DOCT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 20, 2024	39.08	39.61	39.08	39.49	39.49	0.64%	12,889
Dec 19, 2024	39.51	39.52	39.23	39.24	39.24	-0.15%	31,499
Dec 18, 2024	39.81	39.91	39.27	39.30	39.30	-1.28%	14,127
Dec 17, 2024	39.84	39.87	39.80	39.81	39.81	-0.30%	30,623
Dec 16, 2024	39.84	39.93	39.84	39.93	39.93	0.18%	8,252
Dec 13, 2024	39.84	39.89	39.74	39.86	39.86	-0.03%	13,636
Dec 12, 2024	39.83	39.88	39.80	39.87	39.87	-0.20%	8,079
Dec 11, 2024	39.88	39.95	39.86	39.95	39.95	0.40%	13,119
Dec 10, 2024	39.81	39.86	39.75	39.79	39.79	-0.10%	24,807
Dec 9, 2024	39.89	39.92	39.80	39.83	39.83	-0.30%	23,805
Dec 6, 2024	39.94	39.95	39.88	39.95	39.95	0.17%	12,560
Dec 5, 2024	39.93	39.94	39.88	39.88	39.88	-0.12%	18,177
Dec 4, 2024	39.92	39.93	39.84	39.93	39.93	0.30%	15,337
Dec 3, 2024	39.80	39.84	39.74	39.81	39.81	-0.05%	16,551
Dec 2, 2024	39.72	39.83	39.72	39.83	39.83	0.13%	16,783
Nov 29, 2024	39.70	39.78	39.70	39.78	39.78	0.37%	4,016
Nov 27, 2024	39.63	39.65	39.59	39.64	39.64	-0.11%	11,444
Nov 26, 2024	39.63	39.68	39.59	39.68	39.68	0.23%	4,870
Nov 25, 2024	39.61	39.62	39.49	39.59	39.59	0.22%	10,316
Nov 22, 2024	39.45	39.51	39.43	39.51	39.51	0.14%	29,215
Nov 21, 2024	39.36	39.46	39.22	39.45	39.45	0.28%	58,763
Nov 20, 2024	39.25	39.34	39.15	39.34	39.34	0.10%	57,897
Nov 19, 2024	39.06	39.35	39.06	39.30	39.30	0.18%	32,780
Nov 18, 2024	39.16	39.32	39.16	39.23	39.23	0.14%	30,593
Nov 15, 2024	39.27	39.27	39.11	39.18	39.18	-0.67%	63,870
Nov 14, 2024	39.50	39.60	39.40	39.44	39.44	-0.33%	80,861
Nov 13, 2024	39.58	39.58	39.49	39.57	39.57	0.15%	67,176
Nov 12, 2024	39.53	39.61	39.44	39.51	39.51	-0.18%	228,612
Nov 11, 2024	39.58	39.60	39.52	39.58	39.58	-	143,554
Nov 8, 2024	39.56	39.61	39.50	39.58	39.58	0.13%	63,061
Nov 7, 2024	39.45	39.56	39.41	39.53	39.53	0.41%	156,553
Nov 6, 2024	39.29	39.39	39.19	39.37	39.37	1.42%	136,718
Nov 5, 2024	38.62	38.89	38.62	38.82	38.82	0.49%	140,527
Nov 4, 2024	38.68	38.73	38.58	38.63	38.63	-0.10%	144,800
Nov 1, 2024	38.77	38.86	38.64	38.67	38.67	0.08%	501,038
Oct 31, 2024	38.93	38.93	38.57	38.64	38.64	-0.94%	106,846
Oct 30, 2024	39.01	39.14	39.00	39.01	39.01	-0.20%	167,118
Oct 29, 2024	38.98	39.14	38.96	39.09	39.09	0.11%	81,360
Oct 28, 2024	39.06	39.11	39.03	39.04	39.04	0.08%	51,179
Oct 25, 2024	39.09	39.20	38.96	39.01	39.01	-	47,644
Oct 24, 2024	39.07	39.07	38.90	39.01	39.01	0.17%	38,142
Oct 23, 2024	39.01	39.05	38.81	38.94	38.94	-0.40%	226,543
Oct 22, 2024	39.02	39.17	39.01	39.10	39.10	-0.08%	255,938
Oct 21, 2024	39.25	39.30	39.02	39.13	39.13	-0.05%	485,083
Oct 18, 2024	39.19	39.19	39.09	39.15	39.15	0.03%	632,875
Oct 17, 2024	39.13	39.16	39.11	39.14	39.14	0.08%	54,576
Oct 16, 2024	39.14	39.16	39.07	39.11	39.11	-0.08%	16,063
Oct 15, 2024	39.10	39.15	39.10	39.14	39.14	0.10%	18,662
Oct 14, 2024	39.10	39.15	39.05	39.10	39.10	-0.01%	40,677
