KKR & Co Inc NYSE:KKR Historical Prices

Below are the 3431 trading days of historical prices for KKR.

#	Exchange	Symbol	Date	Open	High	Low	Close
3431	NYSE	KKR	Fri, Mar 1, 2024	100.10	101.80	97.54	98.93
3430	NYSE	KKR	Thu, Feb 29, 2024	96.53	98.54	96.11	98.26
3429	NYSE	KKR	Wed, Feb 28, 2024	95.87	96.20	95.18	95.85
3428	NYSE	KKR	Tue, Feb 27, 2024	95.97	96.61	95.42	96.02
3427	NYSE	KKR	Mon, Feb 26, 2024	96.81	96.95	95.46	95.80
3426	NYSE	KKR	Fri, Feb 23, 2024	96.40	97.46	95.26	95.80
3425	NYSE	KKR	Thu, Feb 22, 2024	95.54	97.11	95.32	95.77
3424	NYSE	KKR	Wed, Feb 21, 2024	92.44	93.68	92.15	93.66
3423	NYSE	KKR	Tue, Feb 20, 2024	94.83	94.89	93.10	93.14
3422	NYSE	KKR	Fri, Feb 16, 2024	96.22	96.46	95.36	95.66
3421	NYSE	KKR	Thu, Feb 15, 2024	95.87	96.92	95.47	96.22
3420	NYSE	KKR	Wed, Feb 14, 2024	97.37	97.79	95.88	95.79
3419	NYSE	KKR	Tue, Feb 13, 2024	94.83	96.98	94.20	95.88
3418	NYSE	KKR	Mon, Feb 12, 2024	97.32	98.63	96.35	97.62
3417	NYSE	KKR	Fri, Feb 9, 2024	96.93	97.27	96.10	97.03
3416	NYSE	KKR	Thu, Feb 8, 2024	95.51	97.94	94.92	96.55
3415	NYSE	KKR	Wed, Feb 7, 2024	94.09	95.47	93.28	94.73
3414	NYSE	KKR	Tue, Feb 6, 2024	92.08	93.69	90.40	93.58
3413	NYSE	KKR	Mon, Feb 5, 2024	88.68	88.87	87.28	88.45
3412	NYSE	KKR	Fri, Feb 2, 2024	87.79	89.84	87.62	89.52
3411	NYSE	KKR	Thu, Feb 1, 2024	87.03	88.28	85.19	88.15
3410	NYSE	KKR	Wed, Jan 31, 2024	87.87	88.51	86.55	86.58
3409	NYSE	KKR	Tue, Jan 30, 2024	86.54	88.17	86.33	87.77
3408	NYSE	KKR	Mon, Jan 29, 2024	86.89	87.42	86.10	87.16
3407	NYSE	KKR	Fri, Jan 26, 2024	85.17	86.79	84.68	86.75
3406	NYSE	KKR	Thu, Jan 25, 2024	84.00	85.38	83.37	85.35
3405	NYSE	KKR	Wed, Jan 24, 2024	84.66	84.66	83.01	83.34
3404	NYSE	KKR	Tue, Jan 23, 2024	84.20	84.47	83.54	83.99
3403	NYSE	KKR	Mon, Jan 22, 2024	85.00	85.33	84.12	84.26
3402	NYSE	KKR	Fri, Jan 19, 2024	81.91	84.34	81.14	84.19
3401	NYSE	KKR	Thu, Jan 18, 2024	82.01	82.38	80.89	81.56
3400	NYSE	KKR	Wed, Jan 17, 2024	80.54	81.69	80.48	81.20
3399	NYSE	KKR	Tue, Jan 16, 2024	80.95	81.75	80.20	81.55
3398	NYSE	KKR	Fri, Jan 12, 2024	82.44	82.85	81.50	81.79
3397	NYSE	KKR	Thu, Jan 11, 2024	82.68	82.85	81.16	81.87
3396	NYSE	KKR	Wed, Jan 10, 2024	81.17	82.78	80.64	82.42
3395	NYSE	KKR	Tue, Jan 9, 2024	81.35	81.69	80.68	81.40
3394	NYSE	KKR	Mon, Jan 8, 2024	81.85	82.21	81.02	82.12
3393	NYSE	KKR	Fri, Jan 5, 2024	79.53	81.54	79.53	81.27
3392	NYSE	KKR	Thu, Jan 4, 2024	80.00	80.80	79.88	79.96
3391	NYSE	KKR	Wed, Jan 3, 2024	80.23	80.62	78.95	79.89
3390	NYSE	KKR	Tue, Jan 2, 2024	82.00	82.39	80.22	81.31
3389	NYSE	KKR	Fri, Dec 29, 2023	83.73	83.73	82.66	82.85
3388	NYSE	KKR	Thu, Dec 28, 2023	82.97	83.72	82.97	83.58
3387	NYSE	KKR	Wed, Dec 27, 2023	82.50	83.74	82.05	83.34
3386	NYSE	KKR	Tue, Dec 26, 2023	81.50	82.50	81.16	82.18
3385	NYSE	KKR	Fri, Dec 22, 2023	81.62	82.44	81.12	81.92
3384	NYSE	KKR	Thu, Dec 21, 2023	82.85	82.97	80.01	81.85
3383	NYSE	KKR	Wed, Dec 20, 2023	84.26	84.74	82.01	82.03
3382	NYSE	KKR	Tue, Dec 19, 2023	84.50	85.66	84.18	84.69
3381	NYSE	KKR	Mon, Dec 18, 2023	83.85	85.21	83.78	84.47
3380	NYSE	KKR	Fri, Dec 15, 2023	83.01	84.18	82.41	83.81
3379	NYSE	KKR	Thu, Dec 14, 2023	80.57	83.42	80.46	83.01
3378	NYSE	KKR	Wed, Dec 13, 2023	77.14	80.10	77.02	79.58
3377	NYSE	KKR	Tue, Dec 12, 2023	77.24	77.96	76.87	77.54
3376	NYSE	KKR	Mon, Dec 11, 2023	76.61	77.69	76.60	77.23
3375	NYSE	KKR	Fri, Dec 8, 2023	75.16	77.01	75.16	76.95
3374	NYSE	KKR	Thu, Dec 7, 2023	74.86	75.78	74.85	75.49
3373	NYSE	KKR	Wed, Dec 6, 2023	76.05	76.10	74.69	74.73
3372	NYSE	KKR	Tue, Dec 5, 2023	74.86	75.86	74.47	75.44
3371	NYSE	KKR	Mon, Dec 4, 2023	73.06	76.13	73.04	75.22
3370	NYSE	KKR	Fri, Dec 1, 2023	75.60	75.93	74.84	74.87
3369	NYSE	KKR	Thu, Nov 30, 2023	74.75	75.86	74.27	75.84
3368	NYSE	KKR	Wed, Nov 29, 2023	72.28	75.15	71.59	74.74
3367	NYSE	KKR	Tue, Nov 28, 2023	69.00	69.52	68.90	69.38
3366	NYSE	KKR	Mon, Nov 27, 2023	68.75	69.49	68.58	69.06
3365	NYSE	KKR	Fri, Nov 24, 2023	67.99	69.45	67.99	69.20
3364	NYSE	KKR	Wed, Nov 22, 2023	68.83	68.99	68.04	68.45
3363	NYSE	KKR	Tue, Nov 21, 2023	67.87	68.28	67.64	68.22
3362	NYSE	KKR	Mon, Nov 20, 2023	66.83	68.25	66.75	68.09
3361	NYSE	KKR	Fri, Nov 17, 2023	66.26	67.30	66.11	66.92
3360	NYSE	KKR	Thu, Nov 16, 2023	66.44	66.92	65.91	66.03
3359	NYSE	KKR	Wed, Nov 15, 2023	66.72	67.25	66.31	66.25
3358	NYSE	KKR	Tue, Nov 14, 2023	66.24	67.55	66.21	66.63
3357	NYSE	KKR	Mon, Nov 13, 2023	62.92	64.09	62.92	63.97
3356	NYSE	KKR	Fri, Nov 10, 2023	63.17	63.59	62.29	63.55
3355	NYSE	KKR	Thu, Nov 9, 2023	62.64	63.66	62.24	62.30
3354	NYSE	KKR	Wed, Nov 8, 2023	62.61	62.79	61.94	62.41
3353	NYSE	KKR	Tue, Nov 7, 2023	59.08	63.40	59.08	62.34
3352	NYSE	KKR	Mon, Nov 6, 2023	60.99	61.59	58.94	59.38
3351	NYSE	KKR	Fri, Nov 3, 2023	59.57	61.74	59.57	61.09
3350	NYSE	KKR	Thu, Nov 2, 2023	57.86	58.88	57.49	58.72
3349	NYSE	KKR	Wed, Nov 1, 2023	55.78	57.16	55.78	56.95
3348	NYSE	KKR	Tue, Oct 31, 2023	55.17	55.90	54.91	55.40
3347	NYSE	KKR	Mon, Oct 30, 2023	54.66	55.25	54.14	55.06
3346	NYSE	KKR	Fri, Oct 27, 2023	54.64	54.85	53.72	54.10
3345	NYSE	KKR	Thu, Oct 26, 2023	54.59	55.62	54.42	54.57
3344	NYSE	KKR	Wed, Oct 25, 2023	55.71	56.02	54.69	54.88
3343	NYSE	KKR	Tue, Oct 24, 2023	55.22	56.44	55.22	56.22
3342	NYSE	KKR	Mon, Oct 23, 2023	54.73	55.85	54.31	55.23
3341	NYSE	KKR	Fri, Oct 20, 2023	55.27	55.53	54.33	54.91
3340	NYSE	KKR	Thu, Oct 19, 2023	56.87	58.00	55.34	55.61
3339	NYSE	KKR	Wed, Oct 18, 2023	59.96	60.02	57.73	57.95
3338	NYSE	KKR	Tue, Oct 17, 2023	59.81	61.38	59.67	60.44
3337	NYSE	KKR	Mon, Oct 16, 2023	60.12	61.03	59.48	60.34
3336	NYSE	KKR	Fri, Oct 13, 2023	61.71	61.71	59.17	60.25
3335	NYSE	KKR	Thu, Oct 12, 2023	63.23	63.27	61.22	61.30
3334	NYSE	KKR	Wed, Oct 11, 2023	62.26	63.19	62.04	63.10
3333	NYSE	KKR	Tue, Oct 10, 2023	61.89	62.76	61.89	62.07
3332	NYSE	KKR	Mon, Oct 9, 2023	61.26	61.83	60.92	61.60
3331	NYSE	KKR	Fri, Oct 6, 2023	60.06	62.21	59.98	62.03
3330	NYSE	KKR	Thu, Oct 5, 2023	59.68	60.60	59.20	60.42
3329	NYSE	KKR	Wed, Oct 4, 2023	59.00	59.99	58.96	59.77
