• $696.8M
    Market Cap
  • -10.16%
    1-Year Change
  • Mortgage Finance
    Industry
  • 1 Month
    +13.44%
    Low Price$14.51
    High Price$17.65
  • 3 Months
    -8.74%
    Low Price$14.51
    High Price$18.44
  • 1 Year
    -10.16%
    Low Price$14.51
    High Price$20.76
Date
Open
High
Low
Close
Change (%)
Volume
11/10/2026
17.68
17.68
16.65
16.71
-5.33%
114,901
11/09/2026
17.88
17.94
17.21
17.65
+0.11%
114,703
11/06/2026
17.12
18.18
16.34
17.63
+1.03%
184,735
11/05/2026
17.00
18.13
16.82
17.45
+4.18%
335,045
11/04/2026
16.07
16.90
16.02
16.75
+6.28%
190,918
11/04/2026
$0.76 Earnings
11/03/2026
16.19
16.31
15.75
15.76
-2.35%
118,701
11/02/2026
15.87
16.34
15.87
16.14
+2.67%
113,809
10/30/2026
16.09
16.12
15.48
15.72
-1.44%
116,117
10/29/2026
15.76
16.38
15.76
15.95
+2.44%
190,792
10/28/2026
15.49
15.64
15.24
15.57
+0.78%
150,727
10/27/2026
15.48
15.54
15.16
15.45
+0.26%
167,103
10/26/2026
15.30
15.68
15.26
15.41
+0.72%
121,677
10/23/2026
15.23
15.37
14.80
15.30
+0.59%
150,229
10/22/2026
14.89
15.43
14.89
15.21
+2.42%
176,833
10/21/2026
14.87
15.25
14.60
14.85
+0.27%
262,094
10/20/2026
14.58
14.99
14.58
14.81
+2.07%
139,009
10/19/2026
14.64
14.64
14.29
14.51
-1.36%
183,285
10/16/2026
14.89
15.16
14.64
14.71
-0.68%
185,317
10/15/2026
14.68
15.21
14.63
14.81
+1.86%
199,016
10/14/2026
14.48
14.67
14.25
14.54
-0.89%
164,610
10/13/2026
14.63
14.75
14.43
14.67
+0.76%
171,022
10/12/2026
14.73
14.91
14.56
14.56
-1.15%
166,399
10/09/2026
14.86
15.00
14.64
14.73
-1.21%
172,586
10/08/2026
14.69
14.96
14.48
14.91
+1.15%
204,155
10/07/2026
14.71
14.86
14.61
14.74
-0.87%
151,564
10/06/2026
14.72
14.97
14.53
14.87
+1.64%
130,302
10/05/2026
14.48
14.84
14.48
14.63
+0.27%
160,659
10/02/2026
14.70
14.82
14.37
14.59
-0.14%
217,080
10/01/2026
14.97
15.16
14.18
14.61
-2.73%
379,962
09/30/2026
15.16
15.25
14.88
15.02
-0.66%
260,141
09/29/2026
15.15
15.27
14.99
15.12
-0.53%
290,460
09/28/2026
15.37
15.55
15.16
15.20
-0.98%
200,764
09/25/2026
15.45
15.77
15.25
15.35
-0.32%
209,368
09/24/2026
15.92
15.92
15.31
15.40
-2.65%
234,657
09/23/2026
16.23
16.26
15.77
15.82
-2.83%
221,240
09/22/2026
16.26
16.40
15.96
16.28
+0.80%
170,706
09/21/2026
16.10
16.29
15.97
16.15
+0.94%
204,001
09/18/2026
15.95
16.22
15.09
16.00
-0.37%
431,342
09/17/2026
16.76
16.83
16.06
16.06
-2.96%
188,763
09/16/2026
17.10
17.20
16.47
16.55
-3.22%
183,400
09/15/2026
17.39
17.41
16.95
17.10
-1.50%
168,056
09/14/2026
17.86
18.35
17.26
17.36
-3.39%
261,303
09/11/2026
18.29
18.41
17.91
17.97
-0.83%
95,042
09/10/2026
18.03
18.31
17.83
18.12
+0.06%
148,483
09/09/2026
18.00
18.26
18.00
18.11
-0.06%
93,620
09/08/2026
18.33
18.41