Oct 11, 2024	39.10	39.16	39.06	39.11	39.11	0.06%	85,663
Oct 10, 2024	39.05	39.12	39.05	39.08	39.08	0.01%	2,713
Oct 9, 2024	39.04	39.09	39.04	39.08	39.08	0.03%	4,155
Oct 8, 2024	39.08	39.09	39.02	39.07	39.07	0.03%	2,114
Oct 7, 2024	39.10	39.10	39.01	39.06	39.06	0.02%	8,518
Oct 4, 2024	39.05	39.07	39.02	39.05	39.05	0.03%	5,008
Oct 3, 2024	39.03	39.05	39.03	39.04	39.04	-	2,545
Oct 2, 2024	39.03	39.08	39.00	39.04	39.04	0.04%	8,375
Oct 1, 2024	38.99	39.07	38.97	39.02	39.02	-0.03%	6,970
Sep 30, 2024	38.98	39.07	38.98	39.03	39.03	0.03%	60,545
Sep 27, 2024	39.02	39.05	38.97	39.02	39.02	0.03%	961
Sep 26, 2024	39.01	39.01	38.96	39.01	39.01	0.13%	2,867
Sep 25, 2024	38.97	38.97	38.95	38.96	38.96	-0.08%	437,074
Sep 24, 2024	38.98	38.99	38.94	38.99	38.99	0.01%	176,672
Sep 23, 2024	38.99	39.01	38.94	38.99	38.99	0.01%	4,167
Sep 20, 2024	38.98	39.01	38.98	38.98	38.98	0.04%	1,019
Sep 19, 2024	38.98	38.99	38.92	38.96	38.96	0.04%	2,333
Sep 18, 2024	38.94	38.97	38.91	38.95	38.95	0.11%	6,572
Sep 17, 2024	38.91	38.99	38.90	38.91	38.91	-0.08%	11,339
Sep 16, 2024	38.93	38.96	38.89	38.94	38.94	0.01%	3,696
Sep 13, 2024	38.96	38.96	38.88	38.93	38.93	0.05%	8,152
Sep 12, 2024	38.89	38.96	38.85	38.91	38.91	-0.05%	2,798
Sep 11, 2024	38.79	38.93	38.79	38.93	38.93	0.17%	12,728
Sep 10, 2024	38.82	38.87	38.81	38.87	38.87	0.06%	4,533
Sep 9, 2024	38.80	38.88	38.78	38.84	38.84	0.23%	52,942
Sep 6, 2024	38.78	38.79	38.75	38.75	38.75	-0.13%	3,257
Sep 5, 2024	38.79	38.81	38.77	38.80	38.80	0.04%	8,797
Sep 4, 2024	38.83	38.83	38.75	38.78	38.78	0.06%	14,265
Sep 3, 2024	38.79	38.84	38.76	38.76	38.76	-0.21%	5,196
Aug 30, 2024	38.77	38.90	38.77	38.84	38.84	0.10%	3,168
Aug 29, 2024	38.76	38.86	38.76	38.80	38.80	0.04%	6,906
Aug 28, 2024	38.82	38.82	38.75	38.78	38.78	-0.02%	1,816
Aug 27, 2024	38.73	38.83	38.73	38.79	38.79	0.04%	4,110
Aug 26, 2024	38.75	38.81	38.73	38.78	38.78	-	2,361
Aug 23, 2024	38.73	38.77	38.73	38.77	38.77	0.13%	300
Aug 22, 2024	38.72	38.75	38.71	38.73	38.73	-0.05%	2,243
Aug 21, 2024	38.72	38.76	38.70	38.74	38.74	0.01%	29,587
Aug 20, 2024	38.72	38.77	38.71	38.74	38.74	0.08%	5,874
Aug 19, 2024	38.71	38.77	38.71	38.71	38.71	-0.03%	3,931
Aug 16, 2024	38.70	38.75	38.69	38.72	38.72	0.05%	3,501
Aug 15, 2024	38.67	38.73	38.66	38.70	38.70	0.08%	4,780
Aug 14, 2024	38.59	38.68	38.59	38.67	38.67	0.14%	2,120
Aug 13, 2024	38.53	38.64	38.53	38.62	38.62	0.26%	7,496
Aug 12, 2024	38.48	38.58	38.48	38.52	38.52	0.02%	4,207
Aug 9, 2024	38.44	38.51	38.42	38.51	38.51	0.26%	12,234
Aug 8, 2024	38.32	38.42	38.29	38.41	38.41	0.57%	14,305
Aug 7, 2024	38.45	38.45	38.19	38.19	38.19	-0.16%	61,547
Aug 6, 2024	37.95	38.35	37.95	38.25	38.25	0.88%	2,586
Aug 5, 2024	38.63	38.63	37.56	37.92	37.92	-1.24%	9,192
Aug 2, 2024	38.36	38.39	38.29	38.39	38.39	-0.36%	10,993
Aug 1, 2024	38.63	38.63	38.50	38.53	38.53	-0.11%	5,198