PIMCO Access Income Fund Common Shares of Beneficial Interest NYSE:PAXS Historical Prices

Below are the 540 trading days of historical prices for PAXS.

# Exchange Symbol Date Open High Low Close
540 NYSE PAXS Thu, Mar 21, 2024 15.31 15.42 15.28 15.42
539 NYSE PAXS Wed, Mar 20, 2024 15.26 15.35 15.25 15.30
538 NYSE PAXS Tue, Mar 19, 2024 15.26 15.34 15.23 15.29
537 NYSE PAXS Mon, Mar 18, 2024 15.32 15.36 15.26 15.30
536 NYSE PAXS Fri, Mar 15, 2024 15.42 15.43 15.28 15.31
535 NYSE PAXS Thu, Mar 14, 2024 15.65 15.70 15.36 15.36
534 NYSE PAXS Wed, Mar 13, 2024 15.66 15.78 15.58 15.65
533 NYSE PAXS Tue, Mar 12, 2024 15.51 15.68 15.51 15.65
532 NYSE PAXS Mon, Mar 11, 2024 15.54 15.56 15.42 15.54
531 NYSE PAXS Fri, Mar 8, 2024 15.57 15.67 15.51 15.60
530 NYSE PAXS Thu, Mar 7, 2024 15.60 15.84 15.44 15.55
529 NYSE PAXS Wed, Mar 6, 2024 15.70 15.82 15.33 15.42
528 NYSE PAXS Tue, Mar 5, 2024 15.83 15.93 15.52 15.56
527 NYSE PAXS Mon, Mar 4, 2024 15.55 15.79 15.50 15.75
526 NYSE PAXS Fri, Mar 1, 2024 15.46 15.50 15.40 15.50
525 NYSE PAXS Thu, Feb 29, 2024 15.25 15.52 15.25 15.35
524 NYSE PAXS Wed, Feb 28, 2024 15.27 15.47 15.17 15.19
523 NYSE PAXS Tue, Feb 27, 2024 15.47 15.50 15.19 15.31
522 NYSE PAXS Mon, Feb 26, 2024 15.39 15.50 15.20 15.50
521 NYSE PAXS Fri, Feb 23, 2024 15.52 15.52 15.34 15.41
520 NYSE PAXS Thu, Feb 22, 2024 15.45 15.45 15.28 15.42
519 NYSE PAXS Wed, Feb 21, 2024 15.37 15.44 15.25 15.40
518 NYSE PAXS Tue, Feb 20, 2024 15.16 15.55 15.11 15.34
517 NYSE PAXS Fri, Feb 16, 2024 15.10 15.19 15.05 15.18
516 NYSE PAXS Thu, Feb 15, 2024 15.10 15.17 14.95 15.15
515 NYSE PAXS Wed, Feb 14, 2024 14.91 15.02 14.91 15.02
514 NYSE PAXS Tue, Feb 13, 2024 14.89 15.00 14.79 14.91
513 NYSE PAXS Mon, Feb 12, 2024 14.90 15.04 14.89 14.99
512 NYSE PAXS Fri, Feb 9, 2024 14.75 14.90 14.75 14.87
511 NYSE PAXS Thu, Feb 8, 2024 14.92 14.95 14.82 14.75
510 NYSE PAXS Wed, Feb 7, 2024 14.88 14.93 14.77 14.93
509 NYSE PAXS Tue, Feb 6, 2024 14.77 14.88 14.73 14.85
508 NYSE PAXS Mon, Feb 5, 2024 14.72 14.84 14.50 14.65
507 NYSE PAXS Fri, Feb 2, 2024 14.86 14.92 14.69 14.72
506 NYSE PAXS Thu, Feb 1, 2024 14.78 14.89 14.64 14.85
505 NYSE PAXS Wed, Jan 31, 2024 14.69 14.73 14.61 14.64
504 NYSE PAXS Tue, Jan 30, 2024 14.97 15.03 14.63 14.65
503 NYSE PAXS Mon, Jan 29, 2024 14.95 15.04 14.81 14.88
502 NYSE PAXS Fri, Jan 26, 2024 14.84 14.92 14.74 14.81
501 NYSE PAXS Thu, Jan 25, 2024 14.68 14.78 14.68 14.74
500 NYSE PAXS Wed, Jan 24, 2024 14.60 14.73 14.51 14.66
499 NYSE PAXS Tue, Jan 23, 2024 14.74 14.74 14.52 14.59
498 NYSE PAXS Mon, Jan 22, 2024 14.65 14.80 14.52 14.70
497 NYSE PAXS Fri, Jan 19, 2024 14.46 14.56 14.32 14.56
496 NYSE PAXS Thu, Jan 18, 2024 14.34 14.50 14.29 14.38
495 NYSE PAXS Wed, Jan 17, 2024 14.46 14.47 14.31 14.32
494 NYSE PAXS Tue, Jan 16, 2024 14.65 14.67 14.47 14.50
493 NYSE PAXS Fri, Jan 12, 2024 14.64 14.79 14.55 14.58
492 NYSE PAXS Thu, Jan 11, 2024 14.65 14.73 14.47 14.60
491 NYSE PAXS Wed, Jan 10, 2024 14.87 14.94 14.80 14.73
490 NYSE PAXS Tue, Jan 9, 2024 14.93 14.93 14.74 14.86
489 NYSE PAXS Mon, Jan 8, 2024 14.73 14.91 14.68 14.87
488 NYSE PAXS Fri, Jan 5, 2024 14.52 14.70 14.52 14.66
487 NYSE PAXS Thu, Jan 4, 2024 14.65 14.66 14.51 14.52
486 NYSE PAXS Wed, Jan 3, 2024 14.60 14.75 14.46 14.69
485 NYSE PAXS Tue, Jan 2, 2024 14.30 14.60 14.25 14.60
484 NYSE PAXS Fri, Dec 29, 2023 14.29 14.43 14.22 14.30
483 NYSE PAXS Thu, Dec 28, 2023 14.27 14.54 14.27 14.43
482 NYSE PAXS Wed, Dec 27, 2023 14.36 14.54 14.17 14.31
481 NYSE PAXS Tue, Dec 26, 2023 14.30 14.48 14.23 14.26
480 NYSE PAXS Fri, Dec 22, 2023 14.20 14.36 14.08 14.29
479 NYSE PAXS Thu, Dec 21, 2023 14.04 14.21 14.04 14.12
478 NYSE PAXS Wed, Dec 20, 2023 14.08 14.24 14.00 14.01
477 NYSE PAXS Tue, Dec 19, 2023 14.11 14.14 13.89 14.05
476 NYSE PAXS Mon, Dec 18, 2023 14.06 14.07 13.89 14.02
475 NYSE PAXS Fri, Dec 15, 2023 14.08 14.12 13.86 14.00
