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
2023-12-29 27.57 27.57 26.76 26.81 0.0M
2023-12-28 27.41 27.69 27.41 27.53 0.0M
2023-12-27 27.72 27.89 27.43 27.49 0.0M
2023-12-26 27.05 27.86 27.05 27.78 0.1M
2023-12-22 26.78 27.20 26.72 26.88 0.0M
2023-12-21 26.76 26.88 26.49 26.66 0.0M
2023-12-20 26.72 27.27 26.22 26.51 0.1M
2023-12-19 26.38 26.88 25.83 26.71 0.0M
2023-12-18 26.67 26.67 25.87 26.12 0.1M
2023-12-15 26.31 26.83 25.86 26.67 0.2M
2023-12-14 25.55 26.27 25.48 25.85 0.1M
2023-12-13 24.92 25.74 24.54 25.49 0.1M
2023-12-12 24.67 25.00 24.26 24.77 0.1M
2023-12-11 25.29 25.31 24.50 24.51 0.0M
2023-12-08 25.20 25.51 24.95 25.26 0.0M
2023-12-07 24.98 25.39 24.63 25.32 0.0M
2023-12-06 26.38 26.59 24.92 24.98 0.1M
2023-12-05 26.07 26.35 25.76 26.12 0.1M
2023-12-04 24.74 26.29 24.67 26.15 0.1M
2023-12-01 24.10 24.91 24.09 24.73 0.1M
2023-11-30 24.50 24.76 24.14 24.18 0.1M
2023-11-29 24.98 25.10 24.44 24.50 0.1M
2023-11-28 25.38 25.38 24.80 24.81 0.1M
2023-11-27 25.15 26.14 25.15 25.50 0.1M
2023-11-24 24.97 25.68 24.86 25.47 0.0M
2023-11-22 25.06 25.97 25.06 25.15 0.1M
2023-11-21 25.29 25.57 24.68 24.91 0.1M
2023-11-20 24.42 25.35 24.42 25.30 0.1M
2023-11-17 24.70 24.87 24.43 24.58 0.1M
2023-11-16 24.22 25.33 23.86 24.43 0.1M
2023-11-15 24.71 25.05 24.17 24.17 0.1M
2023-11-14 24.64 25.17 24.28 24.60 0.1M
2023-11-13 23.95 24.15 23.55 23.96 0.1M
2023-11-10 23.35 24.44 22.46 23.94 0.1M
2023-11-09 24.09 24.21 23.22 23.31 0.0M
2023-11-08 24.35 24.35 23.53 23.85 0.1M
2023-11-07 23.75 24.54 23.42 24.09 0.1M
2023-11-06 23.60 25.47 23.33 23.99 0.1M
2023-11-03 23.44 24.15 23.44 23.54 0.0M
2023-11-02 22.67 23.06 22.27 22.98 0.1M
2023-11-01 23.23 23.30 22.34 22.53 0.1M
2023-10-31 23.75 24.10 22.45 23.20 0.1M
2023-10-30 24.15 25.45 23.30 23.82 0.1M
2023-10-27 25.76 27.63 24.90 25.16 0.1M
2023-10-26 26.32 27.19 25.54 26.56 0.1M
2023-10-25 26.04 26.30 25.46 26.25 0.0M
2023-10-24 26.70 27.05 25.61 26.01 0.0M
2023-10-23 27.35 27.39 26.53 26.56 0.0M
2023-10-20 28.02 28.15 27.08 27.16 0.0M
2023-10-19 28.19 28.56 27.82 27.93 0.0M
2023-10-18 28.96 29.00 28.24 28.32 0.0M
2023-10-17 29.04 29.46 28.93 29.08 0.0M
2023-10-16 28.56 29.42 28.55 29.03 0.0M
2023-10-13 28.81 29.12 28.55 28.65 0.0M
2023-10-12 29.37 29.37 28.46 28.80 0.0M
2023-10-11 29.44 29.58 29.19 29.36 0.0M
2023-10-10 29.41 29.94 29.34 29.44 0.0M
2023-10-09 28.63 29.59 28.54 29.24 0.0M
2023-10-06 29.04 29.25 28.75 28.89 0.0M
2023-10-05 28.96 29.14 28.59 29.13 0.1M
2023-10-04 28.55 29.03 28.32 28.97 0.0M
