• $7.7B
    Market Cap
  • 5.87%
    1-Year Change
  • Lumber & Wood Production
    Industry
  • 1 Month
    +5.52%
    Low Price$170.14
    High Price$186.92
  • 3 Months
    -2.42%
    Low Price$170.14
    High Price$199.54
  • 1 Year
    +5.87%
    Low Price$156.94
    High Price$209.38
Date
Open
High
Low
Close
Change (%)
Volume
10/23/2026
185.50
186.04
182.63
184.36
-1.37%
489,276
10/22/2026
179.32
187.01
179.00
186.92
+3.78%
483,255
10/21/2026
180.88
181.57
178.98
180.11
-0.27%
522,856
10/20/2026
177.78
181.20
177.25
180.60
+2.19%
267,304
10/19/2026
176.71
177.99
175.29
176.73
+0.18%
274,355
10/16/2026
176.36
179.73
174.80
176.41
+0.74%
367,061
10/15/2026
173.18
176.19
172.88
175.12
+2.36%
268,392
10/14/2026
170.66
171.33
169.31
171.08
-0.64%
245,384
10/13/2026
171.82
173.00
169.91
172.19
+1.20%
229,845
10/12/2026
169.97
172.08
168.92
170.14
-0.57%
231,384
10/09/2026
172.05
172.52
169.74
171.12
-0.48%
233,651
10/08/2026
169.94
172.48
169.01
171.95
+0.43%
269,136
10/07/2026
173.81
173.82
169.51
171.22
-2.17%
405,904
10/06/2026
174.44
176.31
173.51
175.02
+1.30%
306,231
10/05/2026
172.40
174.84
170.16
172.77
-0.46%
356,773
10/02/2026
176.14
176.14
173.19
173.56
+0.56%
310,806
10/01/2026
170.00
173.22
168.68
172.59
+1.18%
295,467
10/01/2026
$0.30 Dividend
09/30/2026
174.51
174.51
170.54
170.58
-1.79%
248,518
09/29/2026
174.85
175.11
172.32
173.68
-0.46%
225,889
09/28/2026
174.86
177.15
173.22
174.48
-1.00%
205,166
09/25/2026
173.95
176.47
172.88
176.24
+1.69%
309,914
09/24/2026
174.60
175.11
172.45
173.31
-0.81%
208,029
09/23/2026
175.17
176.26
174.10
174.71
-0.95%
259,217
09/22/2026
176.54
176.90
173.98
176.39
+1.67%
286,295
09/21/2026
171.48
173.72
169.91
173.49
+1.50%
465,383
09/18/2026
172.21
172.21
170.66
170.93
-0.70%
712,367
09/17/2026
175.47
175.47
171.24
172.14
+0.16%
291,366
09/16/2026
172.83
173.95
170.25
171.87
-0.50%
561,103
09/15/2026
171.72
173.14
170.09
172.73
+0.84%
310,702
09/14/2026
171.00
173.47
170.57
171.29
-1.10%
379,028
09/11/2026
174.73
175.49
171.05
173.19
+0.61%
263,600
09/10/2026
174.69
175.14
171.89
172.13
-2.37%
344,781
09/09/2026
177.94
178.80
174.53
176.31
-1.25%
313,077
09/08/2026
180.97
180.97
178.30
178.55
-1.17%
184,183
09/04/2026
177.09
181.11
176.10
180.65
+1.62%
145,012
09/03/2026
179.23
181.65
175.31
177.77
+0.29%
198,993
09/02/2026
177.19
178.92
174.85
177.25
+0.40%
234,361
09/01/2026
180.71
181.68
175.94
176.54
-3.15%
301,308
08/31/2026
181.25
182.43
179.68
182.29
+0.30%
250,217
08/28/2026
183.30
183.72
179.06
181.75
-0.22%
219,828
08/27/2026
183.69
183.87
181.02
182.16
-1.32%
153,746
08/26/2026
187.58
188.65
184.16
184.61
-0.88%
158,882
08/25/2026
189.54
189.54
185.07
186.25
-0.51%
256,536
08/24/2026
188.60
190.51
187.17
187.20
-0.66%
220,368
08/21/2026
187.55
189.19
186.65
188.44
+0.47%
157,580
08/20/2026
189.65
190.69
187.20
