CONSUMERS STA (XLP)

Historical Prices For CONSUMERS STA (XLP)

Date Range:

2025-07-03 - 2025-10-03

Date	Open	High	Low	Close	Volume	Adjusted Close
10/02/2025	77.91	78.20	77.75	77.94	8,422,255	77.94
10/01/2025	78.26	78.49	77.80	78.25	10,125,312	78.25
9/30/2025	78.01	78.54	77.95	78.37	12,306,171	78.37
9/29/2025	78.09	78.13	77.58	78.11	11,490,342	78.11
9/26/2025	77.68	78.01	77.48	77.96	11,548,187	77.96
9/25/2025	78.86	78.93	77.77	77.77	12,046,152	77.77
9/24/2025	78.33	78.83	78.20	78.52	10,634,165	78.52
9/23/2025	78.03	78.38	77.73	78.35	9,703,421	78.35
9/22/2025	78.54	78.60	77.91	77.96	11,993,403	77.96
9/19/2025	79.73	79.75	79.31	79.38	13,349,344	78.84
9/18/2025	79.71	80.02	79.53	79.54	21,046,107	79.00
9/17/2025	79.88	80.74	79.88	80.24	14,408,615	79.69
9/16/2025	79.53	79.94	79.35	79.76	16,171,004	79.22
9/15/2025	80.29	80.48	79.36	79.40	14,872,074	78.86
9/12/2025	80.45	80.64	80.11	80.32	10,261,129	79.77
9/11/2025	80.15	80.82	80.03	80.59	16,717,559	80.04
9/10/2025	80.39	80.54	79.54	79.94	19,042,021	79.40
9/09/2025	80.41	80.84	80.31	80.73	13,459,411	80.18
9/08/2025	80.78	80.79	80.03	80.57	18,019,837	80.02
9/05/2025	80.62	81.28	80.42	80.87	20,657,317	80.32
9/04/2025	80.75	81.05	80.44	80.64	12,717,538	80.09
9/03/2025	80.25	80.63	79.91	80.59	14,722,169	80.04
9/02/2025	80.92	81.20	80.33	80.65	16,662,452	80.10
8/29/2025	80.44	80.84	80.28	80.78	15,675,916	80.23
8/28/2025	80.82	80.87	80.02	80.26	14,505,096	79.71
8/27/2025	80.44	80.80	80.34	80.77	11,764,689	80.22
8/26/2025	80.95	81.00	80.38	80.53	17,723,754	79.98
8/25/2025	82.09	82.23	80.98	81.06	20,490,623	80.51
8/22/2025	82.72	83.26	82.26	82.47	16,491,871	81.91
8/21/2025	82.65	82.69	82.18	82.47	18,125,237	81.91
8/20/2025	82.72	83.89	82.64	83.22	24,836,210	82.65
8/19/2025	82.07	82.88	82.05	82.75	13,214,969	82.19
8/18/2025	82.06	82.29	81.86	81.91	11,892,151	81.35
8/15/2025	82.03	82.27	81.65	82.02	12,217,695	81.46
8/14/2025	82.35	82.40	81.83	81.89	12,826,563	81.33
8/13/2025	82.19	82.80	81.93	82.63	17,683,891	82.07
8/12/2025	82.52	82.69	82.26	82.63	16,449,481	82.07
8/11/2025	82.52	82.63	81.91	82.41	12,970,514	81.85
8/08/2025	82.31	82.79	82.28	82.48	14,135,208	81.92
8/07/2025	81.76	82.36	81.49	82.24	15,984,175	81.68
8/06/2025	80.70	81.89	80.50	81.62	16,043,353	81.06
8/05/2025	80.51	80.91	80.34	80.47	15,062,928	79.92
8/04/2025	80.06	80.69	80.06	80.55	14,441,915	80.00
8/01/2025	80.22	80.66	80.05	80.16	28,529,286	79.61
7/31/2025	79.90	80.56	79.65	79.78	18,339,880	79.24
7/30/2025	81.23	81.49	80.25	80.47	16,482,620	79.92
7/29/2025	80.80	81.42	80.37	81.19	18,873,184	80.64
7/28/2025	81.07	81.20	80.55	80.66	12,113,598	80.11
7/25/2025	81.31	81.52	81.04	81.50	9,284,888	80.94
7/24/2025	81.72	81.81	81.29	81.36	11,462,586	80.81
7/23/2025	81.65	81.86	81.39	81.65	13,816,126	81.09
7/22/2025	80.48	81.76	80.42	81.62	20,413,837	81.06
7/21/2025	80.96	81.32	80.79	80.88	13,430,996	80.33
7/18/2025	81.15	81.49	80.79	80.89	12,754,989	80.34
7/17/2025	80.66	81.16	80.47	81.11	17,076,811	80.56
7/16/2025	80.11	80.42	79.68	80.35	15,633,739	79.80
7/15/2025	80.70	80.84	80.06	80.07	17,681,620	79.52
7/14/2025	80.83	80.93	80.28	80.88	13,694,160	80.33
7/11/2025	80.79	81.00	80.40	80.81	16,936,996	80.26
7/10/2025	80.86	81.42	80.57	81.11	16,688,374	80.56
7/09/2025	81.46	81.55	80.37	80.82	22,179,819	80.27
7/08/2025	81.79	81.91	81.28	81.35	15,712,801	80.80
7/07/2025	82.10	82.16	81.67	82.11	14,365,199	81.55
7/03/2025	82.27	82.33	81.78	82.18	10,898,450	81.62