
| 2026-01-29 | 382.03 | $344.62 | 6700 |
| 2026-01-28 | 389.61 | $361.49 | 400 |
| 2026-01-27 | 394.83 | $370.90 | 3700 |
| 2026-01-26 | 398.84 | $401.90 | — |
| 2026-01-23 | 396.91 | $401.90 | — |
| 2026-01-22 | 394.61 | $401.90 | 100 |
| 2026-01-21 | 391.88 | $390.80 | 400 |
| 2026-01-20 | 390.99 | $385.97 | 3600 |
| 2026-01-16 | 390.92 | $377.59 | 100 |
| 2026-01-15 | 392.55 | $380.06 | 700 |
| 2026-01-14 | 393.84 | $376.62 | 800 |
| 2026-01-13 | 396.00 | $386.51 | 85700 |
| 2026-01-12 | 396.34 | $406.90 | 7000 |
| 2026-01-09 | 392.35 | $401.55 | 3200 |
| 2026-01-08 | 388.76 | $400.47 | 11700 |
| 2026-01-07 | 384.75 | $392.59 | 8500 |
| 2026-01-06 | 381.68 | $404.27 | 89300 |
| 2026-01-05 | 375.59 | $387.39 | 6500 |
| 2026-01-02 | 372.03 | $369.53 | 16500 |
| 2025-12-31 | 371.61 | $366.00 | 81000 |
| 2025-12-30 | 371.81 | $367.06 | 5700 |
| 2025-12-29 | 371.78 | $374.61 | 1500 |
| 2025-12-26 | 370.09 | $371.75 | — |
| 2025-12-24 | 368.68 | $371.75 | 2400 |
| 2025-12-23 | 366.99 | $371.97 | 34900 |
| 2025-12-22 | 364.93 | $375.87 | 95000 |
| 2025-12-19 | 361.68 | $360.16 | 3200 |
| 2025-12-18 | 361.17 | $349.83 | 1000 |
| 2025-12-17 | 362.70 | $344.76 | 6100 |
| 2025-12-16 | 365.51 | $349.25 | 300 |
| 2025-12-15 | 367.76 | $353.04 | 3100 |
| 2025-12-12 | 369.50 | $349.97 | 900 |
| 2025-12-11 | 372.10 | $355.78 | 16400 |
| 2025-12-10 | 373.81 | $362.63 | 76000 |
| 2025-12-09 | 374.24 | $352.63 | 300 |
| 2025-12-08 | 376.76 | $372.70 | — |
| 2025-12-05 | 375.34 | $372.70 | — |
| 2025-12-04 | 373.57 | $372.70 | 2500 |
| 2025-12-03 | 371.40 | $369.51 | 1300 |
| 2025-12-02 | 369.44 | $365.07 | 1700 |
| 2025-12-01 | 367.98 | $367.24 | 10900 |
| 2025-11-28 | 365.71 | $373.45 | 8900 |
| 2025-11-26 | 361.64 | $378.12 | 21400 |
| 2025-11-25 | 355.82 | $378.62 | 85500 |
| 2025-11-24 | 348.85 | $363.93 | 10400 |
| 2025-11-21 | 343.76 | $365.06 | 9900 |
| 2025-11-20 | 337.52 | $342.21 | 5700 |
| 2025-11-19 | 335.02 | $338.81 | 18800 |
| 2025-11-18 | 332.76 | $333.27 | 700 |
| 2025-11-17 | 331.23 | $330.00 | 200 |
| 2025-11-14 | 330.08 | $323.34 | 13400 |
| 2025-11-13 | 330.07 | $335.27 | — |
| 2025-11-12 | 327.47 | $335.27 | 23000 |
| 2025-11-11 | 324.39 | $325.55 | 3900 |
| 2025-11-10 | 322.79 | $325.55 | 2100 |
| 2025-11-07 | 320.86 | $317.94 | 8400 |
| 2025-11-06 | 320.16 | $313.30 | 60300 |
| 2025-11-05 | 320.25 | $321.62 | 300 |
| 2025-11-04 | 318.54 | $321.35 | 10600 |
| 2025-11-03 | 316.54 | $309.12 | 25500 |
| 2025-10-31 | 316.73 | $316.25 | 58500 |
| 2025-10-30 | 315.37 | $308.55 | — |
| 2025-10-29 | 315.34 | $308.55 | — |
| 2025-10-28 | 315.23 | $308.55 | 47300 |
| 2025-10-27 | 315.03 | $310.38 | 12000 |
| 2025-10-24 | 314.32 | $319.60 | 163100 |
| 2025-10-23 | 311.46 | $317.92 | — |
| 2025-10-22 | 308.42 | $317.92 | — |
| 2025-10-21 | 304.81 | $317.92 | 45600 |
| 2025-10-20 | 300.54 | $311.94 | 1200 |
| 2025-10-17 | 296.78 | $300.23 | 7600 |
| 2025-10-16 | 294.83 | $299.40 | — |
| 2025-10-15 | 292.67 | $299.40 | 22000 |
| 2025-10-14 | 290.10 | $289.00 | — |
| 2025-10-13 | 289.27 | $289.00 | — |
| 2025-10-10 | 288.24 | $289.00 | 30200 |
| 2025-10-09 | 286.99 | $284.82 | — |
| 2025-10-08 | 286.38 | $284.82 | — |
| 2025-10-07 | 285.60 | $284.82 | 31400 |
| 2025-10-06 | 284.65 | $297.89 | 48700 |
| 2025-10-03 | 280.73 | $299.00 | 25600 |
| 2025-10-02 | 275.91 | $286.69 | 9600 |
TEMA — Triple Exponential Moving Average
BEARISHTriple-smoothed EMA, fastest response to price changes
Latest Value
430.40
2026-08-05
Close Price
$392.92
Bullish: Price above TEMA
Bearish: Price below TEMA
Triple Exponential Moving Average - Detailed Analysis
Minimum
266.74
Average
352.41
Maximum
465.52
Trend Chart
Historical Data
| Date | TEMA | Close | Volume |
|---|---|---|---|
| 2026-08-05 | 430.40 | $392.92 | — |
| 2026-08-04 | 444.35 | $379.65 | 6826 |
| 2026-08-03 | 465.52 | $473.96 | 1500 |
| 2026-07-31 | 461.37 | $466.90 | 6600 |
| 2026-07-30 | 458.40 | $474.99 | 10444 |
| 2026-07-29 | 452.11 | $456.07 | 2400 |
| 2026-07-28 | 450.33 | $463.98 | 64800 |
| 2026-07-27 | 445.58 | $445.24 | 16300 |
| 2026-07-24 | 445.66 | $449.29 | 3200 |
| 2026-07-23 | 444.41 | $457.63 | 2700 |
| 2026-07-22 | 440.18 | $445.25 | 1100 |
| 2026-07-21 | 438.91 | $444.74 | 2800 |
| 2026-07-20 | 437.48 | $434.02 | 433 |
| 2026-07-17 | 439.09 | $434.02 | 11600 |
| 2026-07-16 | 440.99 | $439.11 | 3700 |
| 2026-07-15 | 441.64 | $433.25 | 2200 |
| 2026-07-14 | 444.18 | $441.09 | 2100 |
| 2026-07-13 | 444.69 | $435.18 | 14900 |
| 2026-07-10 | 447.06 | $444.60 | 2916 |
| 2026-07-09 | 446.81 | $447.03 | 5700 |
| 2026-07-08 | 445.57 | $425.47 | 12600 |
| 2026-07-07 | 450.70 | $434.15 | 3700 |
| 2026-07-06 | 453.99 | $453.48 | 12730 |
| 2026-07-02 | 451.62 | $448.25 | 1700 |
| 2026-07-01 | 450.14 | $453.95 | 1744 |
| 2026-06-30 | 446.26 | $447.91 | 32400 |
| 2026-06-29 | 443.17 | $440.74 | 2308 |
| 2026-06-26 | 441.42 | $451.04 | 3700 |
