Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
DOC Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Aug 30 2024 | 22.28 | 0.15 | 0.68% | 22.23 | 22.495 | 22.095 | 10,246,673 |
| Aug 29 2024 | 22.13 | 0.09 | 0.41% | 22.04 | 22.16 | 21.6556 | 7,087,981 |
| Aug 28 2024 | 22.04 | -0.24 | -1.08% | 22.26 | 22.26 | 21.92 | 4,730,969 |
| Aug 27 2024 | 22.28 | -0.21 | -0.93% | 22.30 | 22.45 | 22.165 | 4,857,729 |
| Aug 26 2024 | 22.49 | 0.03 | 0.13% | 22.55 | 22.665 | 22.425 | 2,919,053 |
| Aug 23 2024 | 22.46 | 0.34 | 1.54% | 22.20 | 22.57 | 22.125 | 2,741,692 |
| Aug 22 2024 | 22.12 | 0.23 | 1.05% | 21.92 | 22.1975 | 21.85 | 4,184,722 |
| Aug 21 2024 | 21.89 | 0.09 | 0.41% | 21.85 | 21.935 | 21.6501 | 2,114,688 |
| Aug 20 2024 | 21.80 | 0.10 | 0.46% | 21.67 | 21.85 | 21.56 | 2,902,567 |
| Aug 19 2024 | 21.70 | 0.22 | 1.02% | 21.51 | 21.72 | 21.49 | 3,134,059 |
| Aug 16 2024 | 21.48 | -0.10 | -0.46% | 21.59 | 21.625 | 21.37 | 2,657,864 |
| Aug 15 2024 | 21.58 | -0.21 | -0.96% | 21.81 | 21.855 | 21.535 | 4,583,909 |
| Aug 14 2024 | 21.79 | -0.15 | -0.68% | 21.97 | 21.995 | 21.75 | 2,667,207 |
| Aug 13 2024 | 21.94 | 0.42 | 1.95% | 21.76 | 22.03 | 21.67 | 3,855,170 |
| Aug 12 2024 | 21.52 | -0.11 | -0.51% | 21.55 | 21.62 | 21.32 | 3,423,262 |
| Aug 09 2024 | 21.63 | 0.22 | 1.03% | 21.49 | 21.685 | 21.32 | 2,728,170 |
| Aug 08 2024 | 21.41 | 0.18 | 0.85% | 21.19 | 21.48 | 21.19 | 3,176,755 |
| Aug 07 2024 | 21.23 | -0.15 | -0.70% | 21.51 | 21.755 | 21.195 | 3,757,293 |
| Aug 06 2024 | 21.38 | 0.64 | 3.09% | 20.72 | 21.57 | 20.65 | 5,267,831 |
| Aug 05 2024 | 20.74 | -0.80 | -3.71% | 20.69 | 21.145 | 20.45 | 6,672,566 |
| Aug 02 2024 | 21.54 | -0.19 | -0.87% | 21.72 | 21.955 | 21.335 | 5,569,778 |
| Aug 01 2024 | 21.73 | -0.09 | -0.41% | 22.04 | 22.12 | 21.51 | 4,471,023 |
| Jul 31 2024 | 21.82 | -0.02 | -0.09% | 21.79 | 22.19 | 21.75 | 7,093,322 |
| Jul 30 2024 | 21.84 | -0.01 | -0.05% | 21.87 | 21.99 | 21.62 | 7,924,054 |
| Jul 29 2024 | 21.85 | -0.05 | -0.23% | 21.88 | 22.00 | 21.645 | 5,195,031 |
| Jul 26 2024 | 21.90 | 1.14 | 5.49% | 21.90 | 22.015 | 20.94 | 8,948,235 |
| Jul 25 2024 | 20.76 | 0.00 | 0.00% | 20.885 | 21.185 | 20.745 | 5,216,520 |
| Jul 24 2024 | 20.76 | -0.26 | -1.24% | 21.07 | 21.31 | 20.74 | 5,070,353 |
| Jul 23 2024 | 21.02 | 0.06 | 0.29% | 20.94 | 21.17 | 20.90 | 5,270,428 |
| Jul 22 2024 | 20.96 | 0.06 | 0.29% | 20.83 | 21.05 | 20.73 | 2,302,393 |
| Jul 19 2024 | 20.90 | -0.03 | -0.14% | 20.80 | 20.985 | 20.77 | 2,971,066 |