2023-10-03 28.93 29.30 28.56 28.64 0.0M
2023-10-02 28.80 28.83 28.36 28.75 0.1M
2023-09-29 29.53 29.70 28.85 28.90 0.1M
2023-09-28 31.05 31.28 29.26 29.46 0.1M
2023-09-27 31.06 31.32 30.72 31.08 0.0M
2023-09-26 30.89 31.20 29.80 30.77 0.0M
2023-09-25 30.06 31.08 29.82 31.03 0.1M
2023-09-22 29.85 30.44 29.50 30.27 0.0M
2023-09-21 29.42 29.87 29.18 29.79 0.0M
2023-09-20 29.58 29.79 29.46 29.49 0.0M
2023-09-19 29.61 29.68 29.31 29.51 0.0M
2023-09-18 29.97 30.16 29.30 29.59 0.0M
2023-09-15 30.37 30.63 29.92 29.97 0.2M
2023-09-14 29.74 30.42 29.55 30.28 0.1M
2023-09-13 29.52 30.12 29.50 29.62 0.1M
2023-09-12 29.41 29.71 29.40 29.52 0.1M
2023-09-11 29.37 29.67 29.19 29.57 0.0M
2023-09-08 28.89 29.37 28.25 29.26 0.0M
2023-09-07 29.56 29.56 28.39 28.52 0.1M
2023-09-06 29.81 30.11 29.41 29.73 0.0M
2023-09-05 30.43 30.43 29.08 29.93 0.1M
2023-09-01 30.73 31.12 30.49 30.67 0.0M
2023-08-31 31.20 31.39 30.59 30.63 0.0M
2023-08-30 31.30 31.67 31.17 31.25 0.0M
2023-08-29 30.86 31.46 30.86 31.40 0.0M
2023-08-28 31.04 31.45 30.96 31.10 0.0M
2023-08-25 30.94 31.17 30.83 31.04 0.0M
2023-08-24 30.98 31.33 30.92 31.04 0.0M
2023-08-23 30.69 31.10 30.51 31.09 0.1M
2023-08-22 30.64 30.96 30.58 30.70 0.0M
2023-08-21 30.88 31.10 30.31 30.57 0.1M
2023-08-18 30.92 31.24 30.88 30.92 0.0M
2023-08-17 31.19 31.56 31.13 31.14 0.0M
2023-08-16 31.21 31.54 31.01 31.10 0.0M
2023-08-15 31.67 31.70 31.12 31.17 0.0M
2023-08-14 31.73 31.96 31.18 31.78 0.0M
2023-08-11 32.26 32.67 31.88 31.95 0.0M
2023-08-10 32.43 32.61 32.01 32.39 0.0M
2023-08-09 32.27 32.78 32.14 32.46 0.1M
2023-08-08 31.99 32.44 31.58 32.39 0.0M
2023-08-07 31.78 32.67 31.67 32.18 0.0M
2023-08-04 31.98 32.42 31.47 31.64 0.0M
2023-08-03 31.69 32.24 31.58 32.09 0.0M
2023-08-02 32.08 32.11 31.32 31.98 0.0M
2023-08-01 31.63 32.52 31.35 32.41 0.0M
2023-07-31 31.92 32.78 31.60 31.87 0.0M
2023-07-28 31.90 32.35 31.35 31.70 0.1M
2023-07-27 31.55 31.55 30.63 30.92 0.0M
2023-07-26 31.45 31.88 31.21 31.39 0.0M
2023-07-25 31.75 32.03 31.34 31.53 0.0M
2023-07-24 31.27 32.28 31.26 31.90 0.1M
2023-07-21 31.96 32.13 30.92 31.19 0.1M
2023-07-20 32.37 32.37 31.64 31.72 0.0M
2023-07-19 32.26 32.63 32.11 32.29 0.0M
2023-07-18 31.74 32.25 31.56 32.21 0.0M
2023-07-17 32.02 32.79 31.71 31.98 0.1M
2023-07-14 30.87 32.18 30.87 32.12 0.0M
2023-07-13 30.91 31.50 30.82 31.24 0.1M
2023-07-12 30.73 30.91 30.02 30.81 0.1M
2023-07-11 28.79 30.19 28.79 30.16 0.1M
2023-07-10 28.62 29.07 28.62 28.80 0.0M
2023-07-07 28.63 28.91 28.51 28.52 0.1M
2023-07-06 28.56 28.78 28.35 28.66 0.0M
