Forrester

FORR
🏛️ usa →
10.36
Last Update: 2025-09-29
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2022-12-30 35.19 36.34 34.66 35.76 0.1M
2022-12-29 34.88 35.71 34.69 35.43 0.0M
2022-12-28 34.05 35.40 34.05 34.52 0.0M
2022-12-27 34.58 34.78 32.82 34.11 0.0M
2022-12-23 34.79 35.57 33.90 34.43 0.0M
2022-12-22 35.41 35.98 34.12 34.79 0.1M
2022-12-21 34.45 35.90 34.45 35.78 0.1M
2022-12-20 33.12 34.71 33.04 34.14 0.1M
2022-12-19 35.29 35.38 32.73 33.28 0.1M
2022-12-16 34.57 36.21 34.23 35.57 0.5M
2022-12-15 34.84 35.20 33.95 34.63 0.1M
2022-12-14 35.76 36.29 35.08 35.32 0.0M
2022-12-13 36.02 36.78 35.19 35.97 0.1M
2022-12-12 34.92 36.03 34.31 35.11 0.1M
2022-12-09 33.97 35.20 33.92 34.81 0.0M
2022-12-08 34.78 35.08 34.12 34.15 0.0M
2022-12-07 35.71 35.97 34.52 34.91 0.0M
2022-12-06 36.27 36.59 35.53 35.57 0.0M
2022-12-05 36.17 36.51 35.53 36.08 0.0M
2022-12-02 35.29 36.69 34.25 36.38 0.1M
2022-12-01 35.18 36.02 34.99 35.65 0.1M
2022-11-30 34.17 35.23 33.91 35.18 0.1M
2022-11-29 34.51 34.59 33.91 34.03 0.0M
2022-11-28 35.07 35.39 34.43 34.71 0.0M
2022-11-25 35.33 35.55 34.87 35.10 0.0M
2022-11-23 35.58 37.49 35.03 35.34 0.0M
2022-11-22 35.64 35.66 35.13 35.51 0.0M
2022-11-21 34.52 35.36 34.29 35.33 0.0M
2022-11-18 34.39 34.72 34.02 34.52 0.1M
2022-11-17 33.71 33.90 33.49 33.75 0.1M
2022-11-16 34.59 34.59 33.94 33.95 0.0M
2022-11-15 34.27 35.20 34.25 34.84 0.1M
2022-11-14 34.33 34.66 33.92 33.96 0.0M
2022-11-11 35.88 35.88 34.06 34.39 0.0M
2022-11-10 35.02 36.45 34.81 35.69 0.1M
2022-11-09 34.52 35.00 34.00 34.15 0.0M
2022-11-08 33.94 35.00 33.61 34.88 0.1M
2022-11-07 34.80 34.90 33.61 33.75 0.1M
2022-11-04 35.78 36.13 34.51 35.02 0.1M
2022-11-03 42.12 42.12 35.31 35.69 0.1M
2022-11-02 42.61 42.71 40.73 40.98 0.1M
2022-11-01 42.41 42.63 41.62 42.40 0.0M
2022-10-31 42.00 42.86 41.34 42.32 0.0M
2022-10-28 41.21 42.29 41.05 42.05 0.0M
2022-10-27 40.85 41.61 40.70 40.92 0.0M
2022-10-26 40.94 41.50 40.49 40.85 0.0M
2022-10-25 39.74 41.42 39.10 40.74 0.1M
2022-10-24 39.68 39.82 38.57 39.80 0.0M
2022-10-21 38.86 39.90 38.41 39.84 0.0M
2022-10-20 38.76 39.67 38.55 38.97 0.1M
2022-10-19 38.72 39.00 37.87 38.88 0.0M
2022-10-18 39.57 39.68 38.69 39.01 0.0M
2022-10-17 38.79 39.59 38.75 39.05 0.0M
2022-10-14 39.82 40.36 38.03 38.14 0.0M
2022-10-13 38.49 39.68 38.49 39.46 0.1M
2022-10-12 37.98 39.36 37.98 38.94 0.1M
2022-10-11 37.99 38.34 37.71 37.89 0.1M
2022-10-10 37.91 38.50 37.85 38.14 0.0M
2022-10-07 38.32 38.38 37.48 37.90 0.1M
2022-10-06 38.17 38.72 37.50 38.51 0.1M
2022-10-05 38.03 38.62 37.95 38.17 0.0M