187.55
-2.76%
211,555
08/19/2026
192.00
195.21
191.19
192.88
+1.78%
319,044
08/18/2026
195.47
195.47
189.39
189.51
-3.09%
244,461
08/17/2026
191.97
195.72
191.61
195.55
+1.09%
263,172
08/14/2026
194.41
194.41
192.14
193.44
-0.76%
158,623
08/13/2026
196.63
197.10
193.97
194.93
+0.23%
280,442
08/12/2026
200.02
200.02
193.41
194.49
-2.53%
256,434
08/11/2026
195.75
199.65
195.75
199.54
+2.34%
173,141
08/10/2026
197.89
197.89
192.43
194.97
-1.50%
195,679
08/07/2026
193.34
198.12
192.64
197.94
+2.51%
285,844
08/06/2026
195.55
195.64
192.77
193.10
-1.98%
171,465
08/05/2026
195.63
198.87
195.63
197.00
+0.44%
280,191
08/04/2026
191.77
197.11
190.23
196.14
+2.24%
186,300
08/03/2026
190.75
192.94
189.37
191.83
+2.36%
194,676
07/31/2026
186.64
188.14
183.71
187.41
+0.57%
374,404
07/30/2026
189.97
193.38
184.36
186.34
-1.48%
330,228
07/29/2026
194.99
194.99
188.58
189.15
-4.44%
313,573
07/28/2026
197.65
208.95
197.53
197.93
+2.61%
573,127
07/27/2026
194.99
196.58
191.66
192.90
-0.33%
262,442
07/27/2026
$3.09 Earnings
07/24/2026
189.96
194.31
189.96
193.54
+2.44%
350,459
07/23/2026
184.59
189.33
183.05
188.93
+1.32%
346,006
07/22/2026
184.44
187.88
184.44
186.47
+0.76%
191,982
07/21/2026
185.57
185.77
182.55
185.07
-0.15%
209,910
07/20/2026
189.05
190.30
184.60
185.35
-1.86%
325,114
07/17/2026
192.01
194.89
187.96
188.87
-2.37%
208,602
07/16/2026
188.38
194.15
188.38
193.46
+2.21%
218,636
07/15/2026
189.04
191.54
187.19
189.28
+0.23%
388,085
07/14/2026
188.46
190.05
185.82
188.85
+1.93%
358,149
07/13/2026
188.66
190.54
185.02
185.27
-1.69%
273,583
07/10/2026
188.60
191.40
188.40
188.47
+0.11%
178,273
07/09/2026
188.52
190.56
187.46
188.27
+0.80%
210,494
07/08/2026
189.61
189.61
185.51
186.77
-2.61%
289,355
07/07/2026
196.22
196.24
191.00
191.77
-2.79%
411,904
07/06/2026
200.75
200.75
195.13
197.27
-1.54%
258,015
07/02/2026
202.63
204.64
197.85
200.37
-1.18%
401,763
07/02/2026
$0.30 Dividend
07/01/2026
206.92
209.57
202.68
202.76
-2.83%
403,596
06/30/2026
209.53
209.84
206.23
208.67
+0.06%
643,008
06/29/2026
208.41
210.32
206.76
208.55
-0.40%
361,211
06/26/2026
208.86
210.91
207.05
209.38
+0.20%
614,924
06/25/2026
207.91
212.80
206.89
208.96
+1.48%
422,045
06/24/2026
198.60
207.35
198.60
205.91
+4.49%
491,846
06/23/2026
195.95
200.25
195.95
197.07
-0.29%
392,480
06/22/2026
199.17
200.85
196.76
197.64
-0.93%
415,327
06/18/2026
193.49
202.59
192.28
199.49
+4.35%
657,227
06/17/2026
195.01
197.81
191.04
191.17
-1.92%
283,411
06/16/2026
194.41
197.21
194.41
194.92
+0.99%
231,722
06/15/2026
195.31
198.86
191.86
193.01
+0.30%
197,625
06/12/2026
195.04
195.13
191.65
192.45
-0.32%
190,121
06/11/2026
187.47
193.39
185.68
193.06
+4.01%
262,718
06/10/2026
192.54
192.54
185.23
185.62
-3.61%
289,195
06/09/2026
189.02
193.67
188.55
192.58
+3.99%
340,420
06/08/2026
184.86
186.96
183.90
185.19
+0.20%
270,742