474 NYSE PAXS Thu, Dec 14, 2023 14.06 14.25 14.06 14.10
473 NYSE PAXS Wed, Dec 13, 2023 13.71 13.94 13.58 13.94
472 NYSE PAXS Tue, Dec 12, 2023 13.71 13.80 13.66 13.72
471 NYSE PAXS Mon, Dec 11, 2023 13.93 14.03 13.62 13.75
470 NYSE PAXS Fri, Dec 8, 2023 14.10 14.20 13.92 13.99
469 NYSE PAXS Thu, Dec 7, 2023 14.22 14.36 14.22 14.17
468 NYSE PAXS Wed, Dec 6, 2023 14.55 14.55 14.16 14.20
467 NYSE PAXS Tue, Dec 5, 2023 14.50 14.55 14.30 14.44
466 NYSE PAXS Mon, Dec 4, 2023 14.41 14.64 14.40 14.48
465 NYSE PAXS Fri, Dec 1, 2023 14.51 14.58 14.38 14.45
464 NYSE PAXS Thu, Nov 30, 2023 14.21 14.42 14.09 14.39
463 NYSE PAXS Wed, Nov 29, 2023 14.00 14.14 13.92 14.11
462 NYSE PAXS Tue, Nov 28, 2023 14.05 14.08 13.87 13.98
461 NYSE PAXS Mon, Nov 27, 2023 14.08 14.15 13.90 13.99
460 NYSE PAXS Fri, Nov 24, 2023 13.96 14.14 13.96 14.08
459 NYSE PAXS Wed, Nov 22, 2023 14.20 14.20 13.89 13.93
458 NYSE PAXS Tue, Nov 21, 2023 14.09 14.19 14.08 14.14
457 NYSE PAXS Mon, Nov 20, 2023 13.97 14.10 13.87 14.09
456 NYSE PAXS Fri, Nov 17, 2023 13.85 14.08 13.85 13.97
455 NYSE PAXS Thu, Nov 16, 2023 13.71 13.89 13.69 13.77
454 NYSE PAXS Wed, Nov 15, 2023 13.62 13.87 13.62 13.66
453 NYSE PAXS Tue, Nov 14, 2023 13.63 13.89 13.52 13.61
452 NYSE PAXS Mon, Nov 13, 2023 13.50 13.63 13.35 13.47
451 NYSE PAXS Fri, Nov 10, 2023 13.79 13.79 13.43 13.50
450 NYSE PAXS Thu, Nov 9, 2023 13.92 13.93 13.66 13.68
449 NYSE PAXS Wed, Nov 8, 2023 13.95 14.14 13.85 13.90
448 NYSE PAXS Tue, Nov 7, 2023 13.93 14.04 13.80 14.04
447 NYSE PAXS Mon, Nov 6, 2023 14.03 14.05 13.81 13.93
446 NYSE PAXS Fri, Nov 3, 2023 13.85 14.11 13.74 13.99
445 NYSE PAXS Thu, Nov 2, 2023 13.43 13.84 13.43 13.80
444 NYSE PAXS Wed, Nov 1, 2023 13.15 13.35 13.10 13.35
443 NYSE PAXS Tue, Oct 31, 2023 12.96 13.10 12.91 13.03
442 NYSE PAXS Mon, Oct 30, 2023 13.20 13.29 12.88 12.95
441 NYSE PAXS Fri, Oct 27, 2023 13.03 13.20 12.99 13.03
440 NYSE PAXS Thu, Oct 26, 2023 12.89 13.12 12.80 13.07
439 NYSE PAXS Wed, Oct 25, 2023 13.00 13.28 12.96 13.00
438 NYSE PAXS Tue, Oct 24, 2023 12.81 13.08 12.81 13.03
437 NYSE PAXS Mon, Oct 23, 2023 12.62 12.95 12.60 12.80
436 NYSE PAXS Fri, Oct 20, 2023 12.66 12.76 12.57 12.67
435 NYSE PAXS Thu, Oct 19, 2023 12.87 13.00 12.63 12.66
434 NYSE PAXS Wed, Oct 18, 2023 12.86 12.91 12.73 12.86
433 NYSE PAXS Tue, Oct 17, 2023 13.02 13.05 12.66 12.79
432 NYSE PAXS Mon, Oct 16, 2023 13.27 13.27 12.97 13.02
431 NYSE PAXS Fri, Oct 13, 2023 13.39 13.46 13.15 13.19
430 NYSE PAXS Thu, Oct 12, 2023 13.61 13.71 13.35 13.38
429 NYSE PAXS Wed, Oct 11, 2023 13.73 13.83 13.59 13.60
428 NYSE PAXS Tue, Oct 10, 2023 13.82 13.93 13.80 13.68
427 NYSE PAXS Mon, Oct 9, 2023 13.73 13.85 13.67 13.78
426 NYSE PAXS Fri, Oct 6, 2023 13.67 13.83 13.62 13.82
425 NYSE PAXS Thu, Oct 5, 2023 13.98 13.98 13.76 13.76
424 NYSE PAXS Wed, Oct 4, 2023 13.86 13.96 13.71 13.92
423 NYSE PAXS Tue, Oct 3, 2023 13.90 14.05 13.83 13.88
422 NYSE PAXS Mon, Oct 2, 2023 13.93 14.06 13.84 13.99
421 NYSE PAXS Fri, Sep 29, 2023 13.70 13.98 13.70 13.88
420 NYSE PAXS Thu, Sep 28, 2023 13.60 14.03 13.58 13.59
419 NYSE PAXS Wed, Sep 27, 2023 13.81 13.91 13.56 13.65
418 NYSE PAXS Tue, Sep 26, 2023 13.97 14.05 13.74 13.78
417 NYSE PAXS Mon, Sep 25, 2023 14.04 14.19 13.95 13.97
416 NYSE PAXS Fri, Sep 22, 2023 14.02 14.20 14.00 14.13
415 NYSE PAXS Thu, Sep 21, 2023 14.03 14.11 13.94 14.01
414 NYSE PAXS Wed, Sep 20, 2023 14.10 14.23 14.08 14.11
413 NYSE PAXS Tue, Sep 19, 2023 14.09 14.13 13.98 14.04
412 NYSE PAXS Mon, Sep 18, 2023 14.14 14.21 14.07 14.10
411 NYSE PAXS Fri, Sep 15, 2023 14.09 14.23 14.09 14.16
410 NYSE PAXS Thu, Sep 14, 2023 14.12 14.19 14.06 14.11
409 NYSE PAXS Wed, Sep 13, 2023 14.19 14.30 14.06 14.11
408 NYSE PAXS Tue, Sep 12, 2023 14.12 14.24 14.12 14.20
407 NYSE PAXS Mon, Sep 11, 2023 14.37 14.40 14.11 14.11
406 NYSE PAXS Fri, Sep 8, 2023 14.56 14.65 14.38 14.38
405 NYSE PAXS Thu, Sep 7, 2023 14.75 14.81 14.69 14.54