2022-10-04 37.25 38.38 37.25 38.26 0.0M
2022-10-03 36.44 36.95 36.44 36.68 0.0M
2022-09-30 35.81 36.69 35.72 36.01 0.1M
2022-09-29 35.24 35.65 34.62 35.56 0.0M
2022-09-28 35.00 35.96 34.54 35.51 0.0M
2022-09-27 34.71 35.40 34.23 34.71 0.0M
2022-09-26 35.29 35.65 34.08 34.20 0.0M
2022-09-23 35.61 35.61 34.81 35.25 0.0M
2022-09-22 36.52 36.52 35.35 35.73 0.0M
2022-09-21 37.22 37.99 36.58 36.58 0.0M
2022-09-20 37.97 37.97 36.55 36.91 0.0M
2022-09-19 37.55 38.32 37.55 38.10 0.0M
2022-09-16 38.37 38.64 37.45 37.79 0.1M
2022-09-15 38.86 39.10 38.12 38.58 0.0M
2022-09-14 38.56 39.25 38.47 39.02 0.0M
2022-09-13 39.92 39.92 38.59 38.63 0.0M
2022-09-12 40.79 40.91 40.19 40.67 0.0M
2022-09-09 40.22 41.00 40.10 40.66 0.0M
2022-09-08 40.14 40.82 39.84 40.05 0.0M
2022-09-07 40.07 40.66 39.55 40.55 0.0M
2022-09-06 39.74 40.37 39.27 40.14 0.0M
2022-09-02 41.31 41.60 39.26 39.80 0.1M
2022-09-01 41.25 41.96 40.67 41.01 0.0M
2022-08-31 41.25 41.93 41.08 41.59 0.1M
2022-08-30 41.36 41.80 40.43 41.26 0.0M
2022-08-29 41.64 41.66 41.25 41.44 0.0M
2022-08-26 42.62 43.03 41.66 41.78 0.0M
2022-08-25 42.84 43.31 42.25 42.62 0.0M
2022-08-24 42.72 43.18 41.72 42.58 0.0M
2022-08-23 43.27 43.55 42.41 42.44 0.0M
2022-08-22 44.18 44.18 43.23 43.40 0.0M
2022-08-19 44.49 44.72 44.02 44.36 0.1M
2022-08-18 44.54 45.51 44.36 44.78 0.0M
2022-08-17 44.46 44.63 43.87 44.28 0.0M
2022-08-16 45.24 45.24 44.51 44.69 0.0M
2022-08-15 44.92 45.61 44.28 45.24 0.0M
2022-08-12 43.90 45.28 43.07 44.96 0.1M
2022-08-11 43.39 43.77 42.62 43.44 0.0M
2022-08-10 42.52 43.45 42.51 43.14 0.1M
2022-08-09 42.70 43.00 41.62 41.77 0.1M
2022-08-08 42.60 43.24 42.26 42.76 0.1M
2022-08-05 43.43 44.09 42.70 42.74 0.1M
2022-08-04 45.88 46.00 43.60 44.08 0.1M
2022-08-03 46.17 46.56 45.95 46.14 0.0M
2022-08-02 47.10 48.25 46.62 46.62 0.0M
2022-08-01 45.97 48.06 45.65 47.53 0.1M
2022-07-29 48.67 49.30 45.49 46.49 0.1M
2022-07-28 50.26 51.04 50.05 50.64 0.0M
2022-07-27 49.89 50.39 49.15 50.16 0.0M
2022-07-26 48.40 49.47 48.40 49.39 0.0M
2022-07-25 48.55 49.10 48.01 48.52 0.0M
2022-07-22 48.33 49.58 47.82 48.47 0.0M
2022-07-21 48.15 48.43 47.62 48.42 0.0M
2022-07-20 47.46 48.17 46.59 47.99 0.0M
2022-07-19 46.21 47.55 46.21 47.23 0.0M
2022-07-18 46.46 46.62 45.21 45.56 0.0M
2022-07-15 45.68 46.83 45.68 46.36 0.0M
2022-07-14 44.97 45.52 44.61 45.24 0.0M
2022-07-13 45.03 45.61 44.15 45.50 0.0M
2022-07-12 46.71 46.94 45.17 45.33 0.0M
2022-07-11 46.63 46.78 46.24 46.56 0.0M
2022-07-08 47.22 47.69 46.41 47.07 0.0M
2022-07-07 48.25 48.28 47.42 47.49 0.0M