| 2026-06-25 | 435.77 | $449.45 | 1915 |
| 2026-06-24 | 429.15 | $429.94 | 613 |
| 2026-06-23 | 427.02 | $412.41 | 938 |
| 2026-06-22 | 429.74 | $421.22 | 1700 |
| 2026-06-18 | 430.02 | $425.22 | 500 |
| 2026-06-17 | 428.81 | $408.53 | 1115 |
| 2026-06-16 | 432.32 | $416.47 | 2000 |
| 2026-06-15 | 433.75 | $420.40 | 300 |
| 2026-06-12 | 433.87 | $401.31 | 15900 |
| 2026-06-11 | 439.66 | $411.50 | 800 |
| 2026-06-10 | 443.02 | $410.89 | 801 |
| 2026-06-09 | 446.78 | $419.49 | 0 |
| 2026-06-08 | 448.08 | $419.49 | 734 |
| 2026-06-05 | 449.03 | $421.23 | 900 |
| 2026-06-04 | 448.97 | $460.67 | 101400 |
| 2026-06-03 | 435.74 | $463.61 | 5000 |
| 2026-06-02 | 418.05 | $427.94 | 65807 |
| 2026-06-01 | 407.21 | $434.68 | 67300 |
| 2026-05-29 | 391.34 | $436.06 | 64200 |
| 2026-05-28 | 371.15 | $399.45 | 6200 |
| 2026-05-27 | 357.79 | $368.64 | 330 |
| 2026-05-26 | 350.99 | $357.64 | 13700 |
| 2026-05-22 | 345.97 | $342.49 | 153 |
| 2026-05-21 | 344.43 | $342.49 | 10100 |
| 2026-05-20 | 342.35 | $337.70 | 13838 |
| 2026-05-19 | 341.13 | $326.39 | 131700 |
| 2026-05-18 | 343.00 | $332.01 | 5800 |
| 2026-05-15 | 343.28 | $332.00 | 28300 |
| 2026-05-14 | 343.36 | $344.93 | 11800 |
| 2026-05-13 | 339.12 | $340.63 | 586400 |
| 2026-05-12 | 335.07 | $346.31 | 12100 |
| 2026-05-11 | 328.10 | $337.59 | 13100 |
| 2026-05-08 | 322.17 | $342.89 | 1300 |
| 2026-05-07 | 313.11 | $337.61 | 4300 |
| 2026-05-06 | 303.64 | $330.36 | 34618 |
| 2026-05-05 | 294.34 | $300.38 | 1900 |
| 2026-05-04 | 292.49 | $290.50 | 2500 |
| 2026-05-01 | 293.38 | $292.49 | 7546 |
| 2026-04-30 | 293.86 | $293.17 | 12600 |
| 2026-04-29 | 294.24 | $275.16 | 1900 |
| 2026-04-28 | 300.40 | $287.57 | 9 |
| 2026-04-27 | 303.97 | $287.57 | — |
| 2026-04-24 | 308.25 | $287.57 | — |
| 2026-04-23 | 313.37 | $287.57 | 11300 |
| 2026-04-22 | 319.49 | $308.71 | 3136 |
| 2026-04-21 | 320.09 | $319.35 | 1000 |
| 2026-04-20 | 317.26 | $320.14 | 2104 |
| 2026-04-17 | 313.40 | $318.56 | 700 |
| 2026-04-16 | 309.03 | $306.06 | 400 |
| 2026-04-15 | 307.52 | $310.29 | 1900 |
| 2026-04-14 | 304.22 | $315.92 | 9405 |
| 2026-04-13 | 298.31 | $298.50 | 4200 |
| 2026-04-10 | 296.54 | $298.34 | 2520 |
| 2026-04-09 | 294.36 | $302.22 | 26 |
| 2026-04-08 | 290.44 | $302.22 | 900 |
| 2026-04-07 | 285.64 | $291.20 | 412 |
| 2026-04-06 | 283.29 | $291.93 | 1244 |
| 2026-04-02 | 280.22 | $290.04 | 3800 |
| 2026-04-01 | 277.14 | $287.52 | 4900 |
| 2026-03-31 | 274.27 | $282.25 | 45700 |
| 2026-03-30 | 272.54 | $275.47 | 9600 |
| 2026-03-27 | 272.72 | $271.42 | 900 |
| 2026-03-26 | 274.36 | $281.75 | 1969 |
| 2026-03-25 | 273.23 | $285.26 | 1400 |
| 2026-03-24 | 270.91 | $286.92 | 7600 |
| 2026-03-23 | 267.75 | $278.66 | 16900 |
| 2026-03-20 | 266.74 | $268.60 | 6646 |
| 2026-03-19 | 268.92 | $273.45 | 356 |
| 2026-03-18 | 270.30 | $273.45 | 700 |
| 2026-03-17 | 272.24 | $271.45 | 300 |
| 2026-03-16 | 275.49 | $264.67 | 13100 |
| 2026-03-13 | 281.84 | $273.67 | 88900 |
| 2026-03-12 | 286.95 | $282.75 | 743 |
| 2026-03-11 | 290.51 | $292.42 | 1000 |
| 2026-03-10 | 291.98 | $292.03 | 29400 |
| 2026-03-09 | 294.10 | $295.21 | 154900 |
| 2026-03-06 | 295.87 | $290.70 | 50700 |
| 2026-03-05 | 299.64 | $307.19 | 700 |
| 2026-03-04 | 299.21 | $307.23 | 3900 |
| 2026-03-03 | 298.87 | $298.37 | 2600 |
| 2026-03-02 | 301.47 | $310.94 | 800 |
| 2026-02-27 | 300.88 | $312.19 | 23200 |
| 2026-02-26 | 299.99 | $321.44 | 1900 |
| 2026-02-25 | 296.25 | $314.07 | 3600 |
| 2026-02-24 | 294.30 | $311.41 | 2400 |
| 2026-02-23 | 293.11 | $310.47 | 900 |
| 2026-02-20 | 292.30 | $305.21 | — |
| 2026-02-19 | 293.36 | $305.21 | 1300 |
| 2026-02-18 | 295.04 | $306.67 | 400 |
| 2026-02-17 | 297.04 | $301.86 | 8500 |
| 2026-02-13 | 301.40 | $291.37 | 12300 |
| 2026-02-12 | 310.44 | $293.04 | 96500 |
| 2026-02-11 | 321.29 | $327.25 | 38300 |
| 2026-02-10 | 324.00 | $330.55 | 6200 |
| 2026-02-09 | 326.58 | $328.21 | 400 |
| 2026-02-06 | 330.77 | $331.42 | 4500 |
| 2026-02-05 | 335.15 | $323.59 | 6900 |
| 2026-02-04 | 343.24 | $334.87 | 1500 |
| 2026-02-03 | 349.77 | $335.15 | 54200 |
| 2026-02-02 | 357.84 | $341.30 | 3300 |
| 2026-01-30 | 365.88 | $346.85 | 5000 |
| 2026-01-29 | 374.02 | $344.62 | 6700 |
| 2026-01-28 | 384.70 | $361.49 | 400 |
| 2026-01-27 | 392.35 | $370.90 | 3700 |
| 2026-01-26 | 398.63 | $401.90 | — |
| 2026-01-23 | 396.35 | $401.90 | — |
| 2026-01-22 | 393.47 | $401.90 | 100 |
| 2026-01-21 | 389.85 | $390.80 | 400 |
| 2026-01-20 | 388.86 | $385.97 | 3600 |
| 2026-01-16 | 389.09 | $377.59 | 100 |
| 2026-01-15 | 391.93 | $380.06 | 700 |
| 2026-01-14 | 394.47 | $376.62 | 800 |
| 2026-01-13 | 398.51 | $386.51 | 85700 |
| 2026-01-12 | 400.11 | $406.90 | 7000 |
| 2026-01-09 | 395.40 | $401.55 | 3200 |
| 2026-01-08 | 391.17 | $400.47 | 11700 |
| 2026-01-07 | 386.18 | $392.59 | 8500 |
| 2026-01-06 | 382.43 | $404.27 | 89300 |
| 2026-01-05 | 374.05 | $387.39 | 6500 |
| 2026-01-02 | 369.08 | $369.53 | 16500 |
