• $576.0M
    Market Cap
  • -19.03%
    1-Year Change
  • Mortgage Finance
    Industry
  • 1 Month
    -19.53%
    Low Price$14.59
    High Price$18.43
  • 3 Months
    -21.43%
    Low Price$14.59
    High Price$18.54
  • 1 Year
    -19.03%
    Low Price$14.59
    High Price$20.76
Date
Open
High
Low
Close
Change (%)
Volume
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
06/23/2026
17.46
17.70
17.46
17.66
+1.61%
53,236
06/22/2026
17.44
17.66
17.32
17.38
-0.91%
51,788
06/18/2026
17.65
17.93
17.29
17.54
-0.34%
83,997
06/17/2026
17.69
17.94
17.36
17.60
-0.79%
103,510
06/16/2026
17.73
17.95
17.53
17.74
+1.26%
98,014
06/15/2026
17.64
17.86
17.44
17.52
-0.23%
58,396
06/12/2026
17.42
17.64
17.10
17.56
+1.39%
44,289
06/11/2026
17.50
17.68
17.23
17.32
-0.63%
90,862
06/10/2026
17.50
17.69
17.35
17.43
-0.23%
58,311
06/09/2026
17.32
17.55
17.16
17.47
+1.63%
73,232
06/08/2026
17.34
17.64
17.19
17.19
-1.55%
98,992
06/05/2026
17.47
17.69
17.20
17.46
+0.06%
55,547
06/04/2026
17.41
17.46
17.18
17.45
+1.87%
96,141
06/03/2026
17.12
17.26
16.97
17.13
-1.04%
135,145
06/02/2026
17.24
17.49
17.02
17.31
+0.12%
70,841
06/01/2026
17.30
17.48
17.24
17.29
-1.20%
70,547
05/29/2026
17.44
18.00
17.44
17.50
-0.57%
74,656
05/28/2026
17.34
17.77
17.19
17.60
+1.03%
75,857
05/27/2026
17.42
17.55
17.32
17.42
0.00%
49,961
05/26/2026
17.26
17.52
17.12
17.42
+1.46%
62,378
05/22/2026
17.53
17.77
17.11
17.17
-2.17%
80,155
05/21/2026
17.29
17.59
16.86
17.55
+1.27%
67,905
05/20/2026
17.17
17.47
17.17
17.33
+0.64%
58,985
05/19/2026
17.16
17.36
16.93
17.22
+0.41%
100,035
05/18/2026
16.89
17.35
16.89
17.15
+1.06%
86,683
05/15/2026
17.24
17.24
16.65
16.97
-1.91%
82,346
05/14/2026
17.37
17.67
17.21
17.30
-0.35%
85,364
05/13/2026
17.24
17.46
17.14
17.36
-0.23%
79,611