• $7.1B
    Market Cap
  • -7.47%
    1-Year Change
  • Lumber & Wood Production
    Industry
  • 1 Month
    -13.21%
    Low Price$172.43
    High Price$195.89
  • 3 Months
    -10.30%
    Low Price$172.43
    High Price$209.75
  • 1 Year
    -7.47%
    Low Price$157.22
    High Price$209.75
Date
Open
High
Low
Close
Change (%)
Volume
09/11/2026
175.04
175.80
171.36
173.49
+0.61%
263,600
09/10/2026
175.00
175.45
172.19
172.43
-2.37%
344,781
09/09/2026
178.25
179.12
174.84
176.62
-1.25%
313,077
09/08/2026
181.29
181.29
178.61
178.86
-1.17%
184,183
09/04/2026
177.40
181.43
176.41
180.97
+1.62%
145,012
09/03/2026
179.55
181.97
175.62
178.08
+0.29%
198,993
09/02/2026
177.50
179.23
175.16
177.56
+0.40%
234,361
09/01/2026
181.03
182.00
176.25
176.85
-3.15%
301,308
08/31/2026
181.57
182.76
180.00
182.61
+0.30%
250,217
08/28/2026
183.62
184.05
179.38
182.07
-0.22%
219,828
08/27/2026
184.01
184.20
181.34
182.48
-1.32%
153,746
08/26/2026
187.91
188.98
184.48
184.93
-0.88%
158,882
08/25/2026
189.87
189.87
185.40
186.58
-0.51%
256,536
08/24/2026
188.93
190.85
187.50
187.53
-0.66%
220,368
08/21/2026
187.88
189.52
186.98
188.77
+0.47%
157,580
08/20/2026
189.98
191.03
187.53
187.88
-2.76%
211,555
08/19/2026
192.34
195.55
191.53
193.22
+1.78%
319,044
08/18/2026
195.81
195.81
189.72
189.84
-3.09%
244,461
08/17/2026
192.31
196.06
191.95
195.89
+1.09%
263,172
08/14/2026
194.75
194.75
192.48
193.78
-0.76%
158,623
08/13/2026
196.98
197.45
194.31
195.27
+0.23%
280,442
08/12/2026
200.37
200.37
193.75
194.83
-2.53%
256,434
08/11/2026
196.09
200.00
196.09
199.89
+2.34%
173,141
08/10/2026
198.24
198.24
192.77
195.31
-1.50%
195,679
08/07/2026
193.68
198.47
192.98
198.29
+2.51%
285,844
08/06/2026
195.89
195.99
193.11
193.44
-1.98%
171,465
08/05/2026
195.97
199.22
195.97
197.35
+0.44%
280,191
08/04/2026
192.11
197.46
190.56
196.48
+2.24%
186,300
08/03/2026
191.09
193.28
189.70
192.17
+2.36%
194,676
07/31/2026
186.97
188.48
184.03
187.74
+0.57%
374,404
07/30/2026
190.30
193.72
184.68
186.67
-1.48%
330,228
07/29/2026
195.33
195.33
188.91
189.48
-4.44%
313,573
07/28/2026
198.00
209.32
197.88
198.28
+2.61%
573,127
07/27/2026
195.33
196.93
192.00
193.24
-0.33%
262,442
07/27/2026
$3.09 Earnings
07/24/2026
190.29
194.65
190.29
193.88
+2.44%
350,459
07/23/2026
184.91
189.66
183.37
189.26
+1.32%
346,006
07/22/2026
184.76
188.21
184.76
186.80
+0.76%
191,982
07/21/2026
185.90
186.10
182.87
185.40
-0.15%
209,910
07/20/2026
189.38
190.63
184.93
185.68
-1.86%
325,114
07/17/2026
192.35
195.24
188.29
189.20
-2.37%
208,602
07/16/2026
188.71
194.49
188.71
193.80
+2.21%
218,636
07/15/2026
189.37
191.88
187.52
189.61
+0.23%
388,085
07/14/2026
188.79
190.39
186.15
189.18
+1.93%
358,149
07/13/2026
188.99
190.88
185.35
185.60
-1.69%
273,583
07/10/2026
188.93
191.74
188.73
188.80
+0.11%
178,273
07/09/2026
188.85
190.90
187.79
