DOCT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 31, 2024	38.93	38.93	38.57	38.64	38.64	-0.95%	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	0.13%	81,400
Oct 28, 2024	39.06	39.11	39.03	39.04	39.04	0.08%	51,200
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	0.18%	38,142
Oct 23, 2024	39.01	39.05	38.81	38.94	38.94	-0.41%	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%	485,100
Oct 18, 2024	39.19	39.19	39.09	39.15	39.15	0.03%	632,900
Oct 17, 2024	39.13	39.16	39.11	39.14	39.14	0.08%	54,600
Oct 16, 2024	39.14	39.16	39.07	39.11	39.11	-0.08%	16,100
Oct 15, 2024	39.10	39.15	39.10	39.14	39.14	0.10%	18,700
Oct 14, 2024	39.10	39.15	39.05	39.10	39.10	-	40,700
Oct 11, 2024	39.10	39.16	39.06	39.10	39.10	0.05%	85,700
Oct 10, 2024	39.05	39.12	39.05	39.08	39.08	0.03%	2,713
Oct 9, 2024	39.04	39.09	39.04	39.07	39.07	-	4,200
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	0.03%	8,518
Oct 4, 2024	39.05	39.07	39.02	39.05	39.05	0.05%	5,008
Oct 3, 2024	39.03	39.04	39.03	39.03	39.03	-	2,545
Oct 2, 2024	39.03	39.08	39.00	39.03	39.03	0.03%	8,400
Oct 1, 2024	38.99	39.07	38.97	39.02	39.02	-0.03%	7,000
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%	1,000
Sep 26, 2024	39.01	39.01	38.96	39.01	39.01	0.13%	2,900
Sep 25, 2024	38.97	38.97	38.95	38.96	38.96	-0.08%	437,100
Sep 24, 2024	38.98	38.99	38.94	38.99	38.99	-	176,700
Sep 23, 2024	38.99	39.01	38.94	38.99	38.99	0.03%	4,200
Sep 20, 2024	38.98	39.01	38.98	38.98	38.98	0.05%	1,019
Sep 19, 2024	38.98	38.99	38.92	38.96	38.96	0.03%	2,333
Sep 18, 2024	38.94	38.97	38.91	38.95	38.95	0.10%	6,600
Sep 17, 2024	38.91	38.99	38.90	38.91	38.91	-0.05%	11,339
Sep 16, 2024	38.93	38.96	38.89	38.93	38.93	-	3,700
Sep 13, 2024	38.96	38.96	38.88	38.93	38.93	0.05%	8,200
Sep 12, 2024	38.89	38.96	38.85	38.91	38.91	-0.05%	2,800
Sep 11, 2024	38.79	38.93	38.79	38.93	38.93	0.15%	12,728
Sep 10, 2024	38.82	38.87	38.81	38.87	38.87	0.08%	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%	3,300
Sep 5, 2024	38.79	38.81	38.77	38.80	38.80	0.05%	8,745
Sep 4, 2024	38.83	38.83	38.75	38.78	38.78	0.05%	14,300
Sep 3, 2024	38.79	38.84	38.76	38.76	38.76	-0.21%	5,200
Aug 30, 2024	38.77	38.90	38.77	38.84	38.84	0.10%	3,200
Aug 29, 2024	38.76	38.86	38.76	38.80	38.80	0.05%	6,906
Aug 28, 2024	38.82	38.82	38.75	38.78	38.78	-0.03%	1,816
Aug 27, 2024	38.73	38.83	38.73	38.79	38.79	0.03%	4,110
Aug 26, 2024	38.75	38.81	38.73	38.78	38.78	0.03%	2,400
Aug 23, 2024	38.73	38.77	38.73	38.77	38.77	0.10%	300
Aug 22, 2024	38.72	38.75	38.71	38.73	38.73	-0.03%	2,243