404 NYSE PAXS Wed, Sep 6, 2023 14.80 14.89 14.76 14.79
403 NYSE PAXS Tue, Sep 5, 2023 14.94 15.01 14.78 14.78
402 NYSE PAXS Fri, Sep 1, 2023 14.94 15.01 14.83 14.88
401 NYSE PAXS Thu, Aug 31, 2023 14.91 14.95 14.79 14.93
400 NYSE PAXS Wed, Aug 30, 2023 14.79 14.95 14.75 14.87
399 NYSE PAXS Tue, Aug 29, 2023 14.66 14.79 14.61 14.79
398 NYSE PAXS Mon, Aug 28, 2023 14.50 14.66 14.50 14.61
397 NYSE PAXS Fri, Aug 25, 2023 14.22 14.55 14.20 14.50
396 NYSE PAXS Thu, Aug 24, 2023 14.23 14.23 14.15 14.19
395 NYSE PAXS Wed, Aug 23, 2023 14.10 14.25 14.08 14.19
394 NYSE PAXS Tue, Aug 22, 2023 14.19 14.22 14.06 14.08
393 NYSE PAXS Mon, Aug 21, 2023 14.28 14.28 14.00 14.19
392 NYSE PAXS Fri, Aug 18, 2023 14.22 14.44 14.16 14.22
391 NYSE PAXS Thu, Aug 17, 2023 14.40 14.51 14.24 14.31
390 NYSE PAXS Wed, Aug 16, 2023 14.55 14.70 14.34 14.41
389 NYSE PAXS Tue, Aug 15, 2023 14.66 14.75 14.52 14.56
388 NYSE PAXS Mon, Aug 14, 2023 14.79 14.79 14.70 14.77
387 NYSE PAXS Fri, Aug 11, 2023 14.76 14.88 14.76 14.79
386 NYSE PAXS Thu, Aug 10, 2023 14.77 14.89 14.73 14.79
385 NYSE PAXS Wed, Aug 9, 2023 15.02 15.05 14.89 14.79
384 NYSE PAXS Tue, Aug 8, 2023 15.00 15.08 14.96 15.01
383 NYSE PAXS Mon, Aug 7, 2023 15.00 15.04 14.94 15.01
382 NYSE PAXS Fri, Aug 4, 2023 14.80 15.05 14.79 15.00
381 NYSE PAXS Thu, Aug 3, 2023 14.70 14.80 14.68 14.80
380 NYSE PAXS Wed, Aug 2, 2023 14.75 14.80 14.66 14.75
379 NYSE PAXS Tue, Aug 1, 2023 14.80 15.04 14.67 14.74
378 NYSE PAXS Mon, Jul 31, 2023 14.90 14.90 14.80 14.90
377 NYSE PAXS Fri, Jul 28, 2023 14.71 14.85 14.70 14.85
376 NYSE PAXS Thu, Jul 27, 2023 14.78 14.78 14.65 14.68
375 NYSE PAXS Wed, Jul 26, 2023 14.84 14.85 14.66 14.66
374 NYSE PAXS Tue, Jul 25, 2023 14.81 14.86 14.77 14.80
373 NYSE PAXS Mon, Jul 24, 2023 14.79 14.89 14.78 14.82
372 NYSE PAXS Fri, Jul 21, 2023 14.68 14.90 14.68 14.90
371 NYSE PAXS Thu, Jul 20, 2023 14.65 14.76 14.56 14.72
370 NYSE PAXS Wed, Jul 19, 2023 14.44 14.61 14.38 14.61
369 NYSE PAXS Tue, Jul 18, 2023 14.42 14.50 14.34 14.46
368 NYSE PAXS Mon, Jul 17, 2023 14.40 14.47 14.33 14.34
367 NYSE PAXS Fri, Jul 14, 2023 14.66 14.66 14.40 14.42
366 NYSE PAXS Thu, Jul 13, 2023 14.82 14.82 14.57 14.58
365 NYSE PAXS Wed, Jul 12, 2023 14.78 14.83 14.68 14.72
364 NYSE PAXS Tue, Jul 11, 2023 14.91 14.93 14.86 14.75
363 NYSE PAXS Mon, Jul 10, 2023 14.85 14.98 14.81 14.92
362 NYSE PAXS Fri, Jul 7, 2023 14.75 14.94 14.75 14.85
361 NYSE PAXS Thu, Jul 6, 2023 14.80 14.81 14.68 14.78
360 NYSE PAXS Wed, Jul 5, 2023 14.80 14.89 14.78 14.83
359 NYSE PAXS Mon, Jul 3, 2023 14.81 14.82 14.70 14.77
358 NYSE PAXS Fri, Jun 30, 2023 14.67 14.83 14.57 14.75
357 NYSE PAXS Thu, Jun 29, 2023 14.58 14.65 14.46 14.57
356 NYSE PAXS Wed, Jun 28, 2023 14.60 14.60 14.52 14.57
355 NYSE PAXS Tue, Jun 27, 2023 14.52 14.60 14.50 14.51
354 NYSE PAXS Mon, Jun 26, 2023 14.55 14.59 14.45 14.51
353 NYSE PAXS Fri, Jun 23, 2023 14.35 14.59 14.35 14.55
352 NYSE PAXS Thu, Jun 22, 2023 14.33 14.45 14.28 14.43
351 NYSE PAXS Wed, Jun 21, 2023 14.27 14.44 14.25 14.41
350 NYSE PAXS Tue, Jun 20, 2023 14.39 14.49 14.23 14.23
349 NYSE PAXS Fri, Jun 16, 2023 14.55 14.61 14.41 14.45
348 NYSE PAXS Thu, Jun 15, 2023 14.29 14.59 14.23 14.55
347 NYSE PAXS Wed, Jun 14, 2023 14.41 14.50 14.25 14.36
346 NYSE PAXS Tue, Jun 13, 2023 14.48 14.63 14.36 14.41
345 NYSE PAXS Mon, Jun 12, 2023 14.46 14.52 14.40 14.50
344 NYSE PAXS Fri, Jun 9, 2023 14.48 14.49 14.33 14.45
343 NYSE PAXS Thu, Jun 8, 2023 14.62 14.70 14.50 14.48
342 NYSE PAXS Wed, Jun 7, 2023 14.59 14.79 14.53 14.57
341 NYSE PAXS Tue, Jun 6, 2023 14.68 14.72 14.50 14.61
340 NYSE PAXS Mon, Jun 5, 2023 14.47 14.73 14.49 14.50
339 NYSE PAXS Fri, Jun 2, 2023 14.51 14.58 14.41 14.50
338 NYSE PAXS Thu, Jun 1, 2023 14.11 14.49 14.09 14.41
337 NYSE PAXS Wed, May 31, 2023 14.00 14.14 13.95 14.04
336 NYSE PAXS Tue, May 30, 2023 13.99 14.11 13.89 14.03
335 NYSE PAXS Fri, May 26, 2023 13.90 14.05 13.90 13.99