| 2025-12-31 | 368.61 | $366.00 | 81000 |
| 2025-12-30 | 369.09 | $367.06 | 5700 |
| 2025-12-29 | 369.27 | $374.61 | 1500 |
| 2025-12-26 | 367.02 | $371.75 | — |
| 2025-12-24 | 365.11 | $371.75 | 2400 |
| 2025-12-23 | 362.72 | $371.97 | 34900 |
| 2025-12-22 | 359.69 | $375.87 | 95000 |
| 2025-12-19 | 354.74 | $360.16 | 3200 |
| 2025-12-18 | 353.65 | $349.83 | 1000 |
| 2025-12-17 | 355.59 | $344.76 | 6100 |
| 2025-12-16 | 359.54 | $349.25 | 300 |
| 2025-12-15 | 362.87 | $353.04 | 3100 |
| 2025-12-12 | 365.65 | $349.97 | 900 |
| 2025-12-11 | 369.90 | $355.78 | 16400 |
| 2025-12-10 | 373.09 | $362.63 | 76000 |
| 2025-12-09 | 374.63 | $352.63 | 300 |
| 2025-12-08 | 379.46 | $372.70 | — |
| 2025-12-05 | 378.75 | $372.70 | — |
| 2025-12-04 | 377.62 | $372.70 | 2500 |
| 2025-12-03 | 375.97 | $369.51 | 1300 |
| 2025-12-02 | 374.69 | $365.07 | 1700 |
| 2025-12-01 | 374.24 | $367.24 | 10900 |
| 2025-11-28 | 372.71 | $373.45 | 8900 |
| 2025-11-26 | 368.56 | $378.12 | 21400 |
| 2025-11-25 | 361.73 | $378.62 | 85500 |
| 2025-11-24 | 352.99 | $363.93 | 10400 |
| 2025-11-21 | 346.74 | $365.06 | 9900 |
| 2025-11-20 | 338.58 | $342.21 | 5700 |
| 2025-11-19 | 335.70 | $338.81 | 18800 |
| 2025-11-18 | 333.11 | $333.27 | 700 |
| 2025-11-17 | 331.57 | $330.00 | 200 |
| 2025-11-14 | 330.58 | $323.34 | 13400 |
| 2025-11-13 | 331.33 | $335.27 | — |
| 2025-11-12 | 328.32 | $335.27 | 23000 |
| 2025-11-11 | 324.50 | $325.55 | 3900 |
| 2025-11-10 | 322.79 | $325.55 | 2100 |
| 2025-11-07 | 320.57 | $317.94 | 8400 |
| 2025-11-06 | 320.15 | $313.30 | 60300 |
| 2025-11-05 | 320.96 | $321.62 | 300 |
| 2025-11-04 | 319.18 | $321.35 | 10600 |
| 2025-11-03 | 316.96 | $309.12 | 25500 |
| 2025-10-31 | 317.97 | $316.25 | 58500 |
| 2025-10-30 | 316.79 | $308.55 | — |
| 2025-10-29 | 317.63 | $308.55 | — |
| 2025-10-28 | 318.47 | $308.55 | 47300 |
| 2025-10-27 | 319.31 | $310.38 | 12000 |
| 2025-10-24 | 319.54 | $319.60 | 163100 |
| 2025-10-23 | 316.68 | $317.92 | — |
| 2025-10-22 | 313.51 | $317.92 | — |
| 2025-10-21 | 309.43 | $317.92 | 45600 |
| 2025-10-20 | 304.28 | $311.94 | 1200 |
| 2025-10-17 | 299.71 | $300.23 | 7600 |
| 2025-10-16 | 297.70 | $299.40 | — |
| 2025-10-15 | 295.36 | $299.40 | 22000 |
| 2025-10-14 | 292.37 | $289.00 | — |
| 2025-10-13 | 291.89 | $289.00 | — |
| 2025-10-10 | 291.16 | $289.00 | 30200 |
| 2025-10-09 | 290.15 | $284.82 | — |
| 2025-10-08 | 290.09 | $284.82 | — |
| 2025-10-07 | 289.87 | $284.82 | 31400 |
| 2025-10-06 | 289.44 | $297.89 | 48700 |
| 2025-10-03 | 284.64 | $299.00 | 25600 |
| 2025-10-02 | 278.30 | $286.69 | 9600 |
RSI — Relative Strength Index
BEARISHMomentum oscillator measuring overbought/oversold conditions
Latest Value
42.91
2026-08-05
Close Price
$392.92
Bullish: RSI > 50 (trending up)
Bearish: RSI < 50 (trending down)
Relative Strength Index - Detailed Analysis
Minimum
30.02
Average
56.77
Maximum
78.80
Trend Chart
Historical Data
| Date | RSI | Close | Volume |
|---|---|---|---|
| 2026-08-05 | 42.91 | $392.92 | — |
| 2026-08-04 | 39.97 | $379.65 | 6826 |
| 2026-08-03 | 61.34 | $473.96 | 1500 |
| 2026-07-31 | 59.81 | $466.90 | 6600 |
| 2026-07-30 | 62.50 | $474.99 | 10444 |
| 2026-07-29 | 58.34 | $456.07 | 2400 |
| 2026-07-28 | 61.03 | $463.98 | 64800 |
| 2026-07-27 | 56.52 | $445.24 | 16300 |
| 2026-07-24 | 57.89 | $449.29 | 3200 |
| 2026-07-23 | 60.79 | $457.63 | 2700 |
| 2026-07-22 | 57.81 | $445.25 | 1100 |
| 2026-07-21 | 57.69 | $444.74 | 2800 |
| 2026-07-20 | 55.01 | $434.02 | 433 |
| 2026-07-17 | 55.01 | $434.02 | 11600 |
| 2026-07-16 | 56.54 | $439.11 | 3700 |
| 2026-07-15 | 55.18 | $433.25 | 2200 |
| 2026-07-14 | 57.48 | $441.09 | 2100 |
| 2026-07-13 | 56.17 | $435.18 | 14900 |
| 2026-07-10 | 58.91 | $444.60 | 2916 |
| 2026-07-09 | 59.62 | $447.03 | 5700 |
| 2026-07-08 | 55.03 | $425.47 | 12600 |
| 2026-07-07 | 57.54 | $434.15 | 3700 |
| 2026-07-06 | 63.65 | $453.48 | 12730 |
| 2026-07-02 | 62.63 | $448.25 | 1700 |
| 2026-07-01 | 64.51 | $453.95 | 1744 |
| 2026-06-30 | 63.40 | $447.91 | 32400 |
| 2026-06-29 | 62.07 | $440.74 | 2308 |
| 2026-06-26 | 65.31 | $451.04 | 3700 |
| 2026-06-25 | 65.05 | $449.45 | 1915 |
| 2026-06-24 | 61.59 | $429.94 | 613 |
| 2026-06-23 | 58.06 | $412.41 | 938 |
| 2026-06-22 | 60.73 | $421.22 | 1700 |
| 2026-06-18 | 61.96 | $425.22 | 500 |
| 2026-06-17 | 58.64 | $408.53 | 1115 |
| 2026-06-16 | 61.04 | $416.47 | 2000 |
| 2026-06-15 | 62.24 | $420.40 | 300 |
| 2026-06-12 | 58.47 | $401.31 | 15900 |
| 2026-06-11 | 61.59 | $411.50 | 800 |
| 2026-06-10 | 61.48 | $410.89 | 801 |
| 2026-06-09 | 64.09 | $419.49 | 0 |
| 2026-06-08 | 64.09 | $419.49 | 734 |
| 2026-06-05 | 64.59 | $421.23 | 900 |
| 2026-06-04 | 77.67 | $460.67 | 101400 |
| 2026-06-03 | 78.80 | $463.61 | 5000 |
| 2026-06-02 | 74.52 | $427.94 | 65807 |
| 2026-06-01 | 77.32 | $434.68 | 67300 |
| 2026-05-29 | 77.89 | $436.06 | 64200 |
| 2026-05-28 | 72.86 | $399.45 | 6200 |