2023-07-05 29.05 29.05 28.55 28.86 0.0M
2023-07-03 28.91 29.23 28.91 29.06 0.0M
2023-06-30 29.43 29.53 29.06 29.09 0.0M
2023-06-29 28.68 29.46 28.68 29.16 0.0M
2023-06-28 29.30 29.30 28.72 28.83 0.0M
2023-06-27 29.03 29.40 28.90 29.31 0.0M
2023-06-26 28.89 29.34 28.89 28.99 0.1M
2023-06-23 29.39 29.84 28.69 28.89 0.2M
2023-06-22 30.63 30.63 29.77 29.88 0.1M
2023-06-21 30.57 30.91 30.29 30.57 0.1M
2023-06-20 29.70 31.01 29.51 30.79 0.1M
2023-06-16 30.05 30.21 29.14 29.79 0.3M
2023-06-15 29.48 29.78 29.13 29.74 0.1M
2023-06-14 30.34 30.96 29.42 29.52 0.0M
2023-06-13 29.67 30.45 29.67 30.33 0.0M
2023-06-12 29.17 29.81 28.96 29.61 0.0M
2023-06-09 29.68 29.97 29.09 29.20 0.0M
2023-06-08 30.12 30.52 29.16 29.73 0.0M
2023-06-07 29.72 30.47 29.72 30.26 0.1M
2023-06-06 29.15 29.84 28.74 29.65 0.1M
2023-06-05 29.84 29.84 28.81 29.30 0.1M
2023-06-02 29.25 30.36 28.81 30.14 0.1M
2023-06-01 28.85 29.32 28.65 29.01 0.0M
2023-05-31 29.01 29.07 28.40 28.70 0.1M
2023-05-30 29.46 29.59 28.91 29.27 0.0M
2023-05-26 28.40 29.58 28.30 29.39 0.1M
2023-05-25 28.43 28.70 27.75 28.41 0.0M
2023-05-24 28.28 28.72 28.23 28.60 0.0M
2023-05-23 28.05 28.72 27.49 28.38 0.0M
2023-05-22 27.48 28.23 27.18 28.21 0.0M
2023-05-19 27.57 27.92 26.98 27.40 0.1M
2023-05-18 26.45 27.37 26.26 27.19 0.1M
2023-05-17 25.77 26.65 25.38 26.54 0.1M
2023-05-16 25.54 25.74 25.34 25.47 0.0M
2023-05-15 25.99 25.99 25.48 25.77 0.0M
2023-05-12 25.61 26.18 25.10 26.03 0.0M
2023-05-11 25.79 25.79 24.98 25.38 0.0M
2023-05-10 26.27 26.65 25.69 25.92 0.0M
2023-05-09 25.38 26.30 25.04 25.79 0.1M
2023-05-08 25.31 26.36 25.01 25.58 0.1M
2023-05-05 28.15 28.71 22.62 25.44 0.4M
2023-05-04 29.91 30.52 29.20 29.46 0.1M
2023-05-03 30.17 30.77 30.11 30.22 0.0M
2023-05-02 30.80 30.80 29.79 29.98 0.0M
2023-05-01 30.75 31.14 30.40 31.01 0.0M
2023-04-28 30.77 31.28 30.77 30.94 0.0M
2023-04-27 31.16 31.23 30.58 30.83 0.0M
2023-04-26 30.50 31.60 30.50 31.04 0.0M
2023-04-25 32.32 32.90 30.69 30.79 0.0M
2023-04-24 32.74 33.12 32.43 32.65 0.0M
2023-04-21 32.79 33.75 32.18 32.77 0.1M
2023-04-20 32.78 33.68 32.49 32.76 0.1M
2023-04-19 32.80 33.21 32.50 33.08 0.1M
2023-04-18 33.24 33.41 32.86 33.00 0.0M
2023-04-17 33.23 33.23 32.82 33.04 0.0M
2023-04-14 33.78 34.00 32.89 33.09 0.0M
2023-04-13 33.18 33.77 33.00 33.69 0.0M
2023-04-12 33.62 33.89 32.77 32.91 0.1M
2023-04-11 32.99 33.58 32.97 33.22 0.0M
2023-04-10 31.76 33.00 31.71 32.88 0.1M
2023-04-06 31.75 32.05 30.98 31.96 0.1M
2023-04-05 31.75 32.68 31.39 31.52 0.1M
2023-04-04 31.98 32.45 31.55 32.02 0.1M