334 NYSE PAXS Thu, May 25, 2023 13.94 13.95 13.85 13.88
333 NYSE PAXS Wed, May 24, 2023 14.08 14.11 13.93 13.98
332 NYSE PAXS Tue, May 23, 2023 13.96 14.15 13.96 14.02
331 NYSE PAXS Mon, May 22, 2023 14.07 14.17 13.96 13.98
330 NYSE PAXS Fri, May 19, 2023 13.97 14.07 13.97 14.05
329 NYSE PAXS Thu, May 18, 2023 13.90 14.09 13.89 13.97
328 NYSE PAXS Wed, May 17, 2023 14.07 14.07 13.88 13.96
327 NYSE PAXS Tue, May 16, 2023 14.02 14.14 13.94 14.02
326 NYSE PAXS Mon, May 15, 2023 14.10 14.20 14.00 14.09
325 NYSE PAXS Fri, May 12, 2023 14.18 14.19 14.04 14.11
324 NYSE PAXS Thu, May 11, 2023 14.33 14.33 14.11 14.18
323 NYSE PAXS Wed, May 10, 2023 14.41 14.42 14.07 14.20
322 NYSE PAXS Tue, May 9, 2023 14.42 14.51 14.35 14.27
321 NYSE PAXS Mon, May 8, 2023 14.65 14.71 14.43 14.46
320 NYSE PAXS Fri, May 5, 2023 14.30 14.53 14.29 14.52
319 NYSE PAXS Thu, May 4, 2023 14.30 14.38 14.15 14.18
318 NYSE PAXS Wed, May 3, 2023 14.34 14.41 14.25 14.33
317 NYSE PAXS Tue, May 2, 2023 14.35 14.43 14.18 14.34
316 NYSE PAXS Mon, May 1, 2023 14.43 14.43 14.22 14.25
315 NYSE PAXS Fri, Apr 28, 2023 14.38 14.43 14.34 14.38
314 NYSE PAXS Thu, Apr 27, 2023 14.20 14.34 14.20 14.32
313 NYSE PAXS Wed, Apr 26, 2023 14.23 14.33 14.17 14.19
312 NYSE PAXS Tue, Apr 25, 2023 14.52 14.52 14.23 14.26
311 NYSE PAXS Mon, Apr 24, 2023 14.35 14.51 14.35 14.48
310 NYSE PAXS Fri, Apr 21, 2023 14.24 14.36 14.15 14.33
309 NYSE PAXS Thu, Apr 20, 2023 14.16 14.27 14.13 14.19
308 NYSE PAXS Wed, Apr 19, 2023 14.40 14.55 14.16 14.21
307 NYSE PAXS Tue, Apr 18, 2023 14.55 14.69 14.41 14.49
306 NYSE PAXS Mon, Apr 17, 2023 14.70 14.80 14.52 14.52
305 NYSE PAXS Fri, Apr 14, 2023 14.92 14.92 14.69 14.73
304 NYSE PAXS Thu, Apr 13, 2023 14.81 14.99 14.75 14.86
303 NYSE PAXS Wed, Apr 12, 2023 14.92 14.95 14.77 14.82
302 NYSE PAXS Tue, Apr 11, 2023 15.04 15.08 14.95 14.81
301 NYSE PAXS Mon, Apr 10, 2023 15.00 15.00 14.90 14.95
300 NYSE PAXS Thu, Apr 6, 2023 14.90 15.03 14.90 14.93
299 NYSE PAXS Wed, Apr 5, 2023 14.88 15.05 14.86 14.98
298 NYSE PAXS Tue, Apr 4, 2023 14.85 15.08 14.81 15.01
297 NYSE PAXS Mon, Apr 3, 2023 14.80 15.11 14.65 14.75
296 NYSE PAXS Fri, Mar 31, 2023 14.65 14.86 14.43 14.85
295 NYSE PAXS Thu, Mar 30, 2023 14.37 14.71 14.37 14.60
294 NYSE PAXS Wed, Mar 29, 2023 14.33 14.37 14.25 14.34
293 NYSE PAXS Tue, Mar 28, 2023 14.36 14.48 14.24 14.27
292 NYSE PAXS Mon, Mar 27, 2023 14.43 14.56 14.38 14.42
291 NYSE PAXS Fri, Mar 24, 2023 14.40 14.57 14.30 14.47
290 NYSE PAXS Thu, Mar 23, 2023 14.13 14.52 14.13 14.37
289 NYSE PAXS Wed, Mar 22, 2023 14.34 14.40 14.05 14.07
288 NYSE PAXS Tue, Mar 21, 2023 14.44 14.61 14.12 14.34
287 NYSE PAXS Mon, Mar 20, 2023 14.14 14.26 14.11 14.24
286 NYSE PAXS Fri, Mar 17, 2023 14.19 14.34 14.12 14.12
285 NYSE PAXS Thu, Mar 16, 2023 14.12 14.46 14.00 14.34
284 NYSE PAXS Wed, Mar 15, 2023 14.06 14.26 13.92 14.05
283 NYSE PAXS Tue, Mar 14, 2023 14.25 14.42 14.16 14.27
282 NYSE PAXS Mon, Mar 13, 2023 14.36 14.56 14.05 14.08
281 NYSE PAXS Fri, Mar 10, 2023 14.60 14.69 14.35 14.38
280 NYSE PAXS Thu, Mar 9, 2023 15.12 15.14 14.77 14.65
279 NYSE PAXS Wed, Mar 8, 2023 15.25 15.33 15.01 15.04
278 NYSE PAXS Tue, Mar 7, 2023 15.40 15.40 15.27 15.28
277 NYSE PAXS Mon, Mar 6, 2023 15.51 15.51 15.32 15.34
276 NYSE PAXS Fri, Mar 3, 2023 15.39 15.51 15.36 15.40
275 NYSE PAXS Thu, Mar 2, 2023 15.29 15.38 15.29 15.35
274 NYSE PAXS Wed, Mar 1, 2023 15.34 15.41 15.30 15.32
273 NYSE PAXS Tue, Feb 28, 2023 15.47 15.47 15.26 15.31
272 NYSE PAXS Mon, Feb 27, 2023 15.36 15.50 15.36 15.42
271 NYSE PAXS Fri, Feb 24, 2023 15.49 15.49 15.32 15.36
270 NYSE PAXS Thu, Feb 23, 2023 15.28 15.63 15.28 15.58
269 NYSE PAXS Wed, Feb 22, 2023 15.19 15.43 15.17 15.30
268 NYSE PAXS Tue, Feb 21, 2023 15.17 15.29 15.05 15.10
267 NYSE PAXS Fri, Feb 17, 2023 15.25 15.32 15.17 15.26
266 NYSE PAXS Thu, Feb 16, 2023 15.39 15.42 15.22 15.25