| 2026-05-27 | 66.83 | $368.64 | 330 |
| 2026-05-26 | 64.13 | $357.64 | 13700 |
| 2026-05-22 | 59.85 | $342.49 | 153 |
| 2026-05-21 | 59.85 | $342.49 | 10100 |
| 2026-05-20 | 58.43 | $337.70 | 13838 |
| 2026-05-19 | 54.86 | $326.39 | 131700 |
| 2026-05-18 | 57.18 | $332.01 | 5800 |
| 2026-05-15 | 57.17 | $332.00 | 28300 |
| 2026-05-14 | 62.67 | $344.93 | 11800 |
| 2026-05-13 | 61.51 | $340.63 | 586400 |
| 2026-05-12 | 64.02 | $346.31 | 12100 |
| 2026-05-11 | 61.74 | $337.59 | 13100 |
| 2026-05-08 | 64.09 | $342.89 | 1300 |
| 2026-05-07 | 62.75 | $337.61 | 4300 |
| 2026-05-06 | 60.84 | $330.36 | 34618 |
| 2026-05-05 | 50.97 | $300.38 | 1900 |
| 2026-05-04 | 46.76 | $290.50 | 2500 |
| 2026-05-01 | 47.54 | $292.49 | 7546 |
| 2026-04-30 | 47.80 | $293.17 | 12600 |
| 2026-04-29 | 39.52 | $275.16 | 1900 |
| 2026-04-28 | 44.10 | $287.57 | 9 |
| 2026-04-27 | 44.10 | $287.57 | — |
| 2026-04-24 | 44.10 | $287.57 | — |
| 2026-04-23 | 44.10 | $287.57 | 11300 |
| 2026-04-22 | 52.55 | $308.71 | 3136 |
| 2026-04-21 | 57.85 | $319.35 | 1000 |
| 2026-04-20 | 58.26 | $320.14 | 2104 |
| 2026-04-17 | 57.68 | $318.56 | 700 |
| 2026-04-16 | 52.79 | $306.06 | 400 |
| 2026-04-15 | 54.83 | $310.29 | 1900 |
| 2026-04-14 | 57.64 | $315.92 | 9405 |
| 2026-04-13 | 50.12 | $298.50 | 4200 |
| 2026-04-10 | 50.04 | $298.34 | 2520 |
| 2026-04-09 | 51.90 | $302.22 | 26 |
| 2026-04-08 | 51.90 | $302.22 | 900 |
| 2026-04-07 | 46.84 | $291.20 | 412 |
| 2026-04-06 | 47.15 | $291.93 | 1244 |
| 2026-04-02 | 46.27 | $290.04 | 3800 |
| 2026-04-01 | 45.11 | $287.52 | 4900 |
| 2026-03-31 | 42.66 | $282.25 | 45700 |
| 2026-03-30 | 39.34 | $275.47 | 9600 |
| 2026-03-27 | 37.29 | $271.42 | 900 |
| 2026-03-26 | 40.63 | $281.75 | 1969 |
| 2026-03-25 | 41.84 | $285.26 | 1400 |
| 2026-03-24 | 42.40 | $286.92 | 7600 |
| 2026-03-23 | 38.46 | $278.66 | 16900 |
| 2026-03-20 | 33.17 | $268.60 | 6646 |
| 2026-03-19 | 34.53 | $273.45 | 356 |
| 2026-03-18 | 34.53 | $273.45 | 700 |
| 2026-03-17 | 33.51 | $271.45 | 300 |
| 2026-03-16 | 30.02 | $264.67 | 13100 |
| 2026-03-13 | 32.15 | $273.67 | 88900 |
| 2026-03-12 | 34.49 | $282.75 | 743 |
| 2026-03-11 | 37.24 | $292.42 | 1000 |
| 2026-03-10 | 37.05 | $292.03 | 29400 |
| 2026-03-09 | 37.95 | $295.21 | 154900 |
| 2026-03-06 | 35.85 | $290.70 | 50700 |
| 2026-03-05 | 40.63 | $307.19 | 700 |
| 2026-03-04 | 40.64 | $307.23 | 3900 |
| 2026-03-03 | 36.54 | $298.37 | 2600 |
| 2026-03-02 | 40.29 | $310.94 | 800 |
| 2026-02-27 | 40.69 | $312.19 | 23200 |
| 2026-02-26 | 43.70 | $321.44 | 1900 |
| 2026-02-25 | 40.36 | $314.07 | 3600 |
| 2026-02-24 | 39.12 | $311.41 | 2400 |
| 2026-02-23 | 38.69 | $310.47 | 900 |
| 2026-02-20 | 36.32 | $305.21 | — |
| 2026-02-19 | 36.32 | $305.21 | 1300 |
| 2026-02-18 | 36.67 | $306.67 | 400 |
| 2026-02-17 | 34.67 | $301.86 | 8500 |
| 2026-02-13 | 30.08 | $291.37 | 12300 |
| 2026-02-12 | 30.40 | $293.04 | 96500 |
| 2026-02-11 | 38.43 | $327.25 | 38300 |
| 2026-02-10 | 39.38 | $330.55 | 6200 |
| 2026-02-09 | 38.35 | $328.21 | 400 |
| 2026-02-06 | 39.22 | $331.42 | 4500 |
| 2026-02-05 | 35.86 | $323.59 | 6900 |
| 2026-02-04 | 38.79 | $334.87 | 1500 |
| 2026-02-03 | 38.87 | $335.15 | 54200 |
| 2026-02-02 | 40.51 | $341.30 | 3300 |
| 2026-01-30 | 42.02 | $346.85 | 5000 |
| 2026-01-29 | 41.18 | $344.62 | 6700 |
| 2026-01-28 | 45.98 | $361.49 | 400 |
| 2026-01-27 | 49.00 | $370.90 | 3700 |
| 2026-01-26 | 61.69 | $401.90 | — |
| 2026-01-23 | 61.69 | $401.90 | — |
| 2026-01-22 | 61.69 | $401.90 | 100 |
| 2026-01-21 | 58.38 | $390.80 | 400 |
| 2026-01-20 | 56.84 | $385.97 | 3600 |
| 2026-01-16 | 54.03 | $377.59 | 100 |
| 2026-01-15 | 55.03 | $380.06 | 700 |
| 2026-01-14 | 53.90 | $376.62 | 800 |
| 2026-01-13 | 57.88 | $386.51 | 85700 |
| 2026-01-12 | 67.65 | $406.90 | 7000 |
| 2026-01-09 | 66.22 | $401.55 | 3200 |
| 2026-01-08 | 65.94 | $400.47 | 11700 |
| 2026-01-07 | 63.81 | $392.59 | 8500 |
| 2026-01-06 | 69.97 | $404.27 | 89300 |
| 2026-01-05 | 65.38 | $387.39 | 6500 |
| 2026-01-02 | 59.09 | $369.53 | 16500 |
| 2025-12-31 | 57.65 | $366.00 | 81000 |
| 2025-12-30 | 58.23 | $367.06 | 5700 |
| 2025-12-29 | 62.54 | $374.61 | 1500 |
| 2025-12-26 | 61.51 | $371.75 | — |
| 2025-12-24 | 61.51 | $371.75 | 2400 |
| 2025-12-23 | 61.63 | $371.97 | 34900 |
| 2025-12-22 | 63.67 | $375.87 | 95000 |
| 2025-12-19 | 58.40 | $360.16 | 3200 |
| 2025-12-18 | 54.26 | $349.83 | 1000 |
| 2025-12-17 | 52.04 | $344.76 | 6100 |
| 2025-12-16 | 54.26 | $349.25 | 300 |
| 2025-12-15 | 56.18 | $353.04 | 3100 |
| 2025-12-12 | 54.95 | $349.97 | 900 |
| 2025-12-11 | 57.87 | $355.78 | 16400 |
| 2025-12-10 | 61.53 | $362.63 | 76000 |
| 2025-12-09 | 57.83 | $352.63 | 300 |
| 2025-12-08 | 70.81 | $372.70 | — |
| 2025-12-05 | 70.81 | $372.70 | — |
| 2025-12-04 | 70.81 | $372.70 | 2500 |
| 2025-12-03 | 69.89 | $369.51 | 1300 |
| 2025-12-02 | 68.58 | $365.07 | 1700 |
| 2025-12-01 | 70.00 | $367.24 | 10900 |
| 2025-11-28 | 74.15 | $373.45 | 8900 |