2023-04-03 32.41 32.41 31.52 31.83 0.1M
2023-03-31 32.18 32.41 31.74 32.35 0.1M
2023-03-30 32.41 32.41 31.62 31.83 0.1M
2023-03-29 32.86 32.86 32.16 32.38 0.1M
2023-03-28 32.29 32.78 32.28 32.41 0.0M
2023-03-27 32.34 32.72 32.02 32.49 0.1M
2023-03-24 31.51 32.22 31.25 32.07 0.0M
2023-03-23 32.48 32.48 31.66 31.89 0.0M
2023-03-22 32.96 33.17 32.28 32.35 0.1M
2023-03-21 32.82 33.14 32.49 33.03 0.1M
2023-03-20 31.90 32.55 31.90 32.27 0.1M
2023-03-17 32.43 32.74 31.65 31.72 0.4M
2023-03-16 31.33 32.71 31.33 32.53 0.1M
2023-03-15 31.24 31.69 30.36 31.56 0.1M
2023-03-14 32.45 33.29 31.62 31.96 0.1M
2023-03-13 31.48 32.52 31.26 31.64 0.1M
2023-03-10 33.35 34.55 31.71 31.84 0.1M
2023-03-09 34.23 34.62 33.41 33.63 0.1M
2023-03-08 34.04 34.94 33.84 34.21 0.1M
2023-03-07 33.98 34.52 33.80 34.29 0.1M
2023-03-06 34.38 34.61 33.32 34.09 0.1M
2023-03-03 33.90 34.67 33.18 34.56 0.1M
2023-03-02 32.71 33.94 32.64 33.94 0.1M
2023-03-01 33.10 33.72 32.95 33.04 0.1M
2023-02-28 32.99 34.52 32.56 32.89 0.1M
2023-02-27 33.56 34.05 32.99 33.17 0.1M
2023-02-24 33.37 34.09 33.16 33.37 0.1M
2023-02-23 33.22 34.21 32.99 33.90 0.1M
2023-02-22 34.21 35.28 32.87 33.22 0.1M
2023-02-21 35.62 36.15 33.75 34.19 0.1M
2023-02-17 35.54 36.38 34.94 36.03 0.3M
2023-02-16 34.07 35.50 33.91 35.41 0.1M
2023-02-15 32.62 34.79 32.23 34.74 0.2M
2023-02-14 32.78 34.10 32.42 32.76 0.1M
2023-02-13 32.06 33.71 31.71 33.14 0.1M
2023-02-10 34.90 35.05 30.29 31.79 0.2M
2023-02-09 38.25 38.65 36.67 36.98 0.1M
2023-02-08 38.53 38.53 36.41 37.86 0.1M
2023-02-07 38.43 39.04 37.51 38.89 0.1M
2023-02-06 38.49 39.09 38.14 38.60 0.1M
2023-02-03 38.14 39.05 37.72 38.65 0.1M
2023-02-02 37.97 39.08 37.91 38.58 0.1M
2023-02-01 37.00 38.05 36.86 37.88 0.1M
2023-01-31 36.39 37.09 36.15 37.06 0.1M
2023-01-30 36.83 36.97 36.07 36.32 0.0M
2023-01-27 36.74 37.45 36.25 37.15 0.0M
2023-01-26 37.40 37.40 36.17 36.63 0.0M
2023-01-25 36.71 37.14 36.05 37.14 0.0M
2023-01-24 36.57 37.84 36.20 37.01 0.0M
2023-01-23 36.99 37.18 36.38 36.58 0.0M
2023-01-20 36.75 37.53 36.10 36.91 0.1M
2023-01-19 36.28 37.11 36.15 36.56 0.0M
2023-01-18 36.67 37.22 36.32 36.60 0.0M
2023-01-17 37.08 37.21 36.22 36.32 0.0M
2023-01-13 35.66 37.57 35.60 36.91 0.0M
2023-01-12 36.54 36.61 35.64 35.67 0.1M
2023-01-11 36.12 36.36 35.65 36.21 0.0M
2023-01-10 34.77 36.06 33.96 35.81 0.0M
2023-01-09 35.44 35.73 34.88 34.91 0.0M
2023-01-06 34.63 35.44 34.51 35.36 0.0M
2023-01-05 34.70 35.20 33.88 34.24 0.1M
2023-01-04 34.91 35.08 34.51 34.90 0.0M
2023-01-03 35.81 35.84 34.09 34.66 0.1M