265 NYSE PAXS Wed, Feb 15, 2023 15.52 15.52 15.35 15.42
264 NYSE PAXS Tue, Feb 14, 2023 15.56 15.56 15.42 15.48
263 NYSE PAXS Mon, Feb 13, 2023 15.41 15.54 15.30 15.54
262 NYSE PAXS Fri, Feb 10, 2023 15.45 15.55 15.26 15.40
261 NYSE PAXS Thu, Feb 9, 2023 15.65 15.74 15.57 15.42
260 NYSE PAXS Wed, Feb 8, 2023 15.77 15.77 15.58 15.64
259 NYSE PAXS Tue, Feb 7, 2023 15.63 15.73 15.59 15.66
258 NYSE PAXS Mon, Feb 6, 2023 15.60 15.67 15.50 15.65
257 NYSE PAXS Fri, Feb 3, 2023 15.63 15.72 15.53 15.59
256 NYSE PAXS Thu, Feb 2, 2023 15.70 15.76 15.64 15.68
255 NYSE PAXS Wed, Feb 1, 2023 15.59 15.67 15.55 15.64
254 NYSE PAXS Tue, Jan 31, 2023 15.63 15.70 15.60 15.61
253 NYSE PAXS Mon, Jan 30, 2023 15.69 15.74 15.60 15.62
252 NYSE PAXS Fri, Jan 27, 2023 15.78 15.90 15.71 15.78
251 NYSE PAXS Thu, Jan 26, 2023 15.85 15.93 15.71 15.73
250 NYSE PAXS Wed, Jan 25, 2023 15.68 15.83 15.61 15.78
249 NYSE PAXS Tue, Jan 24, 2023 15.80 15.91 12.60 15.74
248 NYSE PAXS Mon, Jan 23, 2023 15.70 15.86 15.70 15.83
247 NYSE PAXS Fri, Jan 20, 2023 15.66 15.88 15.66 15.82
246 NYSE PAXS Thu, Jan 19, 2023 15.52 15.65 15.52 15.60
245 NYSE PAXS Wed, Jan 18, 2023 15.98 15.98 15.61 15.65
244 NYSE PAXS Tue, Jan 17, 2023 15.78 15.82 15.62 15.77
243 NYSE PAXS Fri, Jan 13, 2023 15.50 15.82 15.41 15.73
242 NYSE PAXS Thu, Jan 12, 2023 15.66 15.71 15.45 15.50
241 NYSE PAXS Wed, Jan 11, 2023 15.62 15.73 15.50 15.56
240 NYSE PAXS Tue, Jan 10, 2023 15.43 15.55 15.34 15.54
239 NYSE PAXS Mon, Jan 9, 2023 15.38 15.54 15.31 15.37
238 NYSE PAXS Fri, Jan 6, 2023 15.40 15.51 15.16 15.28
237 NYSE PAXS Thu, Jan 5, 2023 15.37 15.38 15.23 15.29
236 NYSE PAXS Wed, Jan 4, 2023 15.27 15.53 15.27 15.45
235 NYSE PAXS Tue, Jan 3, 2023 14.97 15.21 14.85 15.20
234 NYSE PAXS Fri, Dec 30, 2022 14.78 14.88 14.66 14.79
233 NYSE PAXS Thu, Dec 29, 2022 14.78 15.00 14.69 14.94
232 NYSE PAXS Wed, Dec 28, 2022 15.26 15.37 14.62 14.68
231 NYSE PAXS Tue, Dec 27, 2022 15.61 15.61 14.92 15.38
230 NYSE PAXS Fri, Dec 23, 2022 15.18 15.61 15.04 15.60
229 NYSE PAXS Thu, Dec 22, 2022 15.16 15.19 14.91 15.10
228 NYSE PAXS Wed, Dec 21, 2022 15.19 15.34 14.90 14.98
227 NYSE PAXS Tue, Dec 20, 2022 15.21 15.27 15.00 15.03
226 NYSE PAXS Mon, Dec 19, 2022 15.51 15.51 15.17 15.25
225 NYSE PAXS Fri, Dec 16, 2022 15.33 15.49 15.13 15.36
224 NYSE PAXS Thu, Dec 15, 2022 15.72 15.72 15.32 15.45
223 NYSE PAXS Wed, Dec 14, 2022 15.84 16.06 15.61 15.66
222 NYSE PAXS Tue, Dec 13, 2022 16.68 16.69 16.23 15.80
221 NYSE PAXS Mon, Dec 12, 2022 16.34 16.56 16.28 16.49
220 NYSE PAXS Fri, Dec 9, 2022 16.49 16.55 16.12 16.20
219 NYSE PAXS Thu, Dec 8, 2022 16.87 16.97 16.43 16.47
218 NYSE PAXS Wed, Dec 7, 2022 16.57 16.89 16.36 16.71
217 NYSE PAXS Tue, Dec 6, 2022 16.88 17.14 16.35 16.50
216 NYSE PAXS Mon, Dec 5, 2022 16.63 16.85 16.55 16.67
215 NYSE PAXS Fri, Dec 2, 2022 16.75 16.90 16.54 16.67
214 NYSE PAXS Thu, Dec 1, 2022 17.00 17.00 16.66 16.84
213 NYSE PAXS Wed, Nov 30, 2022 16.46 16.92 16.42 16.82
212 NYSE PAXS Tue, Nov 29, 2022 16.37 16.54 16.29 16.46
211 NYSE PAXS Mon, Nov 28, 2022 16.52 16.64 16.26 16.28
210 NYSE PAXS Fri, Nov 25, 2022 16.28 16.58 16.27 16.48
209 NYSE PAXS Wed, Nov 23, 2022 15.77 16.13 15.77 16.08
208 NYSE PAXS Tue, Nov 22, 2022 15.32 15.90 15.32 15.85
207 NYSE PAXS Mon, Nov 21, 2022 15.40 15.62 15.18 15.28
206 NYSE PAXS Fri, Nov 18, 2022 15.48 15.56 15.36 15.38
205 NYSE PAXS Thu, Nov 17, 2022 15.57 15.75 15.37 15.46
204 NYSE PAXS Wed, Nov 16, 2022 15.65 15.93 15.65 15.74
203 NYSE PAXS Tue, Nov 15, 2022 15.62 15.75 15.56 15.73
202 NYSE PAXS Mon, Nov 14, 2022 15.55 15.64 15.45 15.48
201 NYSE PAXS Fri, Nov 11, 2022 15.93 16.05 15.48 15.71
200 NYSE PAXS Thu, Nov 10, 2022 15.93 16.10 15.75 15.93
199 NYSE PAXS Wed, Nov 9, 2022 15.76 15.96 15.56 15.70
198 NYSE PAXS Tue, Nov 8, 2022 15.40 15.95 15.40 15.89
197 NYSE PAXS Mon, Nov 7, 2022 15.65 15.75 15.22 15.38
196 NYSE PAXS Fri, Nov 4, 2022 15.71 15.73 15.46 15.57