| 2025-11-26 | 77.44 | $378.12 | 21400 |
| 2025-11-25 | 77.79 | $378.62 | 85500 |
| 2025-11-24 | 74.58 | $363.93 | 10400 |
| 2025-11-21 | 75.37 | $365.06 | 9900 |
| 2025-11-20 | 69.01 | $342.21 | 5700 |
| 2025-11-19 | 67.84 | $338.81 | 18800 |
| 2025-11-18 | 65.84 | $333.27 | 700 |
| 2025-11-17 | 64.60 | $330.00 | 200 |
| 2025-11-14 | 61.93 | $323.34 | 13400 |
| 2025-11-13 | 71.04 | $335.27 | — |
| 2025-11-12 | 71.04 | $335.27 | 23000 |
| 2025-11-11 | 67.53 | $325.55 | 3900 |
| 2025-11-10 | 67.53 | $325.55 | 2100 |
| 2025-11-07 | 64.48 | $317.94 | 8400 |
| 2025-11-06 | 62.45 | $313.30 | 60300 |
| 2025-11-05 | 69.21 | $321.62 | 300 |
| 2025-11-04 | 69.11 | $321.35 | 10600 |
| 2025-11-03 | 63.90 | $309.12 | 25500 |
| 2025-10-31 | 70.48 | $316.25 | 58500 |
| 2025-10-30 | 67.00 | $308.55 | — |
| 2025-10-29 | 67.00 | $308.55 | — |
| 2025-10-28 | 67.00 | $308.55 | 47300 |
| 2025-10-27 | 68.65 | $310.38 | 12000 |
| 2025-10-24 | 77.83 | $319.60 | 163100 |
| 2025-10-23 | 77.30 | $317.92 | — |
| 2025-10-22 | 77.30 | $317.92 | — |
| 2025-10-21 | 77.30 | $317.92 | 45600 |
| 2025-10-20 | 75.53 | $311.94 | 1200 |
| 2025-10-17 | 71.38 | $300.23 | 7600 |
| 2025-10-16 | 71.05 | $299.40 | — |
| 2025-10-15 | 71.05 | $299.40 | 22000 |
| 2025-10-14 | 66.70 | $289.00 | — |
| 2025-10-13 | 66.70 | $289.00 | — |
| 2025-10-10 | 66.70 | $289.00 | 30200 |
| 2025-10-09 | 64.88 | $284.82 | — |
| 2025-10-08 | 64.88 | $284.82 | — |
| 2025-10-07 | 64.88 | $284.82 | 31400 |
| 2025-10-06 | 76.02 | $297.89 | 48700 |
| 2025-10-03 | 77.08 | $299.00 | 25600 |
| 2025-10-02 | 73.10 | $286.69 | 9600 |
Williams — Williams %R
OVERBOUGHTMomentum indicator similar to RSI, inverted scale
Latest Value
-86.09
2026-08-05
Close Price
$392.92
Bullish: %R > -50 (trending up)
Bearish: %R < -50 (trending down)
Williams %R - Detailed Analysis
Minimum
-100.00
Average
-38.20
Maximum
0.00
Trend Chart
Historical Data
| Date | Williams | Close | Volume |
|---|---|---|---|
| 2026-08-05 | -86.09 | $392.92 | — |
| 2026-08-04 | -100.00 | $379.65 | 6826 |
| 2026-08-03 | -1.87 | $473.96 | 1500 |
| 2026-07-31 | -14.71 | $466.90 | 6600 |
| 2026-07-30 | 0.00 | $474.99 | 10444 |
| 2026-07-29 | -31.01 | $456.07 | 2400 |
| 2026-07-28 | -2.83 | $463.98 | 64800 |
| 2026-07-27 | -40.66 | $445.24 | 16300 |
| 2026-07-24 | -31.14 | $449.29 | 3200 |
| 2026-07-23 | -11.52 | $457.63 | 2700 |
| 2026-07-22 | -40.64 | $445.25 | 1100 |
| 2026-07-21 | -35.49 | $444.74 | 2800 |
| 2026-07-20 | -56.88 | $434.02 | 433 |
| 2026-07-17 | -54.72 | $434.02 | 11600 |
| 2026-07-16 | -43.37 | $439.11 | 3700 |
| 2026-07-15 | -54.22 | $433.25 | 2200 |
| 2026-07-14 | -39.70 | $441.09 | 2100 |
| 2026-07-13 | -44.67 | $435.18 | 14900 |
| 2026-07-10 | -29.29 | $444.60 | 2916 |
| 2026-07-09 | -25.32 | $447.03 | 5700 |
| 2026-07-08 | -60.54 | $425.47 | 12600 |
| 2026-07-07 | -46.36 | $434.15 | 3700 |
| 2026-07-06 | -14.78 | $453.48 | 12730 |
| 2026-07-02 | -23.33 | $448.25 | 1700 |
| 2026-07-01 | -15.51 | $453.95 | 1744 |
| 2026-06-30 | -25.20 | $447.91 | 32400 |
| 2026-06-29 | -36.71 | $440.74 | 2308 |
| 2026-06-26 | -20.18 | $451.04 | 3700 |
| 2026-06-25 | -21.48 | $449.45 | 1915 |
| 2026-06-24 | -35.45 | $429.94 | 613 |
| 2026-06-23 | -47.28 | $412.41 | 938 |
| 2026-06-22 | -35.00 | $421.22 | 1700 |
| 2026-06-18 | -31.70 | $425.22 | 500 |
| 2026-06-17 | -41.49 | $408.53 | 1115 |
| 2026-06-16 | -34.23 | $416.47 | 2000 |
| 2026-06-15 | -31.37 | $420.40 | 300 |
| 2026-06-12 | -45.23 | $401.31 | 15900 |
| 2026-06-11 | -37.83 | $411.50 | 800 |
| 2026-06-10 | -38.28 | $410.89 | 801 |
| 2026-06-09 | -32.03 | $419.49 | 0 |
| 2026-06-08 | -32.03 | $419.49 | 734 |
| 2026-06-05 | -30.77 | $421.23 | 900 |
| 2026-06-04 | -2.13 | $460.67 | 101400 |
| 2026-06-03 | 0.00 | $463.61 | 5000 |
| 2026-06-02 | -6.07 | $427.94 | 65807 |
| 2026-06-01 | -1.07 | $434.68 | 67300 |
| 2026-05-29 | -0.15 | $436.06 | 64200 |
| 2026-05-28 | -0.26 | $399.45 | 6200 |
| 2026-05-27 | 0.00 | $368.64 | 330 |
| 2026-05-26 | 0.00 | $357.64 | 13700 |
| 2026-05-22 | -6.69 | $342.49 | 153 |
| 2026-05-21 | -6.69 | $342.49 | 10100 |
| 2026-05-20 | -13.33 | $337.70 | 13838 |
| 2026-05-19 | -29.01 | $326.39 | 131700 |
| 2026-05-18 | -21.22 | $332.01 | 5800 |
| 2026-05-15 | -21.23 | $332.00 | 28300 |
| 2026-05-14 | -3.31 | $344.93 | 11800 |
| 2026-05-13 | -9.27 | $340.63 | 586400 |
| 2026-05-12 | 0.00 | $346.31 | 12100 |
| 2026-05-11 | -9.51 | $337.59 | 13100 |
| 2026-05-08 | 0.00 | $342.89 | 1300 |
| 2026-05-07 | -4.57 | $337.61 | 4300 |
| 2026-05-06 | -7.37 | $330.36 | 34618 |
| 2026-05-05 | -43.93 | $300.38 | 1900 |
| 2026-05-04 | -65.90 | $290.50 | 2500 |
| 2026-05-01 | -61.47 | $292.49 | 7546 |
| 2026-04-30 | -59.96 | $293.17 | 12600 |
| 2026-04-29 | -100.00 | $275.16 | 1900 |
| 2026-04-28 | -77.79 | $287.57 | 9 |
| 2026-04-27 | -72.04 | $287.57 | — |
| 2026-04-24 | -66.56 | $287.57 | — |
| 2026-04-23 | -66.56 | $287.57 | 11300 |