3328	NYSE	KKR	Tue, Oct 3, 2023	60.37	60.66	58.53	59.00
3327	NYSE	KKR	Mon, Oct 2, 2023	61.55	61.87	60.84	60.99
3326	NYSE	KKR	Fri, Sep 29, 2023	63.20	63.20	61.46	61.60
3325	NYSE	KKR	Thu, Sep 28, 2023	61.90	62.79	61.84	62.55
3324	NYSE	KKR	Wed, Sep 27, 2023	62.00	62.25	61.28	62.09
3323	NYSE	KKR	Tue, Sep 26, 2023	62.76	63.21	61.49	61.51
3322	NYSE	KKR	Mon, Sep 25, 2023	61.87	63.77	61.87	63.55
3321	NYSE	KKR	Fri, Sep 22, 2023	62.12	62.64	61.60	62.16
3320	NYSE	KKR	Thu, Sep 21, 2023	62.68	62.68	61.36	61.38
3319	NYSE	KKR	Wed, Sep 20, 2023	63.69	64.77	63.54	63.63
3318	NYSE	KKR	Tue, Sep 19, 2023	64.33	64.58	63.23	63.43
3317	NYSE	KKR	Mon, Sep 18, 2023	64.36	64.63	63.95	64.46
3316	NYSE	KKR	Fri, Sep 15, 2023	63.55	64.59	63.46	64.40
3315	NYSE	KKR	Thu, Sep 14, 2023	64.05	64.14	63.20	63.72
3314	NYSE	KKR	Wed, Sep 13, 2023	63.80	64.31	63.20	63.22
3313	NYSE	KKR	Tue, Sep 12, 2023	63.30	64.22	63.24	63.79
3312	NYSE	KKR	Mon, Sep 11, 2023	63.46	63.55	62.81	63.20
3311	NYSE	KKR	Fri, Sep 8, 2023	61.36	62.86	61.19	62.82
3310	NYSE	KKR	Thu, Sep 7, 2023	61.07	61.51	60.50	61.38
3309	NYSE	KKR	Wed, Sep 6, 2023	61.53	61.88	61.04	61.72
3308	NYSE	KKR	Tue, Sep 5, 2023	62.21	62.57	61.71	61.98
3307	NYSE	KKR	Fri, Sep 1, 2023	63.28	63.31	62.00	62.20
3306	NYSE	KKR	Thu, Aug 31, 2023	62.00	62.93	61.70	62.81
3305	NYSE	KKR	Wed, Aug 30, 2023	61.80	62.13	61.38	61.87
3304	NYSE	KKR	Tue, Aug 29, 2023	60.65	61.83	60.18	61.72
3303	NYSE	KKR	Mon, Aug 28, 2023	59.88	60.66	59.60	60.64
3302	NYSE	KKR	Fri, Aug 25, 2023	59.61	59.87	58.38	59.50
3301	NYSE	KKR	Thu, Aug 24, 2023	60.52	60.89	59.33	59.55
3300	NYSE	KKR	Wed, Aug 23, 2023	59.33	60.34	59.02	60.22
3299	NYSE	KKR	Tue, Aug 22, 2023	60.27	60.39	58.89	59.04
3298	NYSE	KKR	Mon, Aug 21, 2023	60.20	60.56	59.20	59.86
3297	NYSE	KKR	Fri, Aug 18, 2023	58.41	60.33	58.23	60.20
3296	NYSE	KKR	Thu, Aug 17, 2023	59.31	59.87	58.86	59.15
3295	NYSE	KKR	Wed, Aug 16, 2023	60.37	60.37	59.06	59.14
3294	NYSE	KKR	Tue, Aug 15, 2023	61.07	61.20	60.28	60.29
3293	NYSE	KKR	Mon, Aug 14, 2023	61.58	62.43	61.31	61.78
3292	NYSE	KKR	Fri, Aug 11, 2023	61.93	62.01	60.82	61.91
3291	NYSE	KKR	Thu, Aug 10, 2023	62.38	63.45	62.01	62.31
3290	NYSE	KKR	Wed, Aug 9, 2023	61.19	61.75	60.67	61.57
3289	NYSE	KKR	Tue, Aug 8, 2023	61.05	61.69	59.88	61.19
3288	NYSE	KKR	Mon, Aug 7, 2023	60.46	63.64	60.46	61.81
3287	NYSE	KKR	Fri, Aug 4, 2023	59.59	60.99	59.31	60.19
3286	NYSE	KKR	Thu, Aug 3, 2023	58.44	59.44	58.23	59.24
3285	NYSE	KKR	Wed, Aug 2, 2023	58.77	59.01	58.22	58.91
3284	NYSE	KKR	Tue, Aug 1, 2023	58.90	59.98	58.54	59.73
3283	NYSE	KKR	Mon, Jul 31, 2023	60.03	60.15	59.09	59.38
3282	NYSE	KKR	Fri, Jul 28, 2023	60.00	60.15	59.47	59.95
3281	NYSE	KKR	Thu, Jul 27, 2023	61.21	61.21	59.09	59.13
3280	NYSE	KKR	Wed, Jul 26, 2023	60.91	61.11	60.04	60.68
3279	NYSE	KKR	Tue, Jul 25, 2023	60.64	61.09	60.42	60.93
3278	NYSE	KKR	Mon, Jul 24, 2023	60.49	61.26	60.26	60.77
3277	NYSE	KKR	Fri, Jul 21, 2023	61.27	61.30	60.33	60.49
3276	NYSE	KKR	Thu, Jul 20, 2023	60.34	61.33	60.19	60.99
3275	NYSE	KKR	Wed, Jul 19, 2023	61.63	62.44	60.99	61.09
3274	NYSE	KKR	Tue, Jul 18, 2023	61.05	62.14	60.81	61.75
3273	NYSE	KKR	Mon, Jul 17, 2023	60.44	61.24	60.20	60.68
3272	NYSE	KKR	Fri, Jul 14, 2023	61.49	61.59	60.09	60.56
3271	NYSE	KKR	Thu, Jul 13, 2023	59.34	61.34	59.07	61.21
3270	NYSE	KKR	Wed, Jul 12, 2023	57.45	58.66	57.08	58.59
3269	NYSE	KKR	Tue, Jul 11, 2023	55.64	56.55	55.29	56.31
3268	NYSE	KKR	Mon, Jul 10, 2023	54.70	55.43	54.70	55.17
3267	NYSE	KKR	Fri, Jul 7, 2023	53.62	55.36	53.62	54.87
3266	NYSE	KKR	Thu, Jul 6, 2023	54.31	54.44	52.95	53.91
3265	NYSE	KKR	Wed, Jul 5, 2023	55.91	55.98	55.21	55.27
3264	NYSE	KKR	Mon, Jul 3, 2023	56.00	56.65	55.92	56.50
3263	NYSE	KKR	Fri, Jun 30, 2023	56.26	56.86	55.99	56.00
3262	NYSE	KKR	Thu, Jun 29, 2023	55.89	56.34	55.63	55.95
3261	NYSE	KKR	Wed, Jun 28, 2023	54.66	55.86	54.12	55.74
3260	NYSE	KKR	Tue, Jun 27, 2023	53.34	55.12	53.30	54.92
3259	NYSE	KKR	Mon, Jun 26, 2023	53.34	53.83	53.08	53.09
3258	NYSE	KKR	Fri, Jun 23, 2023	54.00	54.23	53.01	53.59
3257	NYSE	KKR	Thu, Jun 22, 2023	55.43	55.58	54.61	55.19
3256	NYSE	KKR	Wed, Jun 21, 2023	56.29	56.31	55.55	55.78
3255	NYSE	KKR	Tue, Jun 20, 2023	56.44	56.78	56.18	56.63
3254	NYSE	KKR	Fri, Jun 16, 2023	58.71	58.89	57.17	57.20
3253	NYSE	KKR	Thu, Jun 15, 2023	57.00	58.72	57.00	58.61
3252	NYSE	KKR	Wed, Jun 14, 2023	56.95	57.70	56.47	57.03
3251	NYSE	KKR	Tue, Jun 13, 2023	56.11	56.95	56.06	56.89
3250	NYSE	KKR	Mon, Jun 12, 2023	55.51	55.96	55.20	55.67
3249	NYSE	KKR	Fri, Jun 9, 2023	54.81	55.43	54.65	55.18
3248	NYSE	KKR	Thu, Jun 8, 2023	54.85	54.97	53.96	54.71
3247	NYSE	KKR	Wed, Jun 7, 2023	55.02	55.67	54.55	54.70
3246	NYSE	KKR	Tue, Jun 6, 2023	53.72	55.25	53.65	54.53
3245	NYSE	KKR	Mon, Jun 5, 2023	53.34	54.42	53.60	53.63
3244	NYSE	KKR	Fri, Jun 2, 2023	53.19	54.24	53.19	53.63
3243	NYSE	KKR	Thu, Jun 1, 2023	51.16	52.90	50.97	52.43
3242	NYSE	KKR	Wed, May 31, 2023	51.70	51.89	50.69	51.49
3241	NYSE	KKR	Tue, May 30, 2023	52.02	52.25	51.29	51.67
3240	NYSE	KKR	Fri, May 26, 2023	51.18	51.96	51.00	51.68
3239	NYSE	KKR	Thu, May 25, 2023	49.86	50.95	49.72	50.70
3238	NYSE	KKR	Wed, May 24, 2023	49.45	49.69	48.92	49.44
3237	NYSE	KKR	Tue, May 23, 2023	50.85	51.48	50.02	50.12
3236	NYSE	KKR	Mon, May 22, 2023	50.08	51.39	50.00	51.19
3235	NYSE	KKR	Fri, May 19, 2023	50.14	50.74	49.57	50.03
3234	NYSE	KKR	Thu, May 18, 2023	49.50	49.97	48.88	49.81
3233	NYSE	KKR	Wed, May 17, 2023	48.26	49.69	47.93	49.39
3232	NYSE	KKR	Tue, May 16, 2023	48.84	49.07	47.79	47.79
3231	NYSE	KKR	Mon, May 15, 2023	48.36	49.40	48.10	49.11
3230	NYSE	KKR	Fri, May 12, 2023	48.75	49.12	47.91	48.49
3229	NYSE	KKR	Thu, May 11, 2023	49.12	49.35	48.36	48.61
3228	NYSE	KKR	Wed, May 10, 2023	49.56	50.03	48.98	49.18
3227	NYSE	KKR	Tue, May 9, 2023	48.64	49.78	48.63	49.01
3226	NYSE	KKR	Mon, May 8, 2023	51.51	52.10	48.94	49.31
3225	NYSE	KKR	Fri, May 5, 2023	50.05	51.53	50.05	51.51
3224	NYSE	KKR	Thu, May 4, 2023	50.78	50.79	48.83	49.60
3223	NYSE	KKR	Wed, May 3, 2023	51.46	52.63	50.95	51.31