2022-07-06 47.72 48.66 47.60 48.14 0.0M
2022-07-05 46.93 47.90 45.91 47.72 0.1M
2022-07-01 47.57 48.31 47.39 47.61 0.0M
2022-06-30 46.45 48.09 46.18 47.84 0.0M
2022-06-29 47.01 47.17 46.35 46.81 0.0M
2022-06-28 47.77 47.97 45.86 46.72 0.0M
2022-06-27 47.54 48.13 46.96 47.73 0.0M
2022-06-24 45.05 48.07 45.05 47.66 0.1M
2022-06-23 45.67 45.97 44.56 44.90 0.1M
2022-06-22 44.69 45.73 44.66 45.57 0.0M
2022-06-21 44.12 45.51 43.64 45.34 0.1M
2022-06-17 43.44 44.02 43.27 43.87 0.1M
2022-06-16 44.34 44.34 42.59 43.15 0.1M
2022-06-15 45.03 45.22 43.92 44.75 0.0M
2022-06-14 45.29 45.78 44.20 44.50 0.1M
2022-06-13 46.71 47.00 44.77 45.28 0.1M
2022-06-10 47.86 48.00 47.39 47.58 0.0M
2022-06-09 49.65 49.65 48.29 48.49 0.0M
2022-06-08 50.52 50.56 49.25 49.26 0.0M
2022-06-07 50.46 51.07 50.10 50.93 0.0M
2022-06-06 51.55 51.84 50.23 50.50 0.0M
2022-06-03 52.06 52.42 51.02 51.33 0.0M
2022-06-02 52.29 52.46 51.69 52.22 0.0M
2022-06-01 52.55 52.55 51.65 52.03 0.0M
2022-05-31 51.77 52.86 51.18 52.33 0.1M
2022-05-27 51.62 52.24 51.49 51.80 0.0M
2022-05-26 50.81 51.59 50.76 51.01 0.0M
2022-05-25 50.27 51.20 50.26 50.95 0.0M
2022-05-24 49.69 50.86 49.44 50.75 0.0M
2022-05-23 49.33 49.87 49.19 49.79 0.0M
2022-05-20 49.22 49.51 48.26 49.12 0.0M
2022-05-19 48.62 49.52 48.57 48.86 0.0M
2022-05-18 50.51 51.07 48.71 49.17 0.1M
2022-05-17 51.14 52.06 50.83 51.16 0.0M
2022-05-16 50.23 51.12 49.87 50.43 0.0M
2022-05-13 50.18 51.23 50.10 50.39 0.0M
2022-05-12 50.54 50.79 49.55 49.75 0.0M
2022-05-11 50.48 52.03 50.48 50.82 0.0M
2022-05-10 51.88 52.17 50.29 50.76 0.0M
2022-05-09 53.33 53.60 50.96 51.33 0.0M
2022-05-06 54.55 54.55 52.07 53.84 0.1M
2022-05-05 55.53 55.78 52.22 52.45 0.1M
2022-05-04 55.41 55.61 54.02 55.47 0.0M
2022-05-03 55.10 55.62 54.61 55.07 0.0M
2022-05-02 55.75 56.46 54.45 55.12 0.1M
2022-04-29 56.85 57.26 55.55 55.69 0.0M
2022-04-28 56.04 57.72 56.04 57.25 0.0M
2022-04-27 56.49 56.71 55.35 55.45 0.0M
2022-04-26 56.94 57.33 56.53 56.70 0.1M
2022-04-25 57.16 57.54 56.54 57.35 0.1M
2022-04-22 58.38 59.20 57.29 57.56 0.1M
2022-04-21 58.68 59.56 58.32 58.63 0.1M
2022-04-20 57.20 58.64 57.20 58.22 0.0M
2022-04-19 55.69 57.74 55.69 57.42 0.1M
2022-04-18 55.73 56.79 55.29 55.92 0.0M
2022-04-14 55.45 56.15 55.28 55.75 0.0M
2022-04-13 55.53 55.70 55.07 55.18 0.0M
2022-04-12 55.16 57.23 54.88 55.27 0.0M
2022-04-11 56.32 56.62 54.65 54.82 0.1M
2022-04-08 57.50 57.60 56.06 56.23 0.0M
2022-04-07 57.99 59.45 57.13 57.30 0.1M
2022-04-06 57.63 58.83 57.28 58.02 0.0M
2022-04-05 58.70 58.82 57.74 57.99 0.0M
2022-04-04 57.43 58.48 57.08 57.38 0.1M