| 2026-04-22 | -23.36 | $308.71 | 3136 |
| 2026-04-21 | -1.61 | $319.35 | 1000 |
| 2026-04-20 | 0.00 | $320.14 | 2104 |
| 2026-04-17 | -0.22 | $318.56 | 700 |
| 2026-04-16 | -25.18 | $306.06 | 400 |
| 2026-04-15 | -16.74 | $310.29 | 1900 |
| 2026-04-14 | -5.49 | $315.92 | 9405 |
| 2026-04-13 | -19.62 | $298.50 | 4200 |
| 2026-04-10 | -20.00 | $298.34 | 2520 |
| 2026-04-09 | -10.88 | $302.22 | 26 |
| 2026-04-08 | -10.88 | $302.22 | 900 |
| 2026-04-07 | -36.78 | $291.20 | 412 |
| 2026-04-06 | -35.06 | $291.93 | 1244 |
| 2026-04-02 | -39.51 | $290.04 | 3800 |
| 2026-04-01 | -45.86 | $287.52 | 4900 |
| 2026-03-31 | -58.19 | $282.25 | 45700 |
| 2026-03-30 | -73.98 | $275.47 | 9600 |
| 2026-03-27 | -84.73 | $271.42 | 900 |
| 2026-03-26 | -66.45 | $281.75 | 1969 |
| 2026-03-25 | -63.85 | $285.26 | 1400 |
| 2026-03-24 | -60.99 | $286.92 | 7600 |
| 2026-03-23 | -75.23 | $278.66 | 16900 |
| 2026-03-20 | -92.58 | $268.60 | 6646 |
| 2026-03-19 | -84.22 | $273.45 | 356 |
| 2026-03-18 | -84.22 | $273.45 | 700 |
| 2026-03-17 | -87.67 | $271.45 | 300 |
| 2026-03-16 | -99.36 | $264.67 | 13100 |
| 2026-03-13 | -96.24 | $273.67 | 88900 |
| 2026-03-12 | -100.00 | $282.75 | 743 |
| 2026-03-11 | -90.56 | $292.42 | 1000 |
| 2026-03-10 | -92.47 | $292.03 | 29400 |
| 2026-03-09 | -85.07 | $295.21 | 154900 |
| 2026-03-06 | -97.38 | $290.70 | 50700 |
| 2026-03-05 | -59.13 | $307.19 | 700 |
| 2026-03-04 | -65.76 | $307.23 | 3900 |
| 2026-03-03 | -82.94 | $298.37 | 2600 |
| 2026-03-02 | -58.69 | $310.94 | 800 |
| 2026-02-27 | -61.54 | $312.19 | 23200 |
| 2026-02-26 | -52.46 | $321.44 | 1900 |
| 2026-02-25 | -68.36 | $314.07 | 3600 |
| 2026-02-24 | -74.44 | $311.41 | 2400 |
| 2026-02-23 | -81.39 | $310.47 | 900 |
| 2026-02-20 | -86.08 | $305.21 | — |
| 2026-02-19 | -86.08 | $305.21 | 1300 |
| 2026-02-18 | -84.78 | $306.67 | 400 |
| 2026-02-17 | -89.06 | $301.86 | 8500 |
| 2026-02-13 | -98.40 | $291.37 | 12300 |
| 2026-02-12 | -97.33 | $293.04 | 96500 |
| 2026-02-11 | -95.12 | $327.25 | 38300 |
| 2026-02-10 | -91.44 | $330.55 | 6200 |
| 2026-02-09 | -95.03 | $328.21 | 400 |
| 2026-02-06 | -91.70 | $331.42 | 4500 |
| 2026-02-05 | -99.82 | $323.59 | 6900 |
| 2026-02-04 | -98.30 | $334.87 | 1500 |
| 2026-02-03 | -97.98 | $335.15 | 54200 |
| 2026-02-02 | -100.00 | $341.30 | 3300 |
| 2026-01-30 | -96.17 | $346.85 | 5000 |
| 2026-01-29 | -99.58 | $344.62 | 6700 |
| 2026-01-28 | -100.00 | $361.49 | 400 |
| 2026-01-27 | -89.35 | $370.90 | 3700 |
| 2026-01-26 | -32.74 | $401.90 | — |
| 2026-01-23 | -32.74 | $401.90 | — |
| 2026-01-22 | -32.74 | $401.90 | 100 |
| 2026-01-21 | -53.01 | $390.80 | 400 |
| 2026-01-20 | -56.75 | $385.97 | 3600 |
| 2026-01-16 | -59.23 | $377.59 | 100 |
| 2026-01-15 | -52.98 | $380.06 | 700 |
| 2026-01-14 | -57.56 | $376.62 | 800 |
| 2026-01-13 | -44.39 | $386.51 | 85700 |
| 2026-01-12 | -17.22 | $406.90 | 7000 |
| 2026-01-09 | -4.57 | $401.55 | 3200 |
| 2026-01-08 | -6.39 | $400.47 | 11700 |
| 2026-01-07 | -19.63 | $392.59 | 8500 |
| 2026-01-06 | 0.00 | $404.27 | 89300 |
| 2026-01-05 | -1.41 | $387.39 | 6500 |
| 2026-01-02 | -22.76 | $369.53 | 16500 |
| 2025-12-31 | -33.77 | $366.00 | 81000 |
| 2025-12-30 | -30.46 | $367.06 | 5700 |
| 2025-12-29 | -6.92 | $374.61 | 1500 |
| 2025-12-26 | -15.84 | $371.75 | — |
| 2025-12-24 | -19.09 | $371.75 | 2400 |
| 2025-12-23 | -19.64 | $371.97 | 34900 |
| 2025-12-22 | -8.12 | $375.87 | 95000 |
| 2025-12-19 | -54.52 | $360.16 | 3200 |
| 2025-12-18 | -79.07 | $349.83 | 1000 |
| 2025-12-17 | -84.21 | $344.76 | 6100 |
| 2025-12-16 | -56.72 | $349.25 | 300 |
| 2025-12-15 | -49.40 | $353.04 | 3100 |
| 2025-12-12 | -51.83 | $349.97 | 900 |
| 2025-12-11 | -41.32 | $355.78 | 16400 |
| 2025-12-10 | -28.93 | $362.63 | 76000 |
| 2025-12-09 | -47.02 | $352.63 | 300 |
| 2025-12-08 | -10.33 | $372.70 | — |
| 2025-12-05 | -9.76 | $372.70 | — |
| 2025-12-04 | -9.06 | $372.70 | 2500 |
| 2025-12-03 | -13.95 | $369.51 | 1300 |
| 2025-12-02 | -18.41 | $365.07 | 1700 |
| 2025-12-01 | -15.16 | $367.24 | 10900 |
| 2025-11-28 | -6.89 | $373.45 | 8900 |
| 2025-11-26 | -0.67 | $378.12 | 21400 |
| 2025-11-25 | 0.00 | $378.62 | 85500 |
| 2025-11-24 | -2.22 | $363.93 | 10400 |
| 2025-11-21 | 0.00 | $365.06 | 9900 |
| 2025-11-20 | -21.82 | $342.21 | 5700 |
| 2025-11-19 | -3.48 | $338.81 | 18800 |
| 2025-11-18 | -17.14 | $333.27 | 700 |
| 2025-11-17 | -26.25 | $330.00 | 200 |
| 2025-11-14 | -44.82 | $323.34 | 13400 |
| 2025-11-13 | -10.59 | $335.27 | — |
| 2025-11-12 | -10.37 | $335.27 | 23000 |
| 2025-11-11 | -0.29 | $325.55 | 3900 |
| 2025-11-10 | 0.00 | $325.55 | 2100 |
| 2025-11-07 | -14.23 | $317.94 | 8400 |
| 2025-11-06 | -27.98 | $313.30 | 60300 |
| 2025-11-05 | -2.95 | $321.62 | 300 |
| 2025-11-04 | -3.67 | $321.35 | 10600 |
| 2025-11-03 | -31.51 | $309.12 | 25500 |
| 2025-10-31 | -11.41 | $316.25 | 58500 |
| 2025-10-30 | -33.12 | $308.55 | — |
| 2025-10-29 | -32.40 | $308.55 | — |
