CONSUMERS STA (XLP)

Historical Prices For CONSUMERS STA (XLP)

Date Range:

2025-04-03 - 2025-07-03

Date	Open	High	Low	Close	Volume	Adjusted Close
7/02/2025	81.92	82.27	81.54	82.22	16,429,097	82.22
7/01/2025	81.06	82.47	81.06	81.98	23,302,521	81.98
6/30/2025	80.51	81.12	80.39	80.97	12,080,051	80.97
6/27/2025	80.25	80.80	80.17	80.55	15,135,319	80.55
6/26/2025	80.32	80.64	79.97	80.17	13,783,312	80.17
6/25/2025	81.16	81.16	80.13	80.24	12,880,466	80.24
6/24/2025	81.39	81.48	80.97	81.33	12,580,914	81.33
6/23/2025	80.53	81.47	80.47	81.40	17,771,432	81.40
6/20/2025	80.72	81.23	80.61	81.02	16,771,500	80.47
6/18/2025	80.75	80.84	80.38	80.43	11,117,672	79.88
6/17/2025	80.99	81.12	80.50	80.53	15,058,903	79.98
6/16/2025	81.16	81.85	80.97	81.22	12,728,266	80.67
6/13/2025	81.71	82.16	80.77	80.96	15,635,138	80.41
6/12/2025	81.45	81.97	81.09	81.96	10,723,984	81.40
6/11/2025	81.71	81.71	81.20	81.48	11,204,073	80.92
6/10/2025	81.59	81.95	81.45	81.76	12,364,888	81.20
6/09/2025	81.56	81.83	81.19	81.58	13,027,275	81.02
6/06/2025	81.81	81.95	81.43	81.69	10,949,090	81.13
6/05/2025	82.05	82.16	81.21	81.43	16,474,514	80.88
6/04/2025	82.82	82.84	82.14	82.22	10,804,131	81.66
6/03/2025	82.73	82.92	82.22	82.80	13,265,622	82.24
6/02/2025	82.59	82.89	82.06	82.88	15,827,431	82.32
5/30/2025	81.97	83.19	81.97	82.83	17,779,008	82.27
5/29/2025	81.81	82.16	81.40	82.11	13,321,362	81.55
5/28/2025	82.31	82.58	81.69	81.78	9,962,761	81.22
5/27/2025	81.90	82.39	81.72	82.34	14,433,866	81.78
5/23/2025	81.26	81.77	80.76	81.60	10,693,440	81.04
5/22/2025	81.57	81.73	80.97	81.30	11,871,597	80.75
5/21/2025	82.20	82.33	81.51	81.64	10,989,172	81.08
5/20/2025	82.27	82.84	82.27	82.60	12,719,378	82.04
5/19/2025	81.85	82.36	81.61	82.31	13,601,407	81.75
5/16/2025	81.22	82.07	81.09	82.07	11,973,292	81.51
5/15/2025	79.58	81.19	79.26	81.14	13,370,029	80.59
5/14/2025	79.79	79.91	79.36	79.51	10,351,266	78.97
5/13/2025	80.76	80.88	79.65	79.94	13,148,693	79.40
5/12/2025	80.97	81.23	80.33	81.03	18,914,403	80.48
5/09/2025	81.03	81.34	80.82	80.91	9,231,948	80.36
5/08/2025	81.57	81.95	81.07	81.38	11,018,578	80.83
5/07/2025	81.43	81.85	81.16	81.48	10,474,892	80.92
5/06/2025	81.33	81.63	80.97	81.35	10,506,310	80.80
5/05/2025	81.58	81.68	81.00	81.49	10,236,332	80.93
5/02/2025	81.58	81.86	81.20	81.56	14,859,753	81.00
5/01/2025	81.29	81.55	80.83	81.12	13,202,060	80.57
4/30/2025	81.69	82.15	80.67	81.83	10,566,088	81.27
4/29/2025	80.23	81.30	79.79	81.24	10,065,755	80.69
4/28/2025	80.91	81.22	80.14	80.57	12,099,074	80.02
4/25/2025	81.20	81.44	80.00	80.84	14,444,004	80.29
4/24/2025	81.22	81.33	80.68	81.05	12,480,213	80.50
4/23/2025	82.38	82.71	81.13	81.77	17,717,318	81.21
4/22/2025	81.40	82.71	81.26	82.24	11,249,553	81.68
4/21/2025	81.94	82.03	80.20	81.09	13,804,028	80.54
4/17/2025	80.51	82.25	80.39	81.87	13,663,582	81.31
4/16/2025	81.37	81.49	79.82	80.16	13,657,193	79.61
4/15/2025	81.84	81.94	80.98	81.03	8,920,397	80.48
4/14/2025	80.69	82.05	80.33	81.72	12,388,212	81.16
4/11/2025	79.65	80.86	78.91	80.35	19,009,844	79.80
4/10/2025	79.30	80.15	77.97	79.35	25,966,124	78.81
4/09/2025	75.96	79.94	75.83	79.31	39,348,505	78.77
4/08/2025	78.71	78.97	75.61	76.35	26,839,344	75.83
4/07/2025	76.60	79.07	76.16	77.55	45,145,228	77.02
4/04/2025	81.58	82.04	78.51	78.46	35,624,540	77.93
4/03/2025	81.75	82.82	81.35	82.02	20,746,267	81.46