Aug 21, 2024	38.72	38.76	38.70	38.74	38.74	-	29,600
Aug 20, 2024	38.72	38.77	38.71	38.74	38.74	0.08%	5,900
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%	4,800
Aug 14, 2024	38.59	38.68	38.59	38.67	38.67	0.13%	2,120
Aug 13, 2024	38.53	38.64	38.53	38.62	38.62	0.26%	7,500
Aug 12, 2024	38.48	38.58	38.48	38.52	38.52	0.03%	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	0.58%	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	0.90%	2,600
Aug 5, 2024	38.63	38.63	37.56	37.91	37.91	-1.25%	9,200
Aug 2, 2024	38.36	38.39	38.29	38.39	38.39	-0.36%	11,000
Aug 1, 2024	38.63	38.63	38.50	38.53	38.53	-0.10%	5,200
Jul 31, 2024	38.62	38.62	38.57	38.57	38.57	0.08%	700
Jul 30, 2024	38.54	38.54	38.54	38.54	38.54	-0.03%	317
Jul 29, 2024	38.54	38.59	38.53	38.55	38.55	-0.05%	3,400
Jul 26, 2024	38.52	38.57	38.49	38.57	38.57	0.29%	3,310
Jul 25, 2024	38.44	38.55	38.44	38.46	38.46	-0.08%	9,745
Jul 24, 2024	38.49	38.53	38.43	38.49	38.49	-0.16%	7,500
Jul 23, 2024	38.56	38.56	38.53	38.55	38.55	-	525
Jul 22, 2024	38.50	38.56	38.50	38.55	38.55	0.13%	2,299
Jul 19, 2024	38.47	38.53	38.47	38.50	38.50	0.08%	2,941
Jul 18, 2024	38.49	38.54	38.47	38.47	38.47	-0.13%	11,463
Jul 17, 2024	38.56	38.56	38.52	38.52	38.52	-0.10%	27,511
Jul 16, 2024	38.58	38.58	38.56	38.56	38.56	0.05%	2,131
Jul 15, 2024	38.51	38.59	38.51	38.54	38.54	-	4,207
Jul 12, 2024	38.52	38.55	38.51	38.54	38.54	0.08%	3,720
Jul 11, 2024	38.54	38.54	38.49	38.51	38.51	-0.03%	6,516
Jul 10, 2024	38.53	38.54	38.48	38.52	38.52	0.10%	8,544
Jul 9, 2024	38.54	38.54	38.47	38.48	38.48	-0.03%	4,984
Jul 8, 2024	38.46	38.51	38.45	38.49	38.49	0.05%	3,770
Jul 5, 2024	38.44	38.49	38.44	38.47	38.47	0.05%	1,585
Jul 3, 2024	38.40	38.45	38.40	38.45	38.45	0.05%	2,350
Jul 2, 2024	38.39	38.46	38.39	38.43	38.43	0.08%	8,109
Jul 1, 2024	38.37	38.43	38.36	38.40	38.40	0.03%	10,133
Jun 28, 2024	38.40	38.44	38.35	38.39	38.39	0.08%	8,561
Jun 27, 2024	38.38	38.40	38.33	38.36	38.36	0.18%	3,748
Jun 26, 2024	38.32	38.39	38.29	38.29	38.29	-0.16%	270,405
Jun 25, 2024	38.34	38.38	38.30	38.35	38.35	-	17,899
Jun 24, 2024	38.33	38.37	38.30	38.35	38.35	0.05%	9,182
Jun 21, 2024	38.29	38.33	38.29	38.33	38.33	0.05%	1,235
Jun 20, 2024	38.33	38.34	38.28	38.31	38.31	-0.05%	9,715
Jun 18, 2024	38.27	38.33	38.27	38.33	38.33	0.05%	12,525
Jun 17, 2024	38.28	38.34	38.25	38.31	38.31	0.08%	8,672
Jun 14, 2024	38.24	38.33	38.24	38.28	38.28	-0.03%	7,583
Jun 13, 2024	38.27	38.29	38.24	38.29	38.29	-	766
Jun 12, 2024	38.31	38.31	38.26	38.29	38.29	0.13%	1,132
Jun 11, 2024	38.20	38.27	38.18	38.24	38.24	0.05%	4,188