| Jul 18 2024 | 20.93 | -0.21 | -0.99% | 21.05 | 21.42 | 20.875 | 2,487,501 |
| Jul 17 2024 | 21.14 | 0.06 | 0.28% | 21.22 | 21.35 | 21.0609 | 3,284,074 |
| Jul 16 2024 | 21.08 | 0.42 | 2.03% | 20.75 | 21.08 | 20.62 | 4,990,935 |
| Jul 15 2024 | 20.66 | 0.12 | 0.58% | 20.60 | 20.70 | 20.485 | 3,915,426 |
| Jul 12 2024 | 20.54 | 0.20 | 0.98% | 20.52 | 20.65 | 20.34 | 3,850,031 |
| Jul 11 2024 | 20.34 | 0.52 | 2.62% | 20.18 | 20.53 | 20.10 | 7,460,733 |
| Jul 10 2024 | 19.82 | 0.18 | 0.92% | 19.82 | 19.82 | 19.655 | 3,411,279 |
| Jul 09 2024 | 19.64 | 0.01 | 0.05% | 19.51 | 19.80 | 19.505 | 2,843,110 |
| Jul 08 2024 | 19.63 | -0.10 | -0.51% | 19.80 | 19.875 | 19.57 | 4,478,823 |
| Jul 05 2024 | 19.73 | 0.25 | 1.28% | 19.52 | 19.81 | 19.41 | 2,520,770 |
| Jul 03 2024 | 19.48 | -0.05 | -0.26% | 19.63 | 19.67 | 19.41 | 2,592,382 |
| Jul 02 2024 | 19.53 | 0.06 | 0.31% | 19.48 | 19.64 | 19.35 | 3,373,780 |
| Jul 01 2024 | 19.47 | -0.13 | -0.66% | 19.60 | 19.68 | 19.23 | 3,255,371 |
| Jun 28 2024 | 19.60 | 0.36 | 1.87% | 19.40 | 19.62 | 19.29 | 6,490,186 |
| Jun 27 2024 | 19.24 | -0.13 | -0.67% | 19.41 | 19.41 | 18.91 | 5,011,797 |
| Jun 26 2024 | 19.37 | 0.18 | 0.94% | 19.01 | 19.465 | 18.91 | 8,119,945 |
| Jun 25 2024 | 19.19 | -0.46 | -2.34% | 19.56 | 19.56 | 19.08 | 4,337,711 |
| Jun 24 2024 | 19.65 | 0.41 | 2.13% | 19.24 | 19.80 | 19.17 | 4,187,854 |
| Jun 21 2024 | 19.24 | -0.14 | -0.72% | 19.44 | 19.495 | 19.04 | 11,566,882 |
| Jun 20 2024 | 19.38 | -0.10 | -0.51% | 19.43 | 19.49 | 19.175 | 3,832,623 |
| Jun 18 2024 | 19.48 | 0.12 | 0.62% | 19.42 | 19.54 | 19.305 | 3,189,443 |
| Jun 17 2024 | 19.36 | -0.29 | -1.48% | 19.50 | 19.69 | 19.33 | 3,704,597 |
| Jun 14 2024 | 19.65 | 0.08 | 0.41% | 19.47 | 19.68 | 19.345 | 2,570,746 |
| Jun 13 2024 | 19.57 | 0.17 | 0.88% | 19.45 | 19.665 | 19.34 | 2,579,762 |
| Jun 12 2024 | 19.40 | 0.21 | 1.09% | 19.75 | 19.85 | 19.36 | 3,443,217 |
| Jun 11 2024 | 19.19 | -0.04 | -0.21% | 19.10 | 19.30 | 19.05 | 5,036,748 |
| Jun 10 2024 | 19.23 | -0.06 | -0.31% | 19.19 | 19.47 | 18.94 | 3,379,358 |
| Jun 07 2024 | 19.29 | -0.24 | -1.23% | 19.09 | 19.33 | 19.05 | 2,854,317 |
| Jun 06 2024 | 19.53 | -0.04 | -0.20% | 19.44 | 19.625 | 19.37 | 2,296,779 |
| Jun 05 2024 | 19.57 | -0.17 | -0.86% | 19.72 | 19.75 | 19.47 | 2,882,494 |
| Jun 04 2024 | 19.74 | -0.03 | -0.15% | 19.71 | 20.00 | 19.67 | 4,677,210 |
| Jun 03 2024 | 19.77 | -0.13 | -0.65% | 19.85 | 20.055 | 19.685 | 4,433,731 |
