• $724.1M
    Market Cap
  • -4.43%
    1-Year Change
  • Mortgage Finance
    Industry
  • 1 Month
    +6.75%
    Low Price$17.41
    High Price$18.46
  • 3 Months
    +4.50%
    Low Price$17.13
    High Price$18.64
  • 1 Year
    -4.43%
    Low Price$16.97
    High Price$20.76
Date
Open
High
Low
Close
Change (%)
Volume
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
05/12/2026
17.16
17.74
16.79
17.40
+1.40%
144,996
05/11/2026
18.13
18.13
17.07
17.16
-5.92%
131,474
05/08/2026
18.29
18.51
18.00
18.24
-0.27%
89,411
05/07/2026
20.10
20.10
18.05
18.29
-6.54%
233,160
05/06/2026
19.32
19.65
19.18
19.57
+1.24%
76,696
05/06/2026
$0.68 Earnings
05/05/2026
19.09
19.48
19.03
19.33
+1.05%
45,884
05/04/2026
19.31
19.48
19.12
19.13
-1.49%
49,672
05/01/2026
19.30
19.47
19.12
19.42
+0.67%
29,667
04/30/2026
19.05
19.38
19.05
19.29
+0.68%
41,891
04/29/2026
19.65
19.72
19.13
19.16
-3.28%
44,961
04/28/2026
19.62
19.83
19.62
19.81
+1.54%
30,771
04/27/2026
19.40
19.77
19.40
19.51
+0.21%
39,306
04/24/2026
19.30
19.54
19.21
19.47
+0.41%
37,447
04/23/2026
19.36
19.50
19.05
19.39
+0.31%
48,932
04/22/2026
19.37
19.57
19.28
19.33
-0.31%
48,293
04/21/2026
19.89
20.10
19.34
19.39
-2.76%
57,237
04/20/2026
19.74
19.99
18.82
19.94
+0.20%
60,950
04/17/2026
19.34
20.06
19.34
19.90
+3.97%
87,772
04/16/2026
19.46
19.58
19.14
19.14
-2.15%
102,386
04/15/2026
19.54
19.67
19.42
19.56
+0.26%
74,354
04/14/2026
19.46
19.81
19.46
19.51
+0.21%
121,515
04/13/2026
19.14
19.54
19.14
19.47
+1.72%
94,213
04/10/2026
18.83
19.16
18.82
19.14
+1.16%
98,980
04/09/2026
18.64
19.05
18.64
18.92
+1.39%
72,357
04/08/2026
18.54
18.93
18.48
18.66
+2.47%
88,790
04/07/2026
18.41
18.69
18.10
18.21
-1.41%
129,399
04/06/2026
18.27
18.54
17.90
18.47
+1.26%
169,201
04/02/2026
17.86
18.32
17.65
18.24
+1.22%
139,397