• $7.3B
    Market Cap
  • -43.08%
    1-Year Change
  • Mortgage Finance
    Industry
  • 1 Month
    +0.96%
    Low Price$5.50
    High Price$6.30
  • 3 Months
    -12.15%
    Low Price$5.50
    High Price$7.42
  • 1 Year
    -43.08%
    Low Price$4.63
    High Price$15.31
Date
Open
High
Low
Close
Change (%)
Volume
08/21/2026
6.15
6.33
6.14
6.29
+1.62%
2,324,340
08/20/2026
6.30
6.36
6.17
6.19
-1.75%
1,638,319
08/19/2026
6.21
6.35
6.12
6.30
+1.61%
2,150,015
08/18/2026
6.10
6.23
6.00
6.20
+1.14%
2,845,123
08/17/2026
6.16
6.22
6.01
6.13
-1.45%
2,164,735
08/14/2026
6.20
6.25
6.16
6.22
+0.16%
1,491,070
08/13/2026
6.13
6.24
6.10
6.21
+0.06%
1,891,085
08/12/2026
6.06
6.25
6.05
6.21
+1.49%
2,358,926
08/11/2026
6.04
6.13
5.96
6.12
+0.74%
2,114,658
08/10/2026
6.05
6.17
5.91
6.07
+0.33%
3,568,089
08/07/2026
6.01
6.09
5.95
6.05
+1.68%
3,509,153
08/06/2026
5.52
5.96
5.43
5.95
+8.18%
3,971,967
08/05/2026
5.67
5.72
5.50
5.50
-3.00%
3,401,115
08/04/2026
5.75
5.94
5.56
5.67
-1.90%
3,934,939
08/03/2026
5.86
5.92
5.70
5.78
-0.17%
2,975,708
07/31/2026
6.00
6.02
5.79
5.79
-3.50%
1,970,689
07/30/2026
6.00
6.04
5.96
6.00
+0.67%
1,520,095
07/29/2026
6.11
6.15
5.88
5.96
-2.45%
6,219,963
07/28/2026
6.05
6.13
5.81
6.11
+0.33%
4,803,578
07/27/2026
6.15
6.39
5.98
6.09
-1.93%
3,824,411
07/24/2026
6.14
6.24
6.00
6.21
+1.31%
3,502,504
07/23/2026
6.45
6.48
6.00
6.13
-4.67%
3,275,749
07/22/2026
6.29
6.43
6.03
6.43
+3.21%
2,126,686
07/21/2026
6.24
6.37
6.05
6.23
+0.32%
2,586,168
07/20/2026
5.91
6.43
5.74
6.21
+3.16%
7,910,497
07/17/2026
5.80
6.04
5.51
6.02
+4.70%
4,560,226
07/16/2026
6.00
6.08
5.70
5.75
-4.33%
3,468,423
07/15/2026
6.02
6.07
5.90
6.01
-0.53%
2,344,952
07/14/2026
6.17
6.19
5.91
6.04
-1.75%
3,060,253
07/13/2026
6.41
6.41
6.12
6.15
-2.84%
2,809,314
07/10/2026
6.20
6.58
6.17
6.33
+3.77%
5,482,386
07/09/2026
5.94
6.24
5.92
6.10
+4.10%
4,090,775
07/08/2026
6.12
6.18
5.80
5.86
-5.02%
6,156,574
07/07/2026
6.20
6.30
6.12
6.17
0.00%
2,657,071
07/06/2026
6.16
6.26
6.12
6.17
+0.82%
2,717,152
07/02/2026
6.35
6.45
6.12
6.12
-2.39%
3,209,111
07/01/2026
6.53
6.80
6.18
6.27
-3.69%
3,644,547
06/30/2026
6.80
6.85
6.45
6.51
-5.21%
2,107,904
06/29/2026
6.85
6.92
6.66
6.87
-0.17%
1,753,714
06/26/2026
7.24
7.24
6.56
6.88
-5.49%
3,956,028
06/25/2026
6.87
7.50
6.61
7.28
+4.22%
7,274,753
06/24/2026
6.14
7.22
6.00
6.99
+13.39%
8,847,826
06/23/2026
6.22
6.25
5.92
6.16
-2.99%
3,573,458
06/22/2026
6.36
6.48
6.16
6.35
-0.16%
5,187,033
06/18/2026
6.33
6.43
6.24
6.36
+0.79%
3,012,124
06/17/2026
6.67
6.71
6.28
6.31
-4.68%
7,880,834
06/16/2026
6.76
6.89
6.55
6.62