3222	NYSE	KKR	Tue, May 2, 2023	52.60	53.21	50.60	51.22
3221	NYSE	KKR	Mon, May 1, 2023	52.98	54.02	52.97	53.25
3220	NYSE	KKR	Fri, Apr 28, 2023	51.39	53.09	51.21	53.07
3219	NYSE	KKR	Thu, Apr 27, 2023	50.73	51.46	50.26	51.36
3218	NYSE	KKR	Wed, Apr 26, 2023	51.00	51.30	50.10	50.30
3217	NYSE	KKR	Tue, Apr 25, 2023	52.23	52.31	51.01	51.04
3216	NYSE	KKR	Mon, Apr 24, 2023	52.69	52.86	52.26	52.49
3215	NYSE	KKR	Fri, Apr 21, 2023	52.97	53.10	52.22	52.52
3214	NYSE	KKR	Thu, Apr 20, 2023	53.17	53.50	52.72	52.96
3213	NYSE	KKR	Wed, Apr 19, 2023	52.42	54.42	52.42	53.92
3212	NYSE	KKR	Tue, Apr 18, 2023	52.91	53.58	52.64	53.03
3211	NYSE	KKR	Mon, Apr 17, 2023	51.95	52.41	51.70	52.32
3210	NYSE	KKR	Fri, Apr 14, 2023	52.06	52.31	51.14	51.91
3209	NYSE	KKR	Thu, Apr 13, 2023	51.82	52.25	51.39	52.00
3208	NYSE	KKR	Wed, Apr 12, 2023	52.08	52.27	51.15	51.29
3207	NYSE	KKR	Tue, Apr 11, 2023	50.95	52.15	50.80	51.50
3206	NYSE	KKR	Mon, Apr 10, 2023	49.00	50.48	48.95	50.40
3205	NYSE	KKR	Thu, Apr 6, 2023	49.50	49.84	49.13	49.31
3204	NYSE	KKR	Wed, Apr 5, 2023	50.41	50.55	49.21	49.81
3203	NYSE	KKR	Tue, Apr 4, 2023	52.22	52.29	50.64	51.01
3202	NYSE	KKR	Mon, Apr 3, 2023	52.24	52.43	51.06	51.93
3201	NYSE	KKR	Fri, Mar 31, 2023	51.80	52.58	51.70	52.52
3200	NYSE	KKR	Thu, Mar 30, 2023	51.80	51.94	51.03	51.35
3199	NYSE	KKR	Wed, Mar 29, 2023	51.00	51.28	50.42	51.13
3198	NYSE	KKR	Tue, Mar 28, 2023	50.61	50.83	49.95	50.35
3197	NYSE	KKR	Mon, Mar 27, 2023	51.04	51.14	49.98	50.42
3196	NYSE	KKR	Fri, Mar 24, 2023	49.31	50.17	48.50	50.05
3195	NYSE	KKR	Thu, Mar 23, 2023	50.82	51.73	49.69	50.57
3194	NYSE	KKR	Wed, Mar 22, 2023	51.09	52.05	50.33	50.36
3193	NYSE	KKR	Tue, Mar 21, 2023	49.55	51.40	49.28	51.03
3192	NYSE	KKR	Mon, Mar 20, 2023	48.30	48.84	47.81	48.60
3191	NYSE	KKR	Fri, Mar 17, 2023	49.35	49.61	47.46	48.44
3190	NYSE	KKR	Thu, Mar 16, 2023	49.10	50.67	48.62	49.74
3189	NYSE	KKR	Wed, Mar 15, 2023	49.28	50.66	49.00	49.83
3188	NYSE	KKR	Tue, Mar 14, 2023	51.58	52.43	50.41	50.87
3187	NYSE	KKR	Mon, Mar 13, 2023	48.24	50.56	47.60	49.83
3186	NYSE	KKR	Fri, Mar 10, 2023	53.52	53.89	48.82	50.31
3185	NYSE	KKR	Thu, Mar 9, 2023	56.93	56.98	54.37	54.45
3184	NYSE	KKR	Wed, Mar 8, 2023	56.15	57.04	55.91	57.00
3183	NYSE	KKR	Tue, Mar 7, 2023	56.75	57.06	55.69	55.85
3182	NYSE	KKR	Mon, Mar 6, 2023	56.86	57.39	56.44	57.08
3181	NYSE	KKR	Fri, Mar 3, 2023	56.01	56.96	55.28	56.96
3180	NYSE	KKR	Thu, Mar 2, 2023	55.43	55.93	54.88	55.81
3179	NYSE	KKR	Wed, Mar 1, 2023	55.47	56.57	55.47	55.95
3178	NYSE	KKR	Tue, Feb 28, 2023	55.66	56.88	55.56	56.35
3177	NYSE	KKR	Mon, Feb 27, 2023	55.91	56.33	55.47	55.65
3176	NYSE	KKR	Fri, Feb 24, 2023	54.97	55.29	54.12	55.03
3175	NYSE	KKR	Thu, Feb 23, 2023	56.14	56.42	55.18	55.90
3174	NYSE	KKR	Wed, Feb 22, 2023	55.84	56.41	55.02	55.51
3173	NYSE	KKR	Tue, Feb 21, 2023	56.17	56.49	55.42	55.70
3172	NYSE	KKR	Fri, Feb 17, 2023	57.18	57.38	56.56	57.18
3171	NYSE	KKR	Thu, Feb 16, 2023	57.37	58.26	57.17	57.55
3170	NYSE	KKR	Wed, Feb 15, 2023	58.50	59.12	58.13	58.75
3169	NYSE	KKR	Tue, Feb 14, 2023	58.50	59.63	57.98	58.60
3168	NYSE	KKR	Mon, Feb 13, 2023	58.25	59.27	58.17	59.10
3167	NYSE	KKR	Fri, Feb 10, 2023	57.16	58.17	56.74	57.99
3166	NYSE	KKR	Thu, Feb 9, 2023	58.62	59.08	57.60	57.70
3165	NYSE	KKR	Wed, Feb 8, 2023	58.65	60.53	57.92	58.27
3164	NYSE	KKR	Tue, Feb 7, 2023	56.22	59.37	55.39	58.94
3163	NYSE	KKR	Mon, Feb 6, 2023	56.07	56.30	55.18	56.02
3162	NYSE	KKR	Fri, Feb 3, 2023	56.84	58.44	56.81	57.15
3161	NYSE	KKR	Thu, Feb 2, 2023	58.00	58.92	57.43	58.01
3160	NYSE	KKR	Wed, Feb 1, 2023	55.65	57.40	54.89	56.99
3159	NYSE	KKR	Tue, Jan 31, 2023	54.40	55.81	54.33	55.81
3158	NYSE	KKR	Mon, Jan 30, 2023	54.75	55.20	54.34	54.43
3157	NYSE	KKR	Fri, Jan 27, 2023	55.19	56.00	54.88	55.50
3156	NYSE	KKR	Thu, Jan 26, 2023	54.09	55.39	53.79	55.32
3155	NYSE	KKR	Wed, Jan 25, 2023	52.32	53.60	51.66	53.57
3154	NYSE	KKR	Tue, Jan 24, 2023	53.81	54.23	53.08	53.37
3153	NYSE	KKR	Mon, Jan 23, 2023	53.57	54.54	53.03	53.89
3152	NYSE	KKR	Fri, Jan 20, 2023	50.88	53.25	50.64	53.18
3151	NYSE	KKR	Thu, Jan 19, 2023	52.18	52.58	49.54	50.50
3150	NYSE	KKR	Wed, Jan 18, 2023	53.75	54.06	52.93	53.01
3149	NYSE	KKR	Tue, Jan 17, 2023	54.00	54.62	53.50	53.53
3148	NYSE	KKR	Fri, Jan 13, 2023	53.65	54.43	53.31	54.00
3147	NYSE	KKR	Thu, Jan 12, 2023	52.90	53.74	52.15	53.67
3146	NYSE	KKR	Wed, Jan 11, 2023	50.59	52.50	50.59	52.23
3145	NYSE	KKR	Tue, Jan 10, 2023	49.39	50.30	49.38	50.13
3144	NYSE	KKR	Mon, Jan 9, 2023	48.83	50.09	48.51	49.64
3143	NYSE	KKR	Fri, Jan 6, 2023	47.97	48.33	47.01	48.18
3142	NYSE	KKR	Thu, Jan 5, 2023	47.77	47.95	47.21	47.40
3141	NYSE	KKR	Wed, Jan 4, 2023	47.50	48.45	47.09	48.10
3140	NYSE	KKR	Tue, Jan 3, 2023	47.29	47.82	46.31	46.68
3139	NYSE	KKR	Fri, Dec 30, 2022	45.81	46.53	45.71	46.42
3138	NYSE	KKR	Thu, Dec 29, 2022	45.57	46.90	45.26	46.74
3137	NYSE	KKR	Wed, Dec 28, 2022	45.65	46.15	45.03	45.20
3136	NYSE	KKR	Tue, Dec 27, 2022	46.51	46.60	45.73	45.89
3135	NYSE	KKR	Fri, Dec 23, 2022	46.52	46.93	45.93	46.87
3134	NYSE	KKR	Thu, Dec 22, 2022	46.73	47.06	45.50	46.61
3133	NYSE	KKR	Wed, Dec 21, 2022	46.91	47.95	46.64	47.65
3132	NYSE	KKR	Tue, Dec 20, 2022	45.68	46.40	45.56	46.23
3131	NYSE	KKR	Mon, Dec 19, 2022	46.19	46.47	45.51	46.00
3130	NYSE	KKR	Fri, Dec 16, 2022	46.72	47.19	45.79	46.58
3129	NYSE	KKR	Thu, Dec 15, 2022	48.42	48.42	47.34	47.47
3128	NYSE	KKR	Wed, Dec 14, 2022	49.85	50.45	48.78	49.35
3127	NYSE	KKR	Tue, Dec 13, 2022	50.52	51.41	49.24	49.94
3126	NYSE	KKR	Mon, Dec 12, 2022	47.68	48.44	47.68	48.33
3125	NYSE	KKR	Fri, Dec 9, 2022	48.22	48.58	47.86	48.00
3124	NYSE	KKR	Thu, Dec 8, 2022	47.65	48.39	47.62	48.27
3123	NYSE	KKR	Wed, Dec 7, 2022	48.69	48.99	47.26	47.35
3122	NYSE	KKR	Tue, Dec 6, 2022	49.50	49.91	48.77	49.05
3121	NYSE	KKR	Mon, Dec 5, 2022	51.89	52.09	48.96	49.57
3120	NYSE	KKR	Fri, Dec 2, 2022	51.56	52.41	50.62	52.25
3119	NYSE	KKR	Thu, Dec 1, 2022	52.21	52.95	50.88	52.55
3118	NYSE	KKR	Wed, Nov 30, 2022	50.81	52.01	48.74	51.92
3117	NYSE	KKR	Tue, Nov 29, 2022	50.69	50.96	50.24	50.55