195 NYSE PAXS Thu, Nov 3, 2022 15.70 15.82 15.54 15.59
194 NYSE PAXS Wed, Nov 2, 2022 15.82 16.19 15.71 15.86
193 NYSE PAXS Tue, Nov 1, 2022 15.88 16.09 15.56 15.83
192 NYSE PAXS Mon, Oct 31, 2022 15.59 15.92 15.55 15.72
191 NYSE PAXS Fri, Oct 28, 2022 15.71 16.28 15.65 15.67
190 NYSE PAXS Thu, Oct 27, 2022 15.70 16.09 15.69 15.71
189 NYSE PAXS Wed, Oct 26, 2022 15.60 15.85 15.60 15.70
188 NYSE PAXS Tue, Oct 25, 2022 15.74 15.77 15.34 15.60
187 NYSE PAXS Mon, Oct 24, 2022 15.56 15.83 15.27 15.37
186 NYSE PAXS Fri, Oct 21, 2022 15.41 15.53 15.08 15.48
185 NYSE PAXS Thu, Oct 20, 2022 15.18 15.60 15.09 15.33
184 NYSE PAXS Wed, Oct 19, 2022 14.96 15.32 14.96 15.21
183 NYSE PAXS Tue, Oct 18, 2022 15.28 15.38 15.00 15.12
182 NYSE PAXS Mon, Oct 17, 2022 15.13 15.23 14.82 15.10
181 NYSE PAXS Fri, Oct 14, 2022 15.15 15.22 14.90 14.94
180 NYSE PAXS Thu, Oct 13, 2022 15.00 15.15 14.86 15.07
179 NYSE PAXS Wed, Oct 12, 2022 15.15 15.27 15.05 15.07
178 NYSE PAXS Tue, Oct 11, 2022 15.26 15.58 15.17 15.15
177 NYSE PAXS Mon, Oct 10, 2022 15.34 15.52 15.22 15.36
176 NYSE PAXS Fri, Oct 7, 2022 15.68 15.68 15.37 15.45
175 NYSE PAXS Thu, Oct 6, 2022 16.25 16.54 15.64 15.71
174 NYSE PAXS Wed, Oct 5, 2022 16.39 16.39 16.05 16.20
173 NYSE PAXS Tue, Oct 4, 2022 16.35 16.75 16.25 16.50
172 NYSE PAXS Mon, Oct 3, 2022 16.12 16.56 16.02 16.22
171 NYSE PAXS Fri, Sep 30, 2022 15.15 16.12 15.15 15.85
170 NYSE PAXS Thu, Sep 29, 2022 15.69 15.69 15.20 15.20
169 NYSE PAXS Wed, Sep 28, 2022 15.73 15.89 15.66 15.73
168 NYSE PAXS Tue, Sep 27, 2022 15.78 15.87 15.39 15.69
167 NYSE PAXS Mon, Sep 26, 2022 15.87 16.10 15.47 15.59
166 NYSE PAXS Fri, Sep 23, 2022 16.04 16.35 15.62 15.83
165 NYSE PAXS Thu, Sep 22, 2022 16.25 16.40 16.06 16.17
164 NYSE PAXS Wed, Sep 21, 2022 16.35 16.63 16.26 16.32
163 NYSE PAXS Tue, Sep 20, 2022 16.44 16.56 16.26 16.34
162 NYSE PAXS Mon, Sep 19, 2022 16.43 16.54 16.33 16.37
161 NYSE PAXS Fri, Sep 16, 2022 16.70 16.83 16.42 16.57
160 NYSE PAXS Thu, Sep 15, 2022 16.82 16.95 16.66 16.88
159 NYSE PAXS Wed, Sep 14, 2022 16.66 17.09 16.63 16.82
158 NYSE PAXS Tue, Sep 13, 2022 16.57 16.97 16.57 16.77
157 NYSE PAXS Mon, Sep 12, 2022 16.89 17.03 16.71 16.91
156 NYSE PAXS Fri, Sep 9, 2022 16.94 16.94 16.68 16.84
155 NYSE PAXS Thu, Sep 8, 2022 17.08 17.25 16.97 16.83
154 NYSE PAXS Wed, Sep 7, 2022 16.81 17.15 16.81 17.08
153 NYSE PAXS Tue, Sep 6, 2022 17.08 17.43 16.90 16.93
152 NYSE PAXS Fri, Sep 2, 2022 16.77 17.20 16.75 16.99
151 NYSE PAXS Thu, Sep 1, 2022 16.59 16.70 16.26 16.47
150 NYSE PAXS Wed, Aug 31, 2022 16.53 16.80 16.40 16.51
149 NYSE PAXS Tue, Aug 30, 2022 16.77 16.79 16.47 16.47
148 NYSE PAXS Mon, Aug 29, 2022 16.58 16.86 16.58 16.72
147 NYSE PAXS Fri, Aug 26, 2022 16.80 16.88 16.62 16.66
146 NYSE PAXS Thu, Aug 25, 2022 16.96 16.96 16.67 16.81
145 NYSE PAXS Wed, Aug 24, 2022 16.83 16.99 16.72 16.83
144 NYSE PAXS Tue, Aug 23, 2022 16.72 16.90 16.62 16.79
143 NYSE PAXS Mon, Aug 22, 2022 16.60 16.73 16.51 16.67
142 NYSE PAXS Fri, Aug 19, 2022 16.64 16.81 16.60 16.68
141 NYSE PAXS Thu, Aug 18, 2022 16.71 16.96 16.71 16.76
140 NYSE PAXS Wed, Aug 17, 2022 16.84 16.84 16.72 16.80
139 NYSE PAXS Tue, Aug 16, 2022 16.76 16.90 16.70 16.86
138 NYSE PAXS Mon, Aug 15, 2022 16.72 16.79 16.59 16.73
137 NYSE PAXS Fri, Aug 12, 2022 16.64 16.91 16.64 16.69
136 NYSE PAXS Thu, Aug 11, 2022 16.87 17.03 16.68 16.68
135 NYSE PAXS Wed, Aug 10, 2022 16.63 16.87 16.63 16.87
134 NYSE PAXS Tue, Aug 9, 2022 16.68 16.89 16.60 16.57
133 NYSE PAXS Mon, Aug 8, 2022 16.68 16.91 16.65 16.85
132 NYSE PAXS Fri, Aug 5, 2022 16.55 16.78 16.42 16.58
131 NYSE PAXS Thu, Aug 4, 2022 16.75 16.89 16.38 16.61
130 NYSE PAXS Wed, Aug 3, 2022 16.75 16.96 16.70 16.71
129 NYSE PAXS Tue, Aug 2, 2022 16.94 17.10 16.66 16.71
128 NYSE PAXS Mon, Aug 1, 2022 17.25 17.34 16.81 16.92
127 NYSE PAXS Fri, Jul 29, 2022 17.01 17.41 16.76 17.20
126 NYSE PAXS Thu, Jul 28, 2022 16.58 16.99 16.50 16.89