| 2025-10-28 | -29.16 | $308.55 | 47300 |
| 2025-10-27 | -17.03 | $310.38 | 12000 |
| 2025-10-24 | -1.09 | $319.60 | 163100 |
| 2025-10-23 | 0.00 | $317.92 | — |
| 2025-10-22 | 0.00 | $317.92 | — |
| 2025-10-21 | 0.00 | $317.92 | 45600 |
| 2025-10-20 | 0.00 | $311.94 | 1200 |
| 2025-10-17 | -4.27 | $300.23 | 7600 |
| 2025-10-16 | 0.00 | $299.40 | — |
| 2025-10-15 | 0.00 | $299.40 | 22000 |
| 2025-10-14 | -23.39 | $289.00 | — |
| 2025-10-13 | -23.39 | $289.00 | — |
| 2025-10-10 | -23.39 | $289.00 | 30200 |
| 2025-10-09 | -33.16 | $284.82 | — |
| 2025-10-08 | -33.16 | $284.82 | — |
| 2025-10-07 | -33.16 | $284.82 | 31400 |
| 2025-10-06 | -2.60 | $297.89 | 48700 |
| 2025-10-03 | 0.00 | $299.00 | 25600 |
| 2025-10-02 | -14.46 | $286.69 | 9600 |
ADX — Average Directional Index
MODERATE_TRENDMeasures trend strength on a scale of 0-100
Latest Value
23.51
2026-08-05
Close Price
$392.92
Average Directional Index - Detailed Analysis
Minimum
4.12
Average
30.11
Maximum
56.30
Trend Chart
Historical Data
| Date | ADX | Close | Volume |
|---|---|---|---|
| 2026-08-05 | 23.51 | $392.92 | — |
| 2026-08-04 | 23.76 | $379.65 | 6826 |
| 2026-08-03 | 24.01 | $473.96 | 1500 |
| 2026-07-31 | 23.68 | $466.90 | 6600 |
| 2026-07-30 | 23.35 | $474.99 | 10444 |
| 2026-07-29 | 22.70 | $456.07 | 2400 |
| 2026-07-28 | 22.07 | $463.98 | 64800 |
| 2026-07-27 | 21.58 | $445.24 | 16300 |
| 2026-07-24 | 21.43 | $449.29 | 3200 |
| 2026-07-23 | 21.28 | $457.63 | 2700 |
| 2026-07-22 | 20.71 | $445.25 | 1100 |
| 2026-07-21 | 20.49 | $444.74 | 2800 |
| 2026-07-20 | 20.26 | $434.02 | 433 |
| 2026-07-17 | 20.50 | $434.02 | 11600 |
| 2026-07-16 | 20.76 | $439.11 | 3700 |
| 2026-07-15 | 21.00 | $433.25 | 2200 |
| 2026-07-14 | 21.17 | $441.09 | 2100 |
| 2026-07-13 | 21.60 | $435.18 | 14900 |
| 2026-07-10 | 22.04 | $444.60 | 2916 |
| 2026-07-09 | 22.35 | $447.03 | 5700 |
| 2026-07-08 | 22.69 | $425.47 | 12600 |
| 2026-07-07 | 23.59 | $434.15 | 3700 |
| 2026-07-06 | 24.21 | $453.48 | 12730 |
| 2026-07-02 | 24.32 | $448.25 | 1700 |
| 2026-07-01 | 24.31 | $453.95 | 1744 |
| 2026-06-30 | 24.14 | $447.91 | 32400 |
| 2026-06-29 | 24.29 | $440.74 | 2308 |
| 2026-06-26 | 24.56 | $451.04 | 3700 |
| 2026-06-25 | 24.55 | $449.45 | 1915 |
| 2026-06-24 | 24.43 | $429.94 | 613 |
| 2026-06-23 | 24.76 | $412.41 | 938 |
| 2026-06-22 | 25.29 | $421.22 | 1700 |
| 2026-06-18 | 25.56 | $425.22 | 500 |
| 2026-06-17 | 25.86 | $408.53 | 1115 |
| 2026-06-16 | 26.32 | $416.47 | 2000 |
| 2026-06-15 | 26.54 | $420.40 | 300 |
| 2026-06-12 | 26.64 | $401.31 | 15900 |
| 2026-06-11 | 27.15 | $411.50 | 800 |
| 2026-06-10 | 27.51 | $410.89 | 801 |
| 2026-06-09 | 27.74 | $419.49 | 0 |
| 2026-06-08 | 27.70 | $419.49 | 734 |
| 2026-06-05 | 27.65 | $421.23 | 900 |
| 2026-06-04 | 27.54 | $460.67 | 101400 |
| 2026-06-03 | 25.96 | $463.61 | 5000 |
| 2026-06-02 | 24.30 | $427.94 | 65807 |
| 2026-06-01 | 23.00 | $434.68 | 67300 |
| 2026-05-29 | 21.20 | $436.06 | 64200 |
| 2026-05-28 | 19.31 | $399.45 | 6200 |
| 2026-05-27 | 17.87 | $368.64 | 330 |
| 2026-05-26 | 17.04 | $357.64 | 13700 |
| 2026-05-22 | 16.49 | $342.49 | 153 |
| 2026-05-21 | 16.42 | $342.49 | 10100 |
| 2026-05-20 | 16.34 | $337.70 | 13838 |
| 2026-05-19 | 16.47 | $326.39 | 131700 |
| 2026-05-18 | 16.94 | $332.01 | 5800 |
| 2026-05-15 | 17.14 | $332.00 | 28300 |
| 2026-05-14 | 17.36 | $344.93 | 11800 |
| 2026-05-13 | 17.06 | $340.63 | 586400 |
| 2026-05-12 | 16.74 | $346.31 | 12100 |
| 2026-05-11 | 16.27 | $337.59 | 13100 |
| 2026-05-08 | 15.84 | $342.89 | 1300 |
| 2026-05-07 | 15.19 | $337.61 | 4300 |
| 2026-05-06 | 14.57 | $330.36 | 34618 |
| 2026-05-05 | 14.07 | $300.38 | 1900 |
| 2026-05-04 | 14.60 | $290.50 | 2500 |
| 2026-05-01 | 15.21 | $292.49 | 7546 |
| 2026-04-30 | 15.97 | $293.17 | 12600 |
| 2026-04-29 | 16.72 | $275.16 | 1900 |
| 2026-04-28 | 16.76 | $287.57 | 9 |
| 2026-04-27 | 17.31 | $287.57 | — |
| 2026-04-24 | 17.89 | $287.57 | — |
| 2026-04-23 | 18.49 | $287.57 | 11300 |
| 2026-04-22 | 19.13 | $308.71 | 3136 |
| 2026-04-21 | 19.55 | $319.35 | 1000 |
| 2026-04-20 | 19.43 | $320.14 | 2104 |
| 2026-04-17 | 19.31 | $318.56 | 700 |
| 2026-04-16 | 19.23 | $306.06 | 400 |
| 2026-04-15 | 19.57 | $310.29 | 1900 |
| 2026-04-14 | 19.72 | $315.92 | 9405 |
| 2026-04-13 | 19.88 | $298.50 | 4200 |
| 2026-04-10 | 20.87 | $298.34 | 2520 |
| 2026-04-09 | 21.91 | $302.22 | 26 |
| 2026-04-08 | 22.82 | $302.22 | 900 |
| 2026-04-07 | 23.79 | $291.20 | 412 |
| 2026-04-06 | 24.80 | $291.93 | 1244 |
| 2026-04-02 | 25.87 | $290.04 | 3800 |
| 2026-04-01 | 26.99 | $287.52 | 4900 |
| 2026-03-31 | 28.35 | $282.25 | 45700 |
| 2026-03-30 | 29.05 | $275.47 | 9600 |
| 2026-03-27 | 29.37 | $271.42 | 900 |
| 2026-03-26 | 29.42 | $281.75 | 1969 |
| 2026-03-25 | 29.84 | $285.26 | 1400 |
| 2026-03-24 | 30.36 | $286.92 | 7600 |
| 2026-03-23 | 30.99 | $278.66 | 16900 |
| 2026-03-20 | 31.05 | $268.60 | 6646 |
| 2026-03-19 | 30.65 | $273.45 | 356 |