188.60
+0.80%
210,494
07/08/2026
189.94
189.94
185.84
187.10
-2.61%
289,355
07/07/2026
196.57
196.59
191.34
192.11
-2.79%
411,904
07/06/2026
201.10
201.10
195.48
197.62
-1.54%
258,015
07/02/2026
202.99
205.00
198.20
200.72
-1.18%
401,763
07/02/2026
$0.30 Dividend
07/01/2026
207.28
209.93
203.04
203.12
-2.83%
403,596
06/30/2026
209.90
210.21
206.59
209.04
+0.06%
643,008
06/29/2026
208.77
210.69
207.12
208.92
-0.40%
361,211
06/26/2026
209.23
211.28
207.41
209.75
+0.20%
614,924
06/25/2026
208.27
213.18
207.25
209.33
+1.48%
422,045
06/24/2026
198.95
207.71
198.95
206.28
+4.49%
491,846
06/23/2026
196.29
200.60
196.29
197.42
-0.29%
392,480
06/22/2026
199.52
201.20
197.10
197.99
-0.93%
415,327
06/18/2026
193.83
202.95
192.62
199.84
+4.35%
657,227
06/17/2026
195.35
198.16
191.37
191.51
-1.92%
283,411
06/16/2026
194.75
197.56
194.75
195.26
+0.99%
231,722
06/15/2026
195.65
199.21
192.20
193.35
+0.30%
197,625
06/12/2026
195.38
195.47
191.99
192.79
-0.32%
190,121
06/11/2026
187.80
193.73
186.01
193.40
+4.01%
262,718
06/10/2026
192.88
192.88
185.56
185.95
-3.61%
289,195
06/09/2026
189.35
194.01
188.89
192.92
+3.99%
340,420
06/08/2026
185.19
187.29
184.22
185.52
+0.20%
270,742
06/05/2026
184.79
186.92
182.97
185.14
-0.75%
323,399
06/04/2026
189.68
190.91
186.19
186.53
-0.74%
253,555
06/03/2026
186.80
190.24
185.74
187.92
+0.21%
317,394
06/02/2026
186.19
189.84
186.19
187.52
+0.15%
346,892
06/01/2026
188.17
188.83
182.59
187.23
-1.18%
276,927
05/29/2026
189.81
192.93
189.46
189.46
-0.77%
378,632
05/28/2026
189.03
191.90
186.67
190.93
+0.19%
264,218
05/27/2026
191.43
194.22
190.22
190.56
+0.68%
289,606
05/26/2026
185.75
190.01
185.44
189.28
+2.46%
255,155
05/22/2026
185.18
186.28
183.62
184.74
+0.17%
140,290
05/21/2026
182.56
186.45
179.74
184.43
-0.16%
245,810
05/20/2026
178.31
185.08
175.51
184.73
+3.93%
491,657
05/19/2026
180.21
180.21
176.13
177.75
-2.19%
211,030
05/18/2026
179.44
181.86
177.97
181.73
+1.89%
230,869
05/15/2026
184.47
184.47
178.01
178.36
-3.78%
189,114
05/14/2026
185.00
187.64
183.95
185.37
+0.67%
323,838
05/13/2026
183.10
185.93
181.76
184.14
+0.11%
394,801
05/12/2026
185.88
185.88
180.78
183.93
-0.77%
329,974
05/11/2026
188.11
189.57
185.34
185.35
-1.59%
334,732
05/08/2026
192.90
192.90
187.87
188.33
-2.08%
391,546
05/07/2026
196.63
198.57
191.37
192.33
-0.86%
290,359
05/06/2026
193.55
195.21
192.28
193.99
+2.17%
288,500
05/05/2026
188.11
190.49
184.84
189.87
+1.84%
218,990
05/04/2026
190.18
192.09
183.61
186.43
-2.78%
390,300
05/01/2026
191.43
193.67
189.48
191.77
+0.69%
340,032
04/30/2026
188.90
191.20
187.77
190.45
+1.08%
275,526
04/29/2026
191.40
193.47
186.58
188.42
-1.25%
572,701
04/28/2026
189.69
199.46
186.80
190.80
+2.45%
553,793
04/27/2026
181.53
186.88
181.02
186.23
+2.72%
295,945
04/27/2026
$2.13 Earnings
04/24/2026
184.63
184.78
180.84
181.30
-2.03%
358,294