18.10
18.12
-1.68%
96,534
09/04/2026
18.38
18.51
18.12
18.43
+0.16%
69,469
09/03/2026
18.28
18.59
18.07
18.40
+1.49%
69,300
09/02/2026
18.07
18.26
17.94
18.13
+1.12%
84,837
09/01/2026
17.99
18.19
17.87
17.93
-0.11%
114,709
08/31/2026
17.84
18.08
17.72
17.95
-0.33%
141,284
08/28/2026
18.15
18.29
17.99
18.01
-0.39%
109,464
08/27/2026
17.96
18.49
17.80
18.08
+2.20%
126,069
08/26/2026
18.22
18.27
17.62
17.69
-2.43%
147,563
08/25/2026
18.50
18.50
18.03
18.13
-1.68%
119,420
08/24/2026
18.47
18.98
18.32
18.44
+0.55%
87,295
08/21/2026
18.29
18.47
18.25
18.34
+0.11%
91,167
08/20/2026
18.20
18.37
17.92
18.32
+0.83%
112,769
08/19/2026
18.20
18.53
18.11
18.17
+0.78%
95,761
08/18/2026
18.01
18.16
17.89
18.03
+0.73%
77,029
08/17/2026
18.00
18.19
17.85
17.90
-1.43%
106,866
08/14/2026
18.21
18.47
17.98
18.16
+0.33%
102,477
08/13/2026
18.16
18.36
17.93
18.10
+0.50%
92,962
08/12/2026
18.13
18.22
17.95
18.01
-1.26%
120,147
08/11/2026
18.30
19.19
18.11
18.24
-0.38%
126,082
08/10/2026
18.30
18.42
17.92
18.31
-0.81%
167,682
08/07/2026
18.20
18.66
18.18
18.46
+1.37%
168,885
08/06/2026
18.00
18.68
17.78
18.21
+3.06%
180,821
08/05/2026
17.79
17.85
17.61
17.67
-0.84%
79,336
08/05/2026
$0.71 Earnings
08/04/2026
17.64
18.00
17.33
17.82
+1.02%
60,078
08/03/2026
17.78
17.94
17.56
17.64
+0.57%
72,770
07/31/2026
17.61
17.69
17.35
17.54
+0.17%
115,995
07/30/2026
17.64
18.00
17.39
17.51
-1.19%
89,544
07/29/2026
17.86
18.02
17.53
17.72
-0.39%
75,951
07/28/2026
17.80
18.00
17.75
17.79
+0.85%
67,462
07/27/2026
17.61
17.82
17.53
17.64
+1.32%
86,496
07/24/2026
17.26
17.54
17.25
17.41
+1.52%
107,135
07/23/2026
17.10
17.25
17.00
17.15
-0.46%
140,973
07/22/2026
17.12
17.73
17.01
17.23
+0.29%
137,493
07/21/2026
17.22
17.52
17.09
17.18
-0.29%
113,747
07/20/2026
17.52
17.63
17.15
17.23
-1.54%
139,249
07/17/2026
17.60
17.81
17.37
17.50
-1.24%
107,763
07/16/2026
17.37
17.75
17.27
17.72
+2.72%
111,416
07/15/2026
17.40
17.86
17.20
17.25
-0.92%
102,775
07/14/2026
17.27
17.62
17.25
17.41
+1.22%
86,891
07/13/2026
17.40
17.54
17.11
17.20
-0.41%
89,037
07/10/2026
17.52
17.85
17.23
17.27
-1.87%
79,141
07/09/2026
17.53
17.65
17.41
17.60
+0.51%
64,958
07/08/2026
17.70
17.93
17.43
17.51
-1.57%
70,282
07/07/2026
18.51
19.00
17.78
17.79
-4.05%
83,422
07/06/2026
18.68
18.80
18.10
18.54
-0.16%
84,553
07/02/2026
18.65
18.76
18.49
18.57
-0.38%
73,709
07/01/2026
18.52
18.84
18.31
18.64
+0.98%
99,005
06/30/2026
17.86
18.54
17.86
18.46
+2.50%
209,243
06/29/2026
18.28
18.35
17.99
18.01
-1.15%
83,486
06/26/2026
17.75
18.22
17.58
18.22
+2.65%
398,902
06/25/2026
17.70
17.92
17.55
17.75
+0.11%
83,639
06/24/2026
17.73
17.92
17.68
17.73
+0.40%
50,318