| 2026-03-18 | 30.37 | $273.45 | 700 |
| 2026-03-17 | 30.08 | $271.45 | 300 |
| 2026-03-16 | 29.66 | $264.67 | 13100 |
| 2026-03-13 | 28.87 | $273.67 | 88900 |
| 2026-03-12 | 28.23 | $282.75 | 743 |
| 2026-03-11 | 27.84 | $292.42 | 1000 |
| 2026-03-10 | 27.70 | $292.03 | 29400 |
| 2026-03-09 | 27.52 | $295.21 | 154900 |
| 2026-03-06 | 27.34 | $290.70 | 50700 |
| 2026-03-05 | 27.19 | $307.19 | 700 |
| 2026-03-04 | 27.54 | $307.23 | 3900 |
| 2026-03-03 | 27.91 | $298.37 | 2600 |
| 2026-03-02 | 27.85 | $310.94 | 800 |
| 2026-02-27 | 28.17 | $312.19 | 23200 |
| 2026-02-26 | 28.56 | $321.44 | 1900 |
| 2026-02-25 | 29.22 | $314.07 | 3600 |
| 2026-02-24 | 29.52 | $311.41 | 2400 |
| 2026-02-23 | 29.79 | $310.47 | 900 |
| 2026-02-20 | 29.94 | $305.21 | — |
| 2026-02-19 | 29.83 | $305.21 | 1300 |
| 2026-02-18 | 29.71 | $306.67 | 400 |
| 2026-02-17 | 29.32 | $301.86 | 8500 |
| 2026-02-13 | 28.69 | $291.37 | 12300 |
| 2026-02-12 | 27.76 | $293.04 | 96500 |
| 2026-02-11 | 26.79 | $327.25 | 38300 |
| 2026-02-10 | 26.59 | $330.55 | 6200 |
| 2026-02-09 | 26.48 | $328.21 | 400 |
| 2026-02-06 | 26.20 | $331.42 | 4500 |
| 2026-02-05 | 26.07 | $323.59 | 6900 |
| 2026-02-04 | 25.86 | $334.87 | 1500 |
| 2026-02-03 | 25.93 | $335.15 | 54200 |
| 2026-02-02 | 25.95 | $341.30 | 3300 |
| 2026-01-30 | 26.18 | $346.85 | 5000 |
| 2026-01-29 | 26.51 | $344.62 | 6700 |
| 2026-01-28 | 26.85 | $361.49 | 400 |
| 2026-01-27 | 27.72 | $370.90 | 3700 |
| 2026-01-26 | 28.95 | $401.90 | — |
| 2026-01-23 | 29.40 | $401.90 | — |
| 2026-01-22 | 29.88 | $401.90 | 100 |
| 2026-01-21 | 30.38 | $390.80 | 400 |
| 2026-01-20 | 31.27 | $385.97 | 3600 |
| 2026-01-16 | 32.38 | $377.59 | 100 |
| 2026-01-15 | 33.14 | $380.06 | 700 |
| 2026-01-14 | 33.94 | $376.62 | 800 |
| 2026-01-13 | 34.89 | $386.51 | 85700 |
| 2026-01-12 | 35.56 | $406.90 | 7000 |
| 2026-01-09 | 35.08 | $401.55 | 3200 |
| 2026-01-08 | 35.06 | $400.47 | 11700 |
| 2026-01-07 | 35.06 | $392.59 | 8500 |
| 2026-01-06 | 35.08 | $404.27 | 89300 |
| 2026-01-05 | 34.74 | $387.39 | 6500 |
| 2026-01-02 | 34.83 | $369.53 | 16500 |
| 2025-12-31 | 35.58 | $366.00 | 81000 |
| 2025-12-30 | 36.41 | $367.06 | 5700 |
| 2025-12-29 | 37.17 | $374.61 | 1500 |
| 2025-12-26 | 37.74 | $371.75 | — |
| 2025-12-24 | 38.43 | $371.75 | 2400 |
| 2025-12-23 | 39.16 | $371.97 | 34900 |
| 2025-12-22 | 39.94 | $375.87 | 95000 |
| 2025-12-19 | 40.42 | $360.16 | 3200 |
| 2025-12-18 | 41.43 | $349.83 | 1000 |
| 2025-12-17 | 42.91 | $344.76 | 6100 |
| 2025-12-16 | 44.48 | $349.25 | 300 |
| 2025-12-15 | 45.93 | $353.04 | 3100 |
| 2025-12-12 | 47.28 | $349.97 | 900 |
| 2025-12-11 | 48.77 | $355.78 | 16400 |
| 2025-12-10 | 50.04 | $362.63 | 76000 |
| 2025-12-09 | 51.38 | $352.63 | 300 |
| 2025-12-08 | 53.09 | $372.70 | — |
| 2025-12-05 | 53.78 | $372.70 | — |
| 2025-12-04 | 54.51 | $372.70 | 2500 |
| 2025-12-03 | 55.28 | $369.51 | 1300 |
| 2025-12-02 | 56.15 | $365.07 | 1700 |
| 2025-12-01 | 56.28 | $367.24 | 10900 |
| 2025-11-28 | 56.30 | $373.45 | 8900 |
| 2025-11-26 | 55.95 | $378.12 | 21400 |
| 2025-11-25 | 55.40 | $378.62 | 85500 |
| 2025-11-24 | 54.82 | $363.93 | 10400 |
| 2025-11-21 | 54.39 | $365.06 | 9900 |
| 2025-11-20 | 53.94 | $342.21 | 5700 |
| 2025-11-19 | 53.64 | $338.81 | 18800 |
| 2025-11-18 | 53.52 | $333.27 | 700 |
| 2025-11-17 | 53.53 | $330.00 | 200 |
| 2025-11-14 | 53.59 | $323.34 | 13400 |
| 2025-11-13 | 53.72 | $335.27 | — |
| 2025-11-12 | 53.14 | $335.27 | 23000 |
| 2025-11-11 | 52.54 | $325.55 | 3900 |
| 2025-11-10 | 52.09 | $325.55 | 2100 |
| 2025-11-07 | 51.62 | $317.94 | 8400 |
| 2025-11-06 | 51.21 | $313.30 | 60300 |
| 2025-11-05 | 50.87 | $321.62 | 300 |
| 2025-11-04 | 50.04 | $321.35 | 10600 |
| 2025-11-03 | 49.16 | $309.12 | 25500 |
| 2025-10-31 | 48.36 | $316.25 | 58500 |
| 2025-10-30 | 47.39 | $308.55 | — |
| 2025-10-29 | 46.47 | $308.55 | — |
| 2025-10-28 | 45.49 | $308.55 | 47300 |
| 2025-10-27 | 44.46 | $310.38 | 12000 |
| 2025-10-24 | 43.29 | $319.60 | 163100 |
| 2025-10-23 | 41.58 | $317.92 | — |
| 2025-10-22 | 39.79 | $317.92 | — |
| 2025-10-21 | 37.92 | $317.92 | 45600 |
| 2025-10-20 | 35.94 | $311.94 | 1200 |
| 2025-10-17 | 33.89 | $300.23 | 7600 |
| 2025-10-16 | 31.80 | $299.40 | — |
| 2025-10-15 | 29.62 | $299.40 | 22000 |
| 2025-10-14 | 27.32 | $289.00 | — |
| 2025-10-13 | 24.97 | $289.00 | — |
| 2025-10-10 | 22.49 | $289.00 | 30200 |
| 2025-10-09 | 19.87 | $284.82 | — |
| 2025-10-08 | 17.19 | $284.82 | — |
| 2025-10-07 | 14.37 | $284.82 | 31400 |
| 2025-10-06 | 11.40 | $297.89 | 48700 |
| 2025-10-03 | 7.87 | $299.00 | 25600 |
| 2025-10-02 | 4.12 | $286.69 | 9600 |
Signal Reference
BULLISH
Upward trend or positive momentum detected
BEARISH
Downward trend or negative momentum detected
OVERBOUGHT
Price possibly too high, reversal may be likely
OVERSOLD
Price possibly too low, reversal may be likely
NEUTRAL
No clear trend or mixed signals
STRONG TREND
Strong directional movement detected