125 NYSE PAXS Wed, Jul 27, 2022 16.55 16.74 16.21 16.49
124 NYSE PAXS Tue, Jul 26, 2022 16.56 16.64 16.34 16.51
123 NYSE PAXS Mon, Jul 25, 2022 16.42 16.75 16.36 16.50
122 NYSE PAXS Fri, Jul 22, 2022 16.41 16.58 16.25 16.46
121 NYSE PAXS Thu, Jul 21, 2022 16.14 16.42 15.91 16.32
120 NYSE PAXS Wed, Jul 20, 2022 16.16 16.42 15.96 16.10
119 NYSE PAXS Tue, Jul 19, 2022 15.48 16.08 15.46 16.04
118 NYSE PAXS Mon, Jul 18, 2022 15.28 15.66 15.28 15.44
117 NYSE PAXS Fri, Jul 15, 2022 15.55 15.76 15.20 15.20
116 NYSE PAXS Thu, Jul 14, 2022 15.60 15.60 15.23 15.38
115 NYSE PAXS Wed, Jul 13, 2022 15.70 15.78 15.56 15.57
114 NYSE PAXS Tue, Jul 12, 2022 16.19 16.35 15.67 15.90
113 NYSE PAXS Mon, Jul 11, 2022 15.72 16.29 15.72 16.06
112 NYSE PAXS Fri, Jul 8, 2022 15.75 15.77 15.53 15.55
111 NYSE PAXS Thu, Jul 7, 2022 15.96 16.23 15.53 15.76
110 NYSE PAXS Wed, Jul 6, 2022 15.98 16.40 15.86 15.90
109 NYSE PAXS Tue, Jul 5, 2022 15.71 16.36 15.71 16.06
108 NYSE PAXS Fri, Jul 1, 2022 16.12 16.18 15.72 16.11
107 NYSE PAXS Thu, Jun 30, 2022 15.39 16.25 15.39 15.83
106 NYSE PAXS Wed, Jun 29, 2022 15.76 16.20 15.50 15.58
105 NYSE PAXS Tue, Jun 28, 2022 15.94 15.94 15.35 15.67
104 NYSE PAXS Mon, Jun 27, 2022 15.65 16.00 15.53 15.64
103 NYSE PAXS Fri, Jun 24, 2022 15.72 15.98 15.57 15.65
102 NYSE PAXS Thu, Jun 23, 2022 15.47 15.86 15.21 15.69
101 NYSE PAXS Wed, Jun 22, 2022 15.17 15.60 15.17 15.35
100 NYSE PAXS Tue, Jun 21, 2022 15.69 15.69 15.12 15.43
99 NYSE PAXS Fri, Jun 17, 2022 15.22 15.65 15.22 15.64
98 NYSE PAXS Thu, Jun 16, 2022 15.46 15.94 14.79 15.15
97 NYSE PAXS Wed, Jun 15, 2022 15.85 16.24 15.26 15.99
96 NYSE PAXS Tue, Jun 14, 2022 15.80 16.22 15.78 15.89
95 NYSE PAXS Mon, Jun 13, 2022 16.50 16.60 15.74 15.88
94 NYSE PAXS Fri, Jun 10, 2022 17.07 17.07 16.66 16.92
93 NYSE PAXS Thu, Jun 9, 2022 17.12 17.43 17.05 16.93
92 NYSE PAXS Wed, Jun 8, 2022 17.32 17.40 17.15 17.32
91 NYSE PAXS Tue, Jun 7, 2022 17.44 17.44 16.97 17.39
90 NYSE PAXS Mon, Jun 6, 2022 17.18 17.59 17.12 17.30
89 NYSE PAXS Fri, Jun 3, 2022 17.10 17.10 16.87 17.10
88 NYSE PAXS Thu, Jun 2, 2022 17.49 17.64 17.22 17.22
87 NYSE PAXS Wed, Jun 1, 2022 17.46 17.62 17.17 17.40
86 NYSE PAXS Tue, May 31, 2022 17.37 17.37 16.92 17.35
85 NYSE PAXS Fri, May 27, 2022 16.94 17.65 16.81 17.35
84 NYSE PAXS Thu, May 26, 2022 16.61 16.98 16.61 16.87
83 NYSE PAXS Wed, May 25, 2022 16.49 16.91 16.31 16.60
82 NYSE PAXS Tue, May 24, 2022 16.38 16.69 16.24 16.46
81 NYSE PAXS Mon, May 23, 2022 16.45 16.74 16.34 16.57
80 NYSE PAXS Fri, May 20, 2022 16.63 16.94 16.25 16.40
79 NYSE PAXS Thu, May 19, 2022 17.30 17.42 16.41 16.52
78 NYSE PAXS Wed, May 18, 2022 16.88 17.16 16.70 16.78
77 NYSE PAXS Tue, May 17, 2022 16.92 16.92 16.50 16.80
76 NYSE PAXS Mon, May 16, 2022 16.51 16.83 16.21 16.49
75 NYSE PAXS Fri, May 13, 2022 16.49 17.09 16.43 16.47
74 NYSE PAXS Thu, May 12, 2022 16.85 16.90 16.45 16.49
73 NYSE PAXS Wed, May 11, 2022 16.75 17.00 16.58 16.71
72 NYSE PAXS Tue, May 10, 2022 17.10 17.16 16.52 16.74
71 NYSE PAXS Mon, May 9, 2022 17.00 17.38 16.80 16.95
70 NYSE PAXS Fri, May 6, 2022 17.49 17.50 17.04 17.30
69 NYSE PAXS Thu, May 5, 2022 17.81 17.81 16.89 17.22
68 NYSE PAXS Wed, May 4, 2022 17.60 17.97 17.12 17.79
67 NYSE PAXS Tue, May 3, 2022 17.50 18.02 17.38 17.49
66 NYSE PAXS Mon, May 2, 2022 18.40 18.40 17.11 17.42
65 NYSE PAXS Fri, Apr 29, 2022 18.15 18.38 17.92 18.37
64 NYSE PAXS Thu, Apr 28, 2022 18.33 18.33 17.89 18.23
63 NYSE PAXS Wed, Apr 27, 2022 17.88 18.39 17.58 18.12
62 NYSE PAXS Tue, Apr 26, 2022 18.03 18.03 17.66 17.76
61 NYSE PAXS Mon, Apr 25, 2022 17.50 18.36 17.50 18.23
60 NYSE PAXS Fri, Apr 22, 2022 17.92 17.92 17.45 17.55
59 NYSE PAXS Thu, Apr 21, 2022 18.11 18.15 17.67 17.85
58 NYSE PAXS Wed, Apr 20, 2022 18.13 18.14 17.90 17.97
57 NYSE PAXS Tue, Apr 19, 2022 17.96 18.31 17.90 18.12
56 NYSE PAXS Mon, Apr 18, 2022 18.30 19.22 17.92 17.97