3116	NYSE	KKR	Mon, Nov 28, 2022	51.45	51.64	50.50	50.55
3115	NYSE	KKR	Fri, Nov 25, 2022	51.73	52.15	51.37	51.85
3114	NYSE	KKR	Wed, Nov 23, 2022	51.67	52.34	51.61	52.08
3113	NYSE	KKR	Tue, Nov 22, 2022	51.21	52.01	50.65	51.85
3112	NYSE	KKR	Mon, Nov 21, 2022	51.15	51.92	50.67	51.33
3111	NYSE	KKR	Fri, Nov 18, 2022	52.75	52.75	51.44	51.84
3110	NYSE	KKR	Thu, Nov 17, 2022	52.05	52.31	51.33	51.94
3109	NYSE	KKR	Wed, Nov 16, 2022	53.67	53.94	52.64	53.14
3108	NYSE	KKR	Tue, Nov 15, 2022	54.98	55.73	53.53	54.17
3107	NYSE	KKR	Mon, Nov 14, 2022	56.21	56.59	53.59	53.62
3106	NYSE	KKR	Fri, Nov 11, 2022	56.43	57.55	55.94	57.08
3105	NYSE	KKR	Thu, Nov 10, 2022	52.96	56.40	52.71	56.38
3104	NYSE	KKR	Wed, Nov 9, 2022	52.00	52.22	50.36	50.35
3103	NYSE	KKR	Tue, Nov 8, 2022	52.63	53.61	51.90	52.66
3102	NYSE	KKR	Mon, Nov 7, 2022	51.96	52.96	51.68	52.54
3101	NYSE	KKR	Fri, Nov 4, 2022	49.35	51.44	49.01	51.33
3100	NYSE	KKR	Thu, Nov 3, 2022	48.65	49.09	47.79	48.48
3099	NYSE	KKR	Wed, Nov 2, 2022	50.13	52.16	49.48	49.84
3098	NYSE	KKR	Tue, Nov 1, 2022	49.40	50.99	48.71	49.47
3097	NYSE	KKR	Mon, Oct 31, 2022	48.97	49.34	48.61	48.63
3096	NYSE	KKR	Fri, Oct 28, 2022	48.71	49.43	47.82	49.38
3095	NYSE	KKR	Thu, Oct 27, 2022	48.66	49.27	48.12	48.73
3094	NYSE	KKR	Wed, Oct 26, 2022	47.07	48.85	46.64	48.24
3093	NYSE	KKR	Tue, Oct 25, 2022	46.33	47.61	46.33	47.27
3092	NYSE	KKR	Mon, Oct 24, 2022	46.46	46.56	45.40	46.26
3091	NYSE	KKR	Fri, Oct 21, 2022	44.90	46.34	44.32	46.34
3090	NYSE	KKR	Thu, Oct 20, 2022	45.78	46.59	44.66	44.91
3089	NYSE	KKR	Wed, Oct 19, 2022	45.68	46.22	45.22	45.77
3088	NYSE	KKR	Tue, Oct 18, 2022	46.58	46.96	45.73	46.44
3087	NYSE	KKR	Mon, Oct 17, 2022	45.74	46.07	44.91	45.18
3086	NYSE	KKR	Fri, Oct 14, 2022	46.04	46.48	44.15	44.32
3085	NYSE	KKR	Thu, Oct 13, 2022	42.66	45.74	41.77	45.52
3084	NYSE	KKR	Wed, Oct 12, 2022	44.09	44.72	43.53	44.38
3083	NYSE	KKR	Tue, Oct 11, 2022	44.46	44.73	43.28	44.14
3082	NYSE	KKR	Mon, Oct 10, 2022	45.03	45.31	43.98	44.99
3081	NYSE	KKR	Fri, Oct 7, 2022	46.08	46.41	44.77	44.90
3080	NYSE	KKR	Thu, Oct 6, 2022	46.96	47.65	46.82	47.04
3079	NYSE	KKR	Wed, Oct 5, 2022	46.00	47.50	46.00	47.29
3078	NYSE	KKR	Tue, Oct 4, 2022	44.98	47.57	44.98	47.39
3077	NYSE	KKR	Mon, Oct 3, 2022	43.37	44.41	42.51	43.97
3076	NYSE	KKR	Fri, Sep 30, 2022	43.17	44.25	42.93	43.00
3075	NYSE	KKR	Thu, Sep 29, 2022	44.17	44.37	42.73	43.30
3074	NYSE	KKR	Wed, Sep 28, 2022	43.96	45.25	43.69	45.02
3073	NYSE	KKR	Tue, Sep 27, 2022	44.48	44.77	43.20	43.93
3072	NYSE	KKR	Mon, Sep 26, 2022	43.35	44.67	43.24	43.66
3071	NYSE	KKR	Fri, Sep 23, 2022	44.70	44.77	42.92	43.89
3070	NYSE	KKR	Thu, Sep 22, 2022	46.00	46.18	44.56	45.11
3069	NYSE	KKR	Wed, Sep 21, 2022	48.33	48.60	46.08	46.12
3068	NYSE	KKR	Tue, Sep 20, 2022	48.89	49.16	47.47	47.68
3067	NYSE	KKR	Mon, Sep 19, 2022	47.71	49.56	47.69	49.51
3066	NYSE	KKR	Fri, Sep 16, 2022	48.68	48.77	47.36	48.52
3065	NYSE	KKR	Thu, Sep 15, 2022	49.87	50.60	49.29	49.64
3064	NYSE	KKR	Wed, Sep 14, 2022	50.23	50.56	49.43	50.14
3063	NYSE	KKR	Tue, Sep 13, 2022	50.59	51.32	49.68	50.00
3062	NYSE	KKR	Mon, Sep 12, 2022	52.10	53.02	51.87	52.68
3061	NYSE	KKR	Fri, Sep 9, 2022	50.61	51.63	50.57	51.50
3060	NYSE	KKR	Thu, Sep 8, 2022	48.85	50.19	48.60	50.07
3059	NYSE	KKR	Wed, Sep 7, 2022	48.37	49.74	47.62	49.43
3058	NYSE	KKR	Tue, Sep 6, 2022	49.07	49.25	47.48	48.52
3057	NYSE	KKR	Fri, Sep 2, 2022	51.07	51.07	48.88	49.25
3056	NYSE	KKR	Thu, Sep 1, 2022	49.74	50.15	48.30	50.13
3055	NYSE	KKR	Wed, Aug 31, 2022	50.79	51.38	50.27	50.56
3054	NYSE	KKR	Tue, Aug 30, 2022	51.66	51.79	50.03	50.70
3053	NYSE	KKR	Mon, Aug 29, 2022	50.94	52.03	49.35	51.15
3052	NYSE	KKR	Fri, Aug 26, 2022	54.15	54.52	51.63	51.63
3051	NYSE	KKR	Thu, Aug 25, 2022	53.50	54.42	53.06	54.42
3050	NYSE	KKR	Wed, Aug 24, 2022	52.64	53.59	52.53	53.16
3049	NYSE	KKR	Tue, Aug 23, 2022	52.93	53.76	52.70	52.83
3048	NYSE	KKR	Mon, Aug 22, 2022	53.00	53.35	52.36	52.92
3047	NYSE	KKR	Fri, Aug 19, 2022	54.86	55.14	53.71	54.09
3046	NYSE	KKR	Thu, Aug 18, 2022	56.43	56.53	55.52	55.83
3045	NYSE	KKR	Wed, Aug 17, 2022	56.34	57.00	55.31	56.54
3044	NYSE	KKR	Tue, Aug 16, 2022	57.02	57.68	56.29	57.20
3043	NYSE	KKR	Mon, Aug 15, 2022	56.50	57.58	56.36	57.52
3042	NYSE	KKR	Fri, Aug 12, 2022	57.00	57.18	56.24	57.12
3041	NYSE	KKR	Thu, Aug 11, 2022	56.54	57.54	56.20	56.51
3040	NYSE	KKR	Wed, Aug 10, 2022	53.38	55.50	53.38	55.50
3039	NYSE	KKR	Tue, Aug 9, 2022	52.44	52.52	51.14	51.75
3038	NYSE	KKR	Mon, Aug 8, 2022	52.90	53.79	52.49	52.81
3037	NYSE	KKR	Fri, Aug 5, 2022	52.33	53.03	52.07	52.42
3036	NYSE	KKR	Thu, Aug 4, 2022	53.39	53.90	52.46	53.24
3035	NYSE	KKR	Wed, Aug 3, 2022	52.77	53.88	51.80	53.29
3034	NYSE	KKR	Tue, Aug 2, 2022	53.37	53.92	51.94	52.24
3033	NYSE	KKR	Mon, Aug 1, 2022	54.58	56.48	54.37	55.53
3032	NYSE	KKR	Fri, Jul 29, 2022	55.44	56.25	55.22	55.46
3031	NYSE	KKR	Thu, Jul 28, 2022	53.00	55.46	52.81	55.44
3030	NYSE	KKR	Wed, Jul 27, 2022	51.48	52.82	51.36	52.63
3029	NYSE	KKR	Tue, Jul 26, 2022	51.94	52.18	50.63	51.10
3028	NYSE	KKR	Mon, Jul 25, 2022	51.27	52.28	51.09	52.14
3027	NYSE	KKR	Fri, Jul 22, 2022	52.60	53.43	51.00	51.33
3026	NYSE	KKR	Thu, Jul 21, 2022	51.04	52.60	50.00	52.45
3025	NYSE	KKR	Wed, Jul 20, 2022	50.51	51.93	50.30	51.61
3024	NYSE	KKR	Tue, Jul 19, 2022	49.57	50.83	49.53	50.79
3023	NYSE	KKR	Mon, Jul 18, 2022	49.19	49.72	48.53	48.71
3022	NYSE	KKR	Fri, Jul 15, 2022	46.67	48.33	45.96	48.24
3021	NYSE	KKR	Thu, Jul 14, 2022	45.27	45.90	44.40	45.83
3020	NYSE	KKR	Wed, Jul 13, 2022	45.65	46.68	44.88	46.17
3019	NYSE	KKR	Tue, Jul 12, 2022	47.27	48.33	46.63	46.67
3018	NYSE	KKR	Mon, Jul 11, 2022	46.94	47.47	46.57	47.27
3017	NYSE	KKR	Fri, Jul 8, 2022	48.35	48.79	47.09	47.55
3016	NYSE	KKR	Thu, Jul 7, 2022	47.98	49.18	47.98	48.69
3015	NYSE	KKR	Wed, Jul 6, 2022	47.91	48.64	46.53	47.34
3014	NYSE	KKR	Tue, Jul 5, 2022	45.58	47.69	44.83	47.65
3013	NYSE	KKR	Fri, Jul 1, 2022	45.88	46.98	45.17	46.73
3012	NYSE	KKR	Thu, Jun 30, 2022	46.16	47.17	44.91	46.29
3011	NYSE	KKR	Wed, Jun 29, 2022	48.63	48.63	46.54	47.35
