CONSUMERS STA (XLP)

Historical Prices For CONSUMERS STA (XLP)

Date Range:

2025-01-04 - 2025-04-04

Date	Open	High	Low	Close	Volume	Adjusted Close
4/03/2025	81.75	82.82	81.35	82.02	20,746,267	82.02
4/02/2025	81.83	82.06	81.18	81.55	9,211,027	81.55
4/01/2025	81.86	82.01	81.32	81.79	11,201,235	81.79
3/31/2025	80.53	81.92	80.53	81.67	14,294,917	81.67
3/28/2025	80.92	81.10	80.11	80.41	12,493,238	80.41
3/27/2025	80.13	80.97	80.07	80.81	9,253,232	80.81
3/26/2025	78.85	80.08	78.85	79.90	11,492,377	79.90
3/25/2025	79.26	79.36	78.42	78.68	12,703,328	78.68
3/24/2025	79.03	79.48	79.00	79.40	9,586,603	79.40
3/21/2025	79.30	79.53	78.99	79.33	11,926,224	78.91
3/20/2025	79.63	79.92	79.24	79.36	10,954,534	78.94
3/19/2025	79.57	79.83	79.14	79.75	12,042,798	79.33
3/18/2025	80.61	80.71	79.70	79.75	9,460,856	79.33
3/17/2025	79.65	80.91	79.58	80.67	12,470,023	80.24
3/14/2025	79.15	79.58	78.88	79.51	10,251,404	79.09
3/13/2025	79.80	80.12	79.18	79.33	18,077,523	78.91
3/12/2025	80.68	80.98	79.62	79.70	22,000,737	79.28
3/11/2025	82.51	82.58	81.41	81.47	27,911,723	81.04
3/10/2025	82.99	84.35	82.36	82.68	27,412,566	82.24
3/07/2025	82.06	83.43	82.03	82.86	19,631,094	82.42
3/06/2025	82.13	82.80	81.94	82.59	13,729,414	82.15
3/05/2025	81.94	82.75	81.81	82.44	13,772,704	82.01
3/04/2025	83.36	84.14	82.05	82.10	21,856,861	81.67
3/03/2025	82.68	83.82	82.68	83.52	18,910,095	83.08
2/28/2025	82.69	83.13	82.14	83.08	15,164,220	82.64
2/27/2025	81.64	82.43	81.62	81.99	16,613,662	81.56
2/26/2025	83.28	83.36	81.85	82.00	19,968,069	81.57
2/25/2025	82.69	83.88	82.69	83.60	18,196,773	83.16
2/24/2025	81.85	82.81	81.81	82.43	14,113,570	82.00
2/21/2025	81.23	82.25	80.98	82.18	18,203,311	81.75
2/20/2025	80.56	81.23	80.43	81.23	14,264,006	80.80
2/19/2025	81.09	81.58	80.89	81.55	6,447,360	81.12
2/18/2025	80.35	80.92	79.90	80.90	10,612,446	80.47
2/14/2025	81.38	81.42	80.59	80.61	10,470,554	80.19
2/13/2025	80.76	81.49	80.54	81.42	10,131,761	80.99
2/12/2025	79.92	80.64	79.87	80.55	10,564,019	80.13
2/11/2025	79.96	80.63	79.67	80.61	9,157,086	80.19
2/10/2025	79.56	79.85	79.06	79.84	7,948,534	79.42
2/07/2025	79.49	79.68	79.12	79.35	8,104,067	78.93
2/06/2025	80.15	80.17	79.22	79.47	9,846,331	79.05
2/05/2025	78.61	79.13	78.19	79.11	8,847,819	78.69
2/04/2025	79.02	79.10	78.30	78.62	9,307,507	78.21
2/03/2025	78.41	79.45	78.23	79.29	13,340,846	78.87
1/31/2025	79.03	79.57	78.93	78.98	10,292,726	78.56
1/30/2025	79.34	79.90	79.18	79.73	8,191,975	79.31
1/29/2025	78.88	79.30	78.81	78.95	10,195,139	78.53
1/28/2025	79.76	80.10	78.60	78.76	11,664,935	78.34
1/27/2025	78.69	80.16	78.67	80.01	17,518,292	79.59
1/24/2025	77.47	77.93	77.43	77.90	6,685,666	77.49
1/23/2025	77.11	77.53	76.80	77.50	7,543,335	77.09
1/22/2025	77.95	77.95	77.15	77.22	8,357,508	76.81
1/21/2025	77.39	77.89	77.31	77.60	8,848,399	77.19
1/17/2025	76.94	77.40	76.85	77.24	10,525,017	76.83
1/16/2025	76.08	76.88	75.81	76.80	11,220,539	76.40
1/15/2025	76.91	77.15	76.11	76.23	11,426,786	75.83
1/14/2025	76.56	76.65	76.13	76.49	7,763,745	76.09
1/13/2025	76.40	76.66	76.06	76.47	9,490,924	76.07
1/10/2025	76.89	77.33	76.24	76.34	13,943,599	75.94
1/08/2025	77.16	77.45	76.67	77.38	9,277,410	76.97
1/07/2025	77.71	78.16	77.13	77.24	11,112,852	76.83
1/06/2025	78.42	78.44	77.42	77.51	9,275,240	77.10