55 NYSE PAXS Thu, Apr 14, 2022 19.15 19.15 18.25 18.55
54 NYSE PAXS Wed, Apr 13, 2022 18.08 18.96 17.89 18.71
53 NYSE PAXS Tue, Apr 12, 2022 17.88 18.11 17.88 17.89
52 NYSE PAXS Mon, Apr 11, 2022 17.99 18.00 17.88 17.94
51 NYSE PAXS Fri, Apr 8, 2022 18.01 18.10 17.90 17.99
50 NYSE PAXS Thu, Apr 7, 2022 18.35 18.35 18.00 18.05
49 NYSE PAXS Wed, Apr 6, 2022 18.06 18.21 18.03 18.21
48 NYSE PAXS Tue, Apr 5, 2022 18.75 18.75 18.01 18.24
47 NYSE PAXS Mon, Apr 4, 2022 18.64 18.69 18.25 18.60
46 NYSE PAXS Fri, Apr 1, 2022 18.29 18.29 18.07 18.24
45 NYSE PAXS Thu, Mar 31, 2022 18.25 18.51 18.08 18.27
44 NYSE PAXS Wed, Mar 30, 2022 18.04 18.43 18.04 18.13
43 NYSE PAXS Tue, Mar 29, 2022 18.00 18.16 17.80 18.05
42 NYSE PAXS Mon, Mar 28, 2022 18.12 18.12 17.85 17.88
41 NYSE PAXS Fri, Mar 25, 2022 18.08 18.13 17.91 18.04
40 NYSE PAXS Thu, Mar 24, 2022 18.04 18.22 17.91 18.15
39 NYSE PAXS Wed, Mar 23, 2022 18.25 18.37 18.05 18.04
38 NYSE PAXS Tue, Mar 22, 2022 18.64 19.04 18.15 18.18
37 NYSE PAXS Mon, Mar 21, 2022 18.49 18.60 18.34 18.42
36 NYSE PAXS Fri, Mar 18, 2022 18.22 18.63 18.19 18.49
35 NYSE PAXS Thu, Mar 17, 2022 18.00 18.40 17.66 18.16
34 NYSE PAXS Wed, Mar 16, 2022 17.51 17.99 17.48 17.95
33 NYSE PAXS Tue, Mar 15, 2022 17.46 18.00 17.46 17.58
32 NYSE PAXS Mon, Mar 14, 2022 18.08 18.25 17.43 17.50
31 NYSE PAXS Fri, Mar 11, 2022 18.08 18.30 18.08 18.22
30 NYSE PAXS Thu, Mar 10, 2022 18.37 18.76 18.19 18.32
29 NYSE PAXS Wed, Mar 9, 2022 18.23 18.65 18.23 18.38
28 NYSE PAXS Tue, Mar 8, 2022 18.92 18.92 18.14 18.28
27 NYSE PAXS Mon, Mar 7, 2022 19.00 19.00 18.08 18.44
26 NYSE PAXS Fri, Mar 4, 2022 19.20 19.25 18.88 18.88
25 NYSE PAXS Thu, Mar 3, 2022 19.26 19.41 18.90 19.18
24 NYSE PAXS Wed, Mar 2, 2022 19.57 19.63 19.24 19.24
23 NYSE PAXS Tue, Mar 1, 2022 19.76 19.85 19.51 19.55
22 NYSE PAXS Mon, Feb 28, 2022 19.84 19.84 19.65 19.77
21 NYSE PAXS Fri, Feb 25, 2022 20.00 20.05 19.99 20.00
20 NYSE PAXS Thu, Feb 24, 2022 20.00 20.06 20.00 20.00
19 NYSE PAXS Wed, Feb 23, 2022 20.00 20.04 20.00 20.01
18 NYSE PAXS Tue, Feb 22, 2022 20.04 20.10 20.00 20.00
17 NYSE PAXS Fri, Feb 18, 2022 20.00 20.08 20.00 20.00
16 NYSE PAXS Thu, Feb 17, 2022 20.00 20.01 20.00 20.00
15 NYSE PAXS Wed, Feb 16, 2022 20.00 20.01 20.00 20.00
14 NYSE PAXS Tue, Feb 15, 2022 20.00 20.01 20.00 20.00
13 NYSE PAXS Mon, Feb 14, 2022 20.01 20.01 20.00 20.00
12 NYSE PAXS Fri, Feb 11, 2022 20.00 20.01 20.00 20.00
11 NYSE PAXS Thu, Feb 10, 2022 20.01 20.01 20.00 20.00
10 NYSE PAXS Wed, Feb 9, 2022 20.00 20.04 20.00 20.01
9 NYSE PAXS Tue, Feb 8, 2022 20.01 20.03 20.00 20.00
8 NYSE PAXS Mon, Feb 7, 2022 20.01 20.02 20.00 20.01
7 NYSE PAXS Fri, Feb 4, 2022 20.00 20.01 20.00 20.00
6 NYSE PAXS Thu, Feb 3, 2022 20.00 20.01 20.00 20.00
5 NYSE PAXS Wed, Feb 2, 2022 20.01 20.03 20.00 20.02
4 NYSE PAXS Tue, Feb 1, 2022 20.01 20.02 20.00 20.00
3 NYSE PAXS Mon, Jan 31, 2022 20.03 20.05 20.00 20.00
2 NYSE PAXS Fri, Jan 28, 2022 20.01 20.03 20.00 20.00
1 NYSE PAXS Thu, Jan 27, 2022 20.00 20.04 20.00 20.00
# Exchange Symbol Date Open High Low Close

Earn Extra Cash Back on Your Investments with Rakuten (formerly Ebates)

Did you know you can earn $30 back on your first $30 of qualifying purchases with Rakuten?

Join now and start saving on every purchase from top retailers like Target, eBay, Zappos, Walmart, Kohl's & CVS. Whether you're shopping for fashion, electronics, home essentials, or health products, Rakuten makes it rewarding.

Sign up through this link and explore the endless possibilities to save and earn cash back!

Claim Your $30 Bonus Now

Popular Posts From Our Blog

Check out the Symbol Surfing blog to learn about investing.

...

Discover the Best Communication Stocks To Watch

Last Updated: Sun, Mar 3, 2024

...

Exploring the Difference Between Inflation vs Recession

Last Updated: Sun, Mar 3, 2024

...

How to Calculate and Understand EBITDA Margin

Last Updated: Sun, Mar 3, 2024