3010	NYSE	KKR	Tue, Jun 28, 2022	49.15	50.05	48.27	48.56
3009	NYSE	KKR	Mon, Jun 27, 2022	48.75	49.24	47.51	48.47
3008	NYSE	KKR	Fri, Jun 24, 2022	47.24	48.59	46.88	48.57
3007	NYSE	KKR	Thu, Jun 23, 2022	46.09	47.55	45.34	46.39
3006	NYSE	KKR	Wed, Jun 22, 2022	45.57	46.70	45.41	45.82
3005	NYSE	KKR	Tue, Jun 21, 2022	46.36	47.24	46.18	46.37
3004	NYSE	KKR	Fri, Jun 17, 2022	44.92	46.47	44.92	45.18
3003	NYSE	KKR	Thu, Jun 16, 2022	46.67	47.30	44.28	45.06
3002	NYSE	KKR	Wed, Jun 15, 2022	48.00	49.46	47.45	48.69
3001	NYSE	KKR	Tue, Jun 14, 2022	47.05	47.70	46.63	47.10
3000	NYSE	KKR	Mon, Jun 13, 2022	48.84	49.21	46.54	46.76
2999	NYSE	KKR	Fri, Jun 10, 2022	52.00	52.34	50.55	51.05
2998	NYSE	KKR	Thu, Jun 9, 2022	54.50	54.60	53.13	53.17
2997	NYSE	KKR	Wed, Jun 8, 2022	56.25	56.51	54.67	54.85
2996	NYSE	KKR	Tue, Jun 7, 2022	55.85	57.25	55.85	56.95
2995	NYSE	KKR	Mon, Jun 6, 2022	56.15	57.68	55.55	56.51
2994	NYSE	KKR	Fri, Jun 3, 2022	55.38	56.38	55.09	55.32
2993	NYSE	KKR	Thu, Jun 2, 2022	54.54	56.68	53.85	56.35
2992	NYSE	KKR	Wed, Jun 1, 2022	54.63	55.73	53.58	54.46
2991	NYSE	KKR	Tue, May 31, 2022	55.37	55.72	54.06	54.81
2990	NYSE	KKR	Fri, May 27, 2022	55.06	56.25	55.00	56.04
2989	NYSE	KKR	Thu, May 26, 2022	50.92	54.81	50.72	54.44
2988	NYSE	KKR	Wed, May 25, 2022	48.86	50.95	48.83	50.60
2987	NYSE	KKR	Tue, May 24, 2022	51.04	51.19	49.24	49.99
2986	NYSE	KKR	Mon, May 23, 2022	52.28	53.04	51.37	51.95
2985	NYSE	KKR	Fri, May 20, 2022	51.67	52.58	49.97	51.76
2984	NYSE	KKR	Thu, May 19, 2022	49.81	51.19	49.75	50.46
2983	NYSE	KKR	Wed, May 18, 2022	51.98	52.94	50.20	50.76
2982	NYSE	KKR	Tue, May 17, 2022	52.44	53.15	51.31	53.08
2981	NYSE	KKR	Mon, May 16, 2022	50.75	51.61	50.11	50.94
2980	NYSE	KKR	Fri, May 13, 2022	49.58	52.38	49.57	51.57
2979	NYSE	KKR	Thu, May 12, 2022	49.33	50.36	47.51	48.15
2978	NYSE	KKR	Wed, May 11, 2022	50.39	52.07	49.43	50.15
2977	NYSE	KKR	Tue, May 10, 2022	51.01	52.20	49.48	51.16
2976	NYSE	KKR	Mon, May 9, 2022	52.64	54.00	49.52	49.86
2975	NYSE	KKR	Fri, May 6, 2022	55.11	55.87	51.95	53.55
2974	NYSE	KKR	Thu, May 5, 2022	56.02	56.92	54.58	55.36
2973	NYSE	KKR	Wed, May 4, 2022	54.39	57.81	54.24	57.35
2972	NYSE	KKR	Tue, May 3, 2022	52.19	56.25	51.27	54.29
2971	NYSE	KKR	Mon, May 2, 2022	50.69	52.98	50.55	52.94
2970	NYSE	KKR	Fri, Apr 29, 2022	52.43	53.95	50.82	50.97
2969	NYSE	KKR	Thu, Apr 28, 2022	52.27	53.10	50.01	52.58
2968	NYSE	KKR	Wed, Apr 27, 2022	50.68	52.07	50.41	51.68
2967	NYSE	KKR	Tue, Apr 26, 2022	52.66	52.77	50.65	50.88
2966	NYSE	KKR	Mon, Apr 25, 2022	51.52	53.04	50.90	53.00
2965	NYSE	KKR	Fri, Apr 22, 2022	53.63	53.91	51.68	51.77
2964	NYSE	KKR	Thu, Apr 21, 2022	59.15	59.33	53.41	53.87
2963	NYSE	KKR	Wed, Apr 20, 2022	56.92	58.40	56.58	57.93
2962	NYSE	KKR	Tue, Apr 19, 2022	54.61	56.62	54.26	56.43
2961	NYSE	KKR	Mon, Apr 18, 2022	54.98	55.27	53.88	54.55
2960	NYSE	KKR	Thu, Apr 14, 2022	56.48	56.90	55.18	55.25
2959	NYSE	KKR	Wed, Apr 13, 2022	56.07	56.73	55.63	56.49
2958	NYSE	KKR	Tue, Apr 12, 2022	56.60	57.56	54.90	55.50
2957	NYSE	KKR	Mon, Apr 11, 2022	57.15	57.25	55.84	56.26
2956	NYSE	KKR	Fri, Apr 8, 2022	55.53	58.33	55.50	57.70
2955	NYSE	KKR	Thu, Apr 7, 2022	55.85	56.25	54.35	55.81
2954	NYSE	KKR	Wed, Apr 6, 2022	56.51	56.66	55.31	56.30
2953	NYSE	KKR	Tue, Apr 5, 2022	59.50	59.69	56.65	57.48
2952	NYSE	KKR	Mon, Apr 4, 2022	60.13	61.52	59.71	59.94
2951	NYSE	KKR	Fri, Apr 1, 2022	58.89	60.10	58.55	59.78
2950	NYSE	KKR	Thu, Mar 31, 2022	59.30	60.31	58.45	58.47
2949	NYSE	KKR	Wed, Mar 30, 2022	61.20	61.65	58.81	59.31
2948	NYSE	KKR	Tue, Mar 29, 2022	59.52	62.29	59.52	61.78
2947	NYSE	KKR	Mon, Mar 28, 2022	58.84	59.31	57.29	58.58
2946	NYSE	KKR	Fri, Mar 25, 2022	59.46	59.89	58.15	58.66
2945	NYSE	KKR	Thu, Mar 24, 2022	59.66	59.93	58.80	59.25
2944	NYSE	KKR	Wed, Mar 23, 2022	59.36	60.13	58.73	58.98
2943	NYSE	KKR	Tue, Mar 22, 2022	59.00	60.59	58.84	60.15
2942	NYSE	KKR	Mon, Mar 21, 2022	59.43	60.09	57.82	58.40
2941	NYSE	KKR	Fri, Mar 18, 2022	58.21	59.55	57.50	59.47
2940	NYSE	KKR	Thu, Mar 17, 2022	55.04	57.92	54.70	57.66
2939	NYSE	KKR	Wed, Mar 16, 2022	53.75	55.84	52.91	55.46
2938	NYSE	KKR	Tue, Mar 15, 2022	50.95	52.23	50.55	52.08
2937	NYSE	KKR	Mon, Mar 14, 2022	52.69	53.01	50.55	50.85
2936	NYSE	KKR	Fri, Mar 11, 2022	54.49	54.76	52.22	52.29
2935	NYSE	KKR	Thu, Mar 10, 2022	53.70	54.73	52.93	53.45
2934	NYSE	KKR	Wed, Mar 9, 2022	54.41	55.58	53.70	54.97
2933	NYSE	KKR	Tue, Mar 8, 2022	52.02	53.47	51.10	52.27
2932	NYSE	KKR	Mon, Mar 7, 2022	55.30	55.75	51.10	51.16
2931	NYSE	KKR	Fri, Mar 4, 2022	56.97	57.55	55.25	55.89
2930	NYSE	KKR	Thu, Mar 3, 2022	60.13	60.42	57.52	57.78
2929	NYSE	KKR	Wed, Mar 2, 2022	58.44	60.40	57.69	60.13
2928	NYSE	KKR	Tue, Mar 1, 2022	59.94	60.37	57.47	57.75
2927	NYSE	KKR	Mon, Feb 28, 2022	60.06	61.14	59.62	60.12
2926	NYSE	KKR	Fri, Feb 25, 2022	59.30	61.06	59.21	61.01
2925	NYSE	KKR	Thu, Feb 24, 2022	55.60	59.14	55.11	58.76
2924	NYSE	KKR	Wed, Feb 23, 2022	60.16	61.03	56.78	57.99
2923	NYSE	KKR	Tue, Feb 22, 2022	57.66	59.91	57.66	58.03
2922	NYSE	KKR	Fri, Feb 18, 2022	59.12	59.74	57.88	59.14
2921	NYSE	KKR	Thu, Feb 17, 2022	61.43	61.96	58.34	58.41
2920	NYSE	KKR	Wed, Feb 16, 2022	62.12	62.51	61.69	62.06
2919	NYSE	KKR	Tue, Feb 15, 2022	62.32	62.82	61.25	62.50
2918	NYSE	KKR	Mon, Feb 14, 2022	62.06	62.73	60.42	60.57
2917	NYSE	KKR	Fri, Feb 11, 2022	66.01	66.25	62.38	62.76
2916	NYSE	KKR	Thu, Feb 10, 2022	67.00	68.82	65.81	66.00
2915	NYSE	KKR	Wed, Feb 9, 2022	67.50	69.30	67.39	68.83
2914	NYSE	KKR	Tue, Feb 8, 2022	67.62	68.65	64.48	66.38
2913	NYSE	KKR	Mon, Feb 7, 2022	70.85	71.61	70.15	70.73
2912	NYSE	KKR	Fri, Feb 4, 2022	70.41	71.58	69.83	70.93
2911	NYSE	KKR	Thu, Feb 3, 2022	71.27	72.17	70.77	70.91
2910	NYSE	KKR	Wed, Feb 2, 2022	73.00	73.30	71.82	73.18
2909	NYSE	KKR	Tue, Feb 1, 2022	71.66	72.48	70.86	72.46
2908	NYSE	KKR	Mon, Jan 31, 2022	68.22	71.22	67.61	71.16
2907	NYSE	KKR	Fri, Jan 28, 2022	66.09	68.23	65.29	68.19
2906	NYSE	KKR	Thu, Jan 27, 2022	66.31	67.72	65.99	66.00
2905	NYSE	KKR	Wed, Jan 26, 2022	66.30	67.16	64.27	64.53
2904	NYSE	KKR	Tue, Jan 25, 2022	63.75	65.83	62.92	64.76
2903	NYSE	KKR	Mon, Jan 24, 2022	64.05	65.69	61.13	65.41
2902	NYSE	KKR	Fri, Jan 21, 2022	66.31	67.63	65.48	65.82
2901	NYSE	KKR	Thu, Jan 20, 2022	67.77	69.46	66.93	67.08
2900	NYSE	KKR	Wed, Jan 19, 2022	68.75	68.95	66.87	66.88
2899	NYSE	KKR	Tue, Jan 18, 2022	68.01	69.15	67.47	67.96
2898	NYSE	KKR	Fri, Jan 14, 2022	68.81	69.66	67.80	69.40
2897	NYSE	KKR	Thu, Jan 13, 2022	72.42	73.28	69.78	69.86
2896	NYSE	KKR	Wed, Jan 12, 2022	72.10	73.10	70.81	72.14
2895	NYSE	KKR	Tue, Jan 11, 2022	69.66	71.98	69.24	71.68
2894	NYSE	KKR	Mon, Jan 10, 2022	69.55	69.55	67.20	69.31
2893	NYSE	KKR	Fri, Jan 7, 2022	70.37	70.68	68.94	69.50
2892	NYSE	KKR	Thu, Jan 6, 2022	70.66	71.05	68.16	70.59
2891	NYSE	KKR	Wed, Jan 5, 2022	74.17	74.29	68.42	68.98
2890	NYSE	KKR	Tue, Jan 4, 2022	74.27	74.70	72.78	74.31
2889	NYSE	KKR	Mon, Jan 3, 2022	74.47	75.19	72.71	73.52
2888	NYSE	KKR	Fri, Dec 31, 2021	74.34	74.84	74.11	74.50
2887	NYSE	KKR	Thu, Dec 30, 2021	74.80	75.83	74.68	74.77
2886	NYSE	KKR	Wed, Dec 29, 2021	76.56	76.85	74.11	74.50
2885	NYSE	KKR	Tue, Dec 28, 2021	78.07	78.40	76.58	77.25
2884	NYSE	KKR	Mon, Dec 27, 2021	75.82	77.49	75.51	77.25
2883	NYSE	KKR	Thu, Dec 23, 2021	74.39	76.37	74.39	75.74
2882	NYSE	KKR	Wed, Dec 22, 2021	72.25	74.21	72.18	74.00
2881	NYSE	KKR	Tue, Dec 21, 2021	71.21	72.45	71.11	72.16
2880	NYSE	KKR	Mon, Dec 20, 2021	70.17	70.74	68.95	70.58
2879	NYSE	KKR	Fri, Dec 17, 2021	70.00	72.16	69.02	71.58
2878	NYSE	KKR	Thu, Dec 16, 2021	75.50	75.79	70.78	71.09
2877	NYSE	KKR	Wed, Dec 15, 2021	73.36	74.42	71.60	73.94
2876	NYSE	KKR	Tue, Dec 14, 2021	71.68	73.41	71.19	73.04
2875	NYSE	KKR	Mon, Dec 13, 2021	75.22	75.49	72.39	72.39
2874	NYSE	KKR	Fri, Dec 10, 2021	76.39	76.80	74.58	75.34
2873	NYSE	KKR	Thu, Dec 9, 2021	76.55	77.27	75.61	75.76
2872	NYSE	KKR	Wed, Dec 8, 2021	77.42	78.32	76.44	76.98
2871	NYSE	KKR	Tue, Dec 7, 2021	76.56	77.88	75.98	77.70
2870	NYSE	KKR	Mon, Dec 6, 2021	73.96	74.87	71.85	74.40
2869	NYSE	KKR	Fri, Dec 3, 2021	75.95	76.79	72.58	73.62
2868	NYSE	KKR	Thu, Dec 2, 2021	73.46	75.72	73.34	75.48
2867	NYSE	KKR	Wed, Dec 1, 2021	76.07	76.83	73.94	74.00
2866	NYSE	KKR	Tue, Nov 30, 2021	75.74	76.33	74.27	74.45
2865	NYSE	KKR	Mon, Nov 29, 2021	76.66	76.79	74.75	76.31
2864	NYSE	KKR	Fri, Nov 26, 2021	74.90	75.10	73.71	74.35
2863	NYSE	KKR	Wed, Nov 24, 2021	76.02	76.80	75.12	76.71
2862	NYSE	KKR	Tue, Nov 23, 2021	77.81	78.18	76.32	76.68
2861	NYSE	KKR	Mon, Nov 22, 2021	78.75	79.89	77.56	78.30
2860	NYSE	KKR	Fri, Nov 19, 2021	78.65	78.85	77.06	78.31
2859	NYSE	KKR	Thu, Nov 18, 2021	78.50	79.16	77.90	78.41
2858	NYSE	KKR	Wed, Nov 17, 2021	78.28	78.96	77.69	78.50
2857	NYSE	KKR	Tue, Nov 16, 2021	77.03	78.38	76.97	78.14
2856	NYSE	KKR	Mon, Nov 15, 2021	78.84	79.08	77.60	77.77
2855	NYSE	KKR	Fri, Nov 12, 2021	78.00	78.94	78.00	78.78
2854	NYSE	KKR	Thu, Nov 11, 2021	76.97	78.36	76.50	77.96
2853	NYSE	KKR	Wed, Nov 10, 2021	78.33	78.71	76.01	76.07
2852	NYSE	KKR	Tue, Nov 9, 2021	79.13	79.80	78.74	79.65
2851	NYSE	KKR	Mon, Nov 8, 2021	79.50	80.69	78.08	78.93
2850	NYSE	KKR	Fri, Nov 5, 2021	81.55	81.93	78.97	80.28
2849	NYSE	KKR	Thu, Nov 4, 2021	83.86	83.90	80.47	81.08
2848	NYSE	KKR	Wed, Nov 3, 2021	81.25	83.44	80.30	83.40
2847	NYSE	KKR	Tue, Nov 2, 2021	75.35	80.99	75.21	80.76
2846	NYSE	KKR	Mon, Nov 1, 2021	79.99	80.00	77.25	77.65
2845	NYSE	KKR	Fri, Oct 29, 2021	78.41	79.74	77.77	79.67
2844	NYSE	KKR	Thu, Oct 28, 2021	76.45	79.29	76.33	79.25
2843	NYSE	KKR	Wed, Oct 27, 2021	76.09	76.85	74.97	76.34
2842	NYSE	KKR	Tue, Oct 26, 2021	75.59	77.04	75.38	76.55
2841	NYSE	KKR	Mon, Oct 25, 2021	74.25	75.09	73.54	74.86
2840	NYSE	KKR	Fri, Oct 22, 2021	73.00	73.83	72.04	73.54
2839	NYSE	KKR	Thu, Oct 21, 2021	70.46	73.16	70.40	73.12
2838	NYSE	KKR	Wed, Oct 20, 2021	69.01	70.59	68.72	70.58
2837	NYSE	KKR	Tue, Oct 19, 2021	67.53	68.53	67.02	68.51
2836	NYSE	KKR	Mon, Oct 18, 2021	66.35	67.15	66.05	67.13
2835	NYSE	KKR	Fri, Oct 15, 2021	67.49	67.50	66.02	66.21
2834	NYSE	KKR	Thu, Oct 14, 2021	66.54	66.92	65.84	66.81
2833	NYSE	KKR	Wed, Oct 13, 2021	66.08	66.20	65.07	65.77
2832	NYSE	KKR	Tue, Oct 12, 2021	65.71	65.99	64.84	65.29
2831	NYSE	KKR	Mon, Oct 11, 2021	66.03	67.33	65.26	65.43
2830	NYSE	KKR	Fri, Oct 8, 2021	63.37	65.74	63.30	65.51
2829	NYSE	KKR	Thu, Oct 7, 2021	62.82	64.40	62.69	63.38
2828	NYSE	KKR	Wed, Oct 6, 2021	61.26	62.38	60.31	61.86
2827	NYSE	KKR	Tue, Oct 5, 2021	60.79	62.25	60.28	61.88
2826	NYSE	KKR	Mon, Oct 4, 2021	61.60	61.90	59.66	60.27
2825	NYSE	KKR	Fri, Oct 1, 2021	61.35	62.07	60.63	61.68
2824	NYSE	KKR	Thu, Sep 30, 2021	61.03	61.73	60.60	60.88
2823	NYSE	KKR	Wed, Sep 29, 2021	60.35	61.21	59.84	60.84
2822	NYSE	KKR	Tue, Sep 28, 2021	61.00	61.14	59.42	60.02
2821	NYSE	KKR	Mon, Sep 27, 2021	61.78	62.17	60.56	61.53
2820	NYSE	KKR	Fri, Sep 24, 2021	63.19	63.51	61.96	62.03
2819	NYSE	KKR	Thu, Sep 23, 2021	63.89	64.31	63.27	63.65
2818	NYSE	KKR	Wed, Sep 22, 2021	64.15	64.23	63.02	63.60
2817	NYSE	KKR	Tue, Sep 21, 2021	63.36	63.96	62.75	63.54
2816	NYSE	KKR	Mon, Sep 20, 2021	64.02	64.46	61.15	62.45
2815	NYSE	KKR	Fri, Sep 17, 2021	66.66	67.05	66.00	66.48
2814	NYSE	KKR	Thu, Sep 16, 2021	64.50	66.66	63.96	66.64
2813	NYSE	KKR	Wed, Sep 15, 2021	63.25	64.84	63.18	64.62
2812	NYSE	KKR	Tue, Sep 14, 2021	63.65	64.07	62.88	63.39
2811	NYSE	KKR	Mon, Sep 13, 2021	63.99	64.01	62.88	63.32
2810	NYSE	KKR	Fri, Sep 10, 2021	63.20	63.62	61.93	62.76
2809	NYSE	KKR	Thu, Sep 9, 2021	63.05	63.89	62.52	62.91
2808	NYSE	KKR	Wed, Sep 8, 2021	62.42	63.15	61.76	63.07
2807	NYSE	KKR	Tue, Sep 7, 2021	64.11	64.20	62.73	62.77
2806	NYSE	KKR	Fri, Sep 3, 2021	64.22	65.17	64.09	64.44
2805	NYSE	KKR	Thu, Sep 2, 2021	65.00	65.00	64.06	64.45
2804	NYSE	KKR	Wed, Sep 1, 2021	64.25	64.88	63.51	64.52
2803	NYSE	KKR	Tue, Aug 31, 2021	64.38	64.67	64.02	64.29
2802	NYSE	KKR	Mon, Aug 30, 2021	64.32	64.98	64.12	64.31
2801	NYSE	KKR	Fri, Aug 27, 2021	64.29	64.59	63.84	64.20
2800	NYSE	KKR	Thu, Aug 26, 2021	64.73	64.88	64.22	64.23
2799	NYSE	KKR	Wed, Aug 25, 2021	64.38	64.95	64.38	64.52
2798	NYSE	KKR	Tue, Aug 24, 2021	64.42	64.85	64.25	64.45
2797	NYSE	KKR	Mon, Aug 23, 2021	63.89	64.68	63.82	64.42
2796	NYSE	KKR	Fri, Aug 20, 2021	62.34	63.81	62.21	63.31
2795	NYSE	KKR	Thu, Aug 19, 2021	61.92	62.75	61.61	62.20
2794	NYSE	KKR	Wed, Aug 18, 2021	63.48	64.27	63.18	63.19
2793	NYSE	KKR	Tue, Aug 17, 2021	64.82	65.40	63.24	63.52
2792	NYSE	KKR	Mon, Aug 16, 2021	65.69	65.93	65.20	65.40
2791	NYSE	KKR	Fri, Aug 13, 2021	66.15	66.71	66.01	66.04
2790	NYSE	KKR	Thu, Aug 12, 2021	65.60	66.14	65.29	65.96
2789	NYSE	KKR	Wed, Aug 11, 2021	66.67	66.75	65.71	65.81
2788	NYSE	KKR	Tue, Aug 10, 2021	66.82	67.10	65.74	65.80
2787	NYSE	KKR	Mon, Aug 9, 2021	67.70	67.81	66.68	66.84
2786	NYSE	KKR	Fri, Aug 6, 2021	67.56	67.77	66.76	67.58
2785	NYSE	KKR	Thu, Aug 5, 2021	66.80	67.42	66.46	67.24
2784	NYSE	KKR	Wed, Aug 4, 2021	65.06	66.24	65.06	66.03
2783	NYSE	KKR	Tue, Aug 3, 2021	65.57	65.73	63.40	64.80
2782	NYSE	KKR	Mon, Aug 2, 2021	64.23	64.39	63.43	63.54
2781	NYSE	KKR	Fri, Jul 30, 2021	63.39	64.31	63.34	63.76
2780	NYSE	KKR	Thu, Jul 29, 2021	62.40	64.18	62.15	63.81
2779	NYSE	KKR	Wed, Jul 28, 2021	62.61	62.68	61.65	62.45
2778	NYSE	KKR	Tue, Jul 27, 2021	61.61	62.91	61.19	62.33
2777	NYSE	KKR	Mon, Jul 26, 2021	61.50	62.07	61.02	61.83
2776	NYSE	KKR	Fri, Jul 23, 2021	60.74	62.32	60.74	61.42
2775	NYSE	KKR	Thu, Jul 22, 2021	59.66	60.83	59.34	60.71
2774	NYSE	KKR	Wed, Jul 21, 2021	58.96	59.64	58.79	59.38
2773	NYSE	KKR	Tue, Jul 20, 2021	57.74	58.97	57.44	58.56
2772	NYSE	KKR	Mon, Jul 19, 2021	57.08	57.76	56.80	57.37
2771	NYSE	KKR	Fri, Jul 16, 2021	59.15	59.20	58.17	58.24
2770	NYSE	KKR	Thu, Jul 15, 2021	58.69	59.32	58.31	58.82
2769	NYSE	KKR	Wed, Jul 14, 2021	59.48	59.68	58.64	58.91
2768	NYSE	KKR	Tue, Jul 13, 2021	61.11	61.47	59.38	59.41
2767	NYSE	KKR	Mon, Jul 12, 2021	59.80	60.58	59.06	60.46
2766	NYSE	KKR	Fri, Jul 9, 2021	58.60	59.21	58.06	59.10
2765	NYSE	KKR	Thu, Jul 8, 2021	58.22	58.62	57.46	58.03
2764	NYSE	KKR	Wed, Jul 7, 2021	59.95	60.06	58.89	59.37
2763	NYSE	KKR	Tue, Jul 6, 2021	59.85	60.13	59.44	59.93
2762	NYSE	KKR	Fri, Jul 2, 2021	59.96	60.08	59.61	59.79
2761	NYSE	KKR	Thu, Jul 1, 2021	59.45	59.94	59.25	59.75
2760	NYSE	KKR	Wed, Jun 30, 2021	60.16	60.25	59.23	59.24
2759	NYSE	KKR	Tue, Jun 29, 2021	60.60	61.05	60.29	60.38
2758	NYSE	KKR	Mon, Jun 28, 2021	60.92	61.00	59.68	60.52
2757	NYSE	KKR	Fri, Jun 25, 2021	60.29	61.05	60.06	60.76
2756	NYSE	KKR	Thu, Jun 24, 2021	59.91	60.19	59.16	60.13
2755	NYSE	KKR	Wed, Jun 23, 2021	58.74	59.88	58.50	59.36
2754	NYSE	KKR	Tue, Jun 22, 2021	58.00	58.70	57.67	58.56
2753	NYSE	KKR	Mon, Jun 21, 2021	56.92	57.94	56.45	57.90
2752	NYSE	KKR	Fri, Jun 18, 2021	56.44	56.66	55.66	56.39
2751	NYSE	KKR	Thu, Jun 17, 2021	57.16	57.82	56.06	57.14
2750	NYSE	KKR	Wed, Jun 16, 2021	56.06	57.04	55.74	57.03
2749	NYSE	KKR	Tue, Jun 15, 2021	55.30	55.81	54.67	55.69
2748	NYSE	KKR	Mon, Jun 14, 2021	56.56	56.70	55.27	55.29
2747	NYSE	KKR	Fri, Jun 11, 2021	56.33	56.51	55.83	56.50
2746	NYSE	KKR	Thu, Jun 10, 2021	55.68	56.36	55.39	56.02
2745	NYSE	KKR	Wed, Jun 9, 2021	55.27	55.68	55.07	55.28
2744	NYSE	KKR	Tue, Jun 8, 2021	54.22	55.37	53.88	55.30
2743	NYSE	KKR	Mon, Jun 7, 2021	55.44	55.55	53.92	54.13
2742	NYSE	KKR	Fri, Jun 4, 2021	55.64	55.93	55.06	55.40
2741	NYSE	KKR	Thu, Jun 3, 2021	54.67	55.73	54.50	55.59
2740	NYSE	KKR	Wed, Jun 2, 2021	55.73	55.82	54.95	55.00
2739	NYSE	KKR	Tue, Jun 1, 2021	56.33	56.69	55.68	55.73
2738	NYSE	KKR	Fri, May 28, 2021	55.86	55.93	55.29	55.69
2737	NYSE	KKR	Thu, May 27, 2021	55.50	55.88	55.25	55.70
2736	NYSE	KKR	Wed, May 26, 2021	55.50	55.73	55.18	55.53
2735	NYSE	KKR	Tue, May 25, 2021	55.66	56.39	55.53	55.58
2734	NYSE	KKR	Mon, May 24, 2021	55.50	55.64	54.89	55.32
2733	NYSE	KKR	Fri, May 21, 2021	55.66	55.85	55.10	55.24
2732	NYSE	KKR	Thu, May 20, 2021	55.00	55.80	54.91	55.39
2731	NYSE	KKR	Wed, May 19, 2021	54.12	54.84	53.78	54.80
2730	NYSE	KKR	Tue, May 18, 2021	55.65	56.00	54.95	54.99
2729	NYSE	KKR	Mon, May 17, 2021	55.92	56.17	55.14	55.44
2728	NYSE	KKR	Fri, May 14, 2021	55.33	56.36	55.00	56.14
2727	NYSE	KKR	Thu, May 13, 2021	54.35	55.32	54.27	54.98
2726	NYSE	KKR	Wed, May 12, 2021	56.10	56.32	53.97	54.10
2725	NYSE	KKR	Tue, May 11, 2021	56.29	57.00	55.74	56.27
2724	NYSE	KKR	Mon, May 10, 2021	58.65	58.78	57.08	57.09
2723	NYSE	KKR	Fri, May 7, 2021	57.59	59.15	57.33	58.72
2722	NYSE	KKR	Thu, May 6, 2021	58.23	58.64	55.58	57.68
2721	NYSE	KKR	Wed, May 5, 2021	56.32	58.18	55.66	58.11
2720	NYSE	KKR	Tue, May 4, 2021	55.75	56.91	55.29	55.63
2719	NYSE	KKR	Mon, May 3, 2021	57.01	57.05	56.27	56.27
2718	NYSE	KKR	Fri, Apr 30, 2021	56.80	56.91	56.10	56.58
2717	NYSE	KKR	Thu, Apr 29, 2021	57.18	57.18	56.23	56.81
2716	NYSE	KKR	Wed, Apr 28, 2021	56.67	56.77	56.39	56.71
2715	NYSE	KKR	Tue, Apr 27, 2021	55.69	56.67	55.46	56.64
2714	NYSE	KKR	Mon, Apr 26, 2021	55.21	55.62	54.86	55.57
2713	NYSE	KKR	Fri, Apr 23, 2021	53.87	55.33	53.71	55.10
2712	NYSE	KKR	Thu, Apr 22, 2021	53.26	54.13	52.95	53.72
2711	NYSE	KKR	Wed, Apr 21, 2021	52.62	53.14	52.26	53.10
2710	NYSE	KKR	Tue, Apr 20, 2021	52.90	53.19	52.22	52.60
2709	NYSE	KKR	Mon, Apr 19, 2021	53.28	53.53	53.02	53.31
2708	NYSE	KKR	Fri, Apr 16, 2021	53.04	53.50	52.56	53.31
2707	NYSE	KKR	Thu, Apr 15, 2021	53.55	53.66	52.69	52.92
2706	NYSE	KKR	Wed, Apr 14, 2021	52.40	53.53	52.33	53.11
2705	NYSE	KKR	Tue, Apr 13, 2021	52.04	52.52	51.29	52.03
2704	NYSE	KKR	Mon, Apr 12, 2021	51.08	52.14	50.88	52.01
2703	NYSE	KKR	Fri, Apr 9, 2021	51.85	51.85	50.61	51.33
2702	NYSE	KKR	Thu, Apr 8, 2021	51.30	51.72	51.00	51.61
2701	NYSE	KKR	Wed, Apr 7, 2021	51.18	51.43	50.72	51.05
2700	NYSE	KKR	Tue, Apr 6, 2021	51.02	51.37	50.76	51.18
2699	NYSE	KKR	Mon, Apr 5, 2021	50.74	51.25	50.74	51.16
2698	NYSE	KKR	Thu, Apr 1, 2021	49.55	50.39	49.30	50.35
2697	NYSE	KKR	Wed, Mar 31, 2021	49.27	49.62	48.81	48.85
2696	NYSE	KKR	Tue, Mar 30, 2021	48.34	49.28	48.34	49.19
2695	NYSE	KKR	Mon, Mar 29, 2021	48.09	48.91	47.94	48.54
2694	NYSE	KKR	Fri, Mar 26, 2021	48.30	48.86	47.79	48.47
2693	NYSE	KKR	Thu, Mar 25, 2021	47.51	47.99	46.95	47.92
2692	NYSE	KKR	Wed, Mar 24, 2021	48.20	48.83	47.92	47.98
2691	NYSE	KKR	Tue, Mar 23, 2021	48.71	48.75	47.79	47.87
2690	NYSE	KKR	Mon, Mar 22, 2021	48.12	49.07	47.89	48.76
2689	NYSE	KKR	Fri, Mar 19, 2021	47.62	48.33	47.39	48.20
2688	NYSE	KKR	Thu, Mar 18, 2021	48.71	48.93	47.65	47.81
2687	NYSE	KKR	Wed, Mar 17, 2021	49.07	49.12	48.13	48.98
2686	NYSE	KKR	Tue, Mar 16, 2021	49.32	49.79	48.52	48.93
2685	NYSE	KKR	Mon, Mar 15, 2021	48.76	49.36	48.18	49.35
2684	NYSE	KKR	Fri, Mar 12, 2021	48.10	48.43	47.47	48.43
2683	NYSE	KKR	Thu, Mar 11, 2021	48.07	48.48	47.78	48.21
2682	NYSE	KKR	Wed, Mar 10, 2021	47.52	48.09	47.13	47.77
2681	NYSE	KKR	Tue, Mar 9, 2021	47.50	47.73	46.79	47.07
2680	NYSE	KKR	Mon, Mar 8, 2021	47.00	47.39	46.43	47.08
2679	NYSE	KKR	Fri, Mar 5, 2021	47.00	47.14	45.61	46.90
2678	NYSE	KKR	Thu, Mar 4, 2021	46.75	47.31	45.96	46.69
2677	NYSE	KKR	Wed, Mar 3, 2021	46.63	47.10	46.15	47.01
2676	NYSE	KKR	Tue, Mar 2, 2021	46.11	46.57	45.83	46.45
2675	NYSE	KKR	Mon, Mar 1, 2021	46.00	46.46	45.85	46.30
2674	NYSE	KKR	Fri, Feb 26, 2021	45.00	45.99	44.36	45.56
2673	NYSE	KKR	Thu, Feb 25, 2021	45.25	45.60	44.19	44.96
2672	NYSE	KKR	Wed, Feb 24, 2021	45.00	45.60	44.57	45.44
2671	NYSE	KKR	Tue, Feb 23, 2021	45.24	45.32	43.68	45.12
2670	NYSE	KKR	Mon, Feb 22, 2021	46.28	46.47	45.28	45.35
2669	NYSE	KKR	Fri, Feb 19, 2021	47.25	47.53	46.64	46.77
2668	NYSE	KKR	Thu, Feb 18, 2021	47.45	47.77	47.08	46.96
2667	NYSE	KKR	Wed, Feb 17, 2021	47.48	48.06	47.10	47.55
2666	NYSE	KKR	Tue, Feb 16, 2021	48.67	48.81	47.91	47.95
2665	NYSE	KKR	Fri, Feb 12, 2021	47.70	48.36	47.70	48.21
2664	NYSE	KKR	Thu, Feb 11, 2021	48.66	48.80	47.90	48.21
2663	NYSE	KKR	Wed, Feb 10, 2021	48.55	49.29	47.60	48.56
2662	NYSE	KKR	Tue, Feb 9, 2021	45.00	47.32	44.80	46.55
2661	NYSE	KKR	Mon, Feb 8, 2021	45.14	45.43	44.52	45.27
2660	NYSE	KKR	Fri, Feb 5, 2021	44.12	44.66	44.01	44.65
2659	NYSE	KKR	Thu, Feb 4, 2021	42.22	43.86	42.11	43.86
2658	NYSE	KKR	Wed, Feb 3, 2021	42.15	42.49	41.90	42.10
2657	NYSE	KKR	Tue, Feb 2, 2021	41.09	42.51	40.96	42.31
2656	NYSE	KKR	Mon, Feb 1, 2021	39.25	40.86	39.22	40.44
2655	NYSE	KKR	Fri, Jan 29, 2021	38.63	39.34	38.18	38.95
2654	NYSE	KKR	Thu, Jan 28, 2021	37.99	39.32	37.65	38.94
2653	NYSE	KKR	Wed, Jan 27, 2021	38.25	38.51	37.49	37.56
2652	NYSE	KKR	Tue, Jan 26, 2021	39.94	40.00	39.06	39.15
2651	NYSE	KKR	Mon, Jan 25, 2021	40.05	40.48	39.20	39.55
2650	NYSE	KKR	Fri, Jan 22, 2021	40.81	41.19	40.18	40.20
2649	NYSE	KKR	Thu, Jan 21, 2021	41.54	41.74	40.95	41.14
2648	NYSE	KKR	Wed, Jan 20, 2021	41.27	41.60	41.18	41.46
2647	NYSE	KKR	Tue, Jan 19, 2021	41.12	41.13	40.57	40.97
2646	NYSE	KKR	Fri, Jan 15, 2021	40.68	40.90	40.16	40.72
2645	NYSE	KKR	Thu, Jan 14, 2021	41.29	41.49	40.81	40.98
2644	NYSE	KKR	Wed, Jan 13, 2021	40.49	41.48	40.17	41.20
2643	NYSE	KKR	Tue, Jan 12, 2021	40.62	40.74	40.29	40.42
2642	NYSE	KKR	Mon, Jan 11, 2021	40.23	40.83	40.14	40.58
2641	NYSE	KKR	Fri, Jan 8, 2021	40.41	40.85	40.00	40.49
2640	NYSE	KKR	Thu, Jan 7, 2021	39.68	40.43	39.60	40.17
2639	NYSE	KKR	Wed, Jan 6, 2021	39.39	39.65	38.45	39.35
2638	NYSE	KKR	Tue, Jan 5, 2021	39.69	39.99	39.15	39.27
2637	NYSE	KKR	Mon, Jan 4, 2021	40.52	40.69	39.18	39.65
2636	NYSE	KKR	Thu, Dec 31, 2020	39.68	40.56	39.46	40.49
2635	NYSE	KKR	Wed, Dec 30, 2020	39.60	40.27	39.55	39.69
2634	NYSE	KKR	Tue, Dec 29, 2020	39.73	39.85	39.20	39.43
2633	NYSE	KKR	Mon, Dec 28, 2020	40.10	40.29	39.47	39.48
2632	NYSE	KKR	Thu, Dec 24, 2020	39.74	39.85	39.53	39.84
2631	NYSE	KKR	Wed, Dec 23, 2020	39.72	40.08	39.63	39.65
2630	NYSE	KKR	Tue, Dec 22, 2020	39.74	39.85	39.35	39.49
2629	NYSE	KKR	Mon, Dec 21, 2020	39.65	39.98	39.15	39.70
2628	NYSE	KKR	Fri, Dec 18, 2020	40.50	40.54	39.86	40.04
2627	NYSE	KKR	Thu, Dec 17, 2020	40.29	40.71	40.10	40.42
2626	NYSE	KKR	Wed, Dec 16, 2020	39.76	40.37	39.66	40.21
2625	NYSE	KKR	Tue, Dec 15, 2020	39.58	39.69	39.24	39.63
2624	NYSE	KKR	Mon, Dec 14, 2020	39.96	40.26	39.22	39.22
2623	NYSE	KKR	Fri, Dec 11, 2020	38.75	39.63	38.72	39.62
2622	NYSE	KKR	Thu, Dec 10, 2020	38.82	39.05	38.54	39.01
2621	NYSE	KKR	Wed, Dec 9, 2020	39.93	40.02	39.09	39.15
2620	NYSE	KKR	Tue, Dec 8, 2020	39.69	40.24	39.53	39.74
2619	NYSE	KKR	Mon, Dec 7, 2020	39.54	39.98	39.37	39.87
2618	NYSE	KKR	Fri, Dec 4, 2020	39.44	39.86	39.06	39.57
2617	NYSE	KKR	Thu, Dec 3, 2020	39.35	39.80	39.09	39.22
2616	NYSE	KKR	Wed, Dec 2, 2020	38.96	39.39	38.48	39.22
2615	NYSE	KKR	Tue, Dec 1, 2020	38.54	39.08	38.41	38.92
2614	NYSE	KKR	Mon, Nov 30, 2020	38.58	38.71	37.84	37.93
2613	NYSE	KKR	Fri, Nov 27, 2020	39.01	39.18	38.63	38.71
2612	NYSE	KKR	Wed, Nov 25, 2020	38.24	38.91	38.08	38.87
2611	NYSE	KKR	Tue, Nov 24, 2020	39.08	39.19	37.77	38.19
2610	NYSE	KKR	Mon, Nov 23, 2020	38.33	38.70	38.19	38.61
2609	NYSE	KKR	Fri, Nov 20, 2020	38.35	38.55	37.91	38.19
2608	NYSE	KKR	Thu, Nov 19, 2020	38.03	38.48	37.58	38.47
2607	NYSE	KKR	Wed, Nov 18, 2020	38.17	38.66	38.00	38.06
2606	NYSE	KKR	Tue, Nov 17, 2020	37.77	37.99	37.41	37.97
2605	NYSE	KKR	Mon, Nov 16, 2020	38.25	38.33	37.63	37.74
2604	NYSE	KKR	Fri, Nov 13, 2020	36.94	37.77	36.83	37.51
2603	NYSE	KKR	Thu, Nov 12, 2020	36.64	37.26	36.27	36.61
2602	NYSE	KKR	Wed, Nov 11, 2020	36.62	37.10	36.32	36.72
2601	NYSE	KKR	Tue, Nov 10, 2020	38.10	38.47	37.73	38.38
2600	NYSE	KKR	Mon, Nov 9, 2020	39.65	39.80	37.97	38.01
2599	NYSE	KKR	Fri, Nov 6, 2020	38.05	38.49	37.47	38.23
2598	NYSE	KKR	Thu, Nov 5, 2020	37.56	39.34	37.37	38.19
2597	NYSE	KKR	Wed, Nov 4, 2020	35.42	37.70	35.32	37.15
2596	NYSE	KKR	Tue, Nov 3, 2020	34.16	34.99	33.80	34.89
2595	NYSE	KKR	Mon, Nov 2, 2020	34.80	35.61	34.53	35.05
2594	NYSE	KKR	Fri, Oct 30, 2020	34.94	35.10	33.65	34.15
2593	NYSE	KKR	Thu, Oct 29, 2020	34.76	35.02	34.14	34.79
2592	NYSE	KKR	Wed, Oct 28, 2020	35.03	35.07	34.48	34.77
2591	NYSE	KKR	Tue, Oct 27, 2020	36.38	36.69	35.80	35.81
2590	NYSE	KKR	Mon, Oct 26, 2020	36.95	37.27	35.95	36.50
2589	NYSE	KKR	Fri, Oct 23, 2020	37.50	37.69	36.95	37.40
2588	NYSE	KKR	Thu, Oct 22, 2020	37.26	37.61	36.72	37.25
2587	NYSE	KKR	Wed, Oct 21, 2020	37.51	37.97	37.04	37.15
2586	NYSE	KKR	Tue