-1.69%
4,793,428
06/15/2026
6.50
6.76
6.47
6.73
+3.75%
4,132,173
06/12/2026
6.32
6.57
6.31
6.49
+2.72%
5,015,108
06/11/2026
6.14
6.44
6.04
6.32
+2.40%
4,271,305
06/10/2026
6.35
6.50
6.13
6.17
-3.14%
2,862,893
06/09/2026
6.49
6.65
6.11
6.37
-1.89%
3,428,855
06/08/2026
6.60
6.75
6.38
6.49
-3.09%
3,522,314
06/05/2026
7.27
7.45
6.40
6.70
-0.74%
7,406,324
06/04/2026
6.36
6.90
6.36
6.75
+6.30%
3,774,160
06/03/2026
7.03
7.04
6.11
6.35
-9.93%
11,004,315
06/02/2026
7.38
7.39
7.00
7.05
-4.99%
3,244,475
06/01/2026
7.07
7.45
6.92
7.42
+4.80%
5,399,401
05/29/2026
7.20
7.25
7.01
7.08
-2.07%
3,009,827
05/28/2026
7.35
7.39
7.16
7.23
-2.03%
1,749,930
05/27/2026
7.03
7.47
6.95
7.38
+4.38%
4,169,355
05/26/2026
7.19
7.25
7.07
7.07
-1.61%
2,412,016
05/22/2026
7.16
7.33
7.04
7.19
+0.36%
2,041,757
05/21/2026
7.22
7.25
7.02
7.16
-1.24%
1,779,594
05/20/2026
7.10
7.30
6.86
7.25
+2.83%
3,062,830
05/19/2026
7.23
7.25
6.80
7.05
-2.49%
5,073,783
05/18/2026
7.84
7.90
7.04
7.23
-7.43%
6,837,684
05/15/2026
7.85
7.93
7.79
7.81
-1.61%
3,710,368
05/14/2026
8.02
8.20
7.87
7.94
-0.90%
2,128,320
05/13/2026
7.88
8.05
7.76
8.01
+3.49%
2,771,319
05/12/2026
7.78
8.05
7.61
7.74
-0.51%
4,775,573
05/11/2026
7.84
8.10
7.47
7.78
-1.02%
5,612,589
05/08/2026
8.09
8.09
7.76
7.86
-1.75%
3,884,815
05/07/2026
8.24
8.39
7.97
8.00
-3.03%
3,596,990
05/06/2026
8.11
8.29
7.78
8.25
+2.36%
5,814,608
05/05/2026
8.53
8.65
8.00
8.06
-7.14%
5,407,201
05/04/2026
8.74
8.97
8.60
8.68
+6.50%
8,778,924
05/01/2026
8.27
8.44
8.10
8.15
-0.37%
4,821,147
04/30/2026
7.65
8.32
7.65
8.18
+6.37%
5,853,885
04/29/2026
7.66
8.00
7.42
7.69
+0.39%
3,249,510
04/28/2026
7.16
7.76
7.09
7.66
+6.83%
5,742,100
04/27/2026
7.00
7.19
6.80
7.17
+2.58%
3,228,837
04/24/2026
7.05
7.35
6.82
6.99
+1.01%
6,050,445
04/23/2026
7.65
7.80
6.80
6.92
-9.42%
5,540,242
04/22/2026
7.90
8.00
7.58
7.64
-3.17%
3,050,312
04/21/2026
7.98
8.17
7.77
7.89
-1.25%
2,774,022
04/20/2026
8.09
8.14
7.95
7.99
-3.21%
2,742,166
04/17/2026
7.81
8.30
7.65
8.26
+5.70%
4,415,268
04/16/2026
8.25
8.25
7.80
7.81
-5.22%
4,918,529
04/15/2026
8.30
8.55
8.10
8.24
+0.37%
4,619,167
04/14/2026
8.36
8.60
8.05
8.21
-0.97%
4,644,126
04/13/2026
7.95
8.44
7.60
8.29
+0.48%
8,813,858
04/10/2026
7.95
8.50
7.72
8.25
+4.96%
12,073,605
04/09/2026
6.67
7.99
6.51
7.86
+18.55%
9,152,632
04/08/2026
6.73
6.95
6.35
6.63
+4.08%
5,692,265
04/07/2026
6.34
6.46
6.02
6.37
-1.24%
4,236,306
04/06/2026
6.90
7.06
6.30
6.45
-6.45%
6,375,989
04/02/2026
6.79
7.00
6.50
6.90
-2.61%
6,255,180
04/01/2026
7.39
7.97
7.03
7.08
-2.48%
8,502,259
03/31/2026
8.00
8.15
6.61
7.26
-1.22%
21,651,031