2022-04-01 56.42 57.50 56.17 57.35 0.1M
2022-03-31 56.51 57.27 56.23 56.42 0.1M
2022-03-30 56.19 57.18 56.19 56.69 0.1M
2022-03-29 54.99 56.94 54.45 56.48 0.1M
2022-03-28 54.56 55.19 53.84 54.60 0.0M
2022-03-25 53.78 54.54 53.78 54.36 0.0M
2022-03-24 52.66 54.52 52.21 53.95 0.0M
2022-03-23 52.62 52.92 51.91 52.20 0.0M
2022-03-22 53.90 54.17 52.70 52.97 0.0M
2022-03-21 53.27 53.86 53.27 53.80 0.0M
2022-03-18 53.22 53.51 52.57 53.25 0.1M
2022-03-17 52.38 53.28 52.38 53.22 0.0M
2022-03-16 52.65 53.00 51.86 52.44 0.0M
2022-03-15 52.24 52.57 51.78 52.34 0.0M
2022-03-14 50.69 52.00 50.49 51.74 0.0M
2022-03-11 51.42 51.57 50.15 50.34 0.0M
2022-03-10 51.43 51.81 51.00 51.30 0.0M
2022-03-09 51.80 52.23 51.30 52.06 0.0M
2022-03-08 52.31 53.40 51.15 51.15 0.1M
2022-03-07 52.42 53.38 52.36 52.40 0.0M
2022-03-04 51.90 52.69 51.65 52.69 0.1M
2022-03-03 52.17 53.01 52.10 52.18 0.0M
2022-03-02 50.73 52.63 50.73 52.13 0.1M
2022-03-01 51.60 52.40 50.12 50.33 0.0M
2022-02-28 51.25 52.38 51.04 51.93 0.1M
2022-02-25 51.22 52.42 49.76 51.74 0.0M
2022-02-24 49.80 51.25 49.31 51.24 0.0M
2022-02-23 51.15 51.83 50.52 50.52 0.1M
2022-02-22 52.93 53.00 51.11 51.33 0.0M
2022-02-18 52.41 53.44 52.00 52.79 0.1M
2022-02-17 52.34 52.93 51.60 52.69 0.1M
2022-02-16 52.63 52.67 51.58 52.34 0.0M
2022-02-15 52.71 53.36 52.33 52.56 0.0M
2022-02-14 51.81 52.89 51.44 52.09 0.0M
2022-02-11 51.75 52.27 51.02 51.73 0.0M
2022-02-10 53.09 53.44 52.09 52.09 0.0M
2022-02-09 54.41 54.90 53.53 53.75 0.0M
2022-02-08 53.28 54.23 53.09 53.95 0.0M
2022-02-07 53.19 53.72 52.97 53.48 0.0M
2022-02-04 53.30 53.72 52.83 53.27 0.0M
2022-02-03 53.96 54.39 53.27 53.35 0.0M
2022-02-02 54.50 54.95 54.23 54.54 0.0M
2022-02-01 55.22 55.22 54.18 54.67 0.1M
2022-01-31 53.92 55.18 53.08 55.02 0.1M
2022-01-28 54.09 54.20 52.77 53.92 0.1M
2022-01-27 54.83 55.93 53.75 53.75 0.0M
2022-01-26 56.51 56.51 54.25 54.83 0.0M
2022-01-25 56.35 56.48 55.19 55.50 0.1M
2022-01-24 54.67 56.94 54.34 56.78 0.1M
2022-01-21 53.97 56.36 53.97 55.25 0.1M
2022-01-20 55.76 56.11 54.41 54.44 0.0M
2022-01-19 55.10 56.04 54.43 55.23 0.1M
2022-01-18 55.70 55.70 54.67 54.79 0.0M
2022-01-14 56.54 57.54 55.91 56.38 0.0M
2022-01-13 56.78 57.99 56.13 57.08 0.0M
2022-01-12 55.99 56.69 55.99 56.43 0.0M
2022-01-11 55.89 55.97 55.13 55.54 0.0M
2022-01-10 56.59 56.79 55.73 55.92 0.0M
2022-01-07 58.76 58.76 56.75 57.00 0.1M
2022-01-06 58.89 59.13 57.79 58.68 0.1M
2022-01-05 59.45 59.97 58.62 58.77 0.0M
2022-01-04 59.24 59.83 58.84 59.45 0.0M
2022-01-03 59.01 59.62 58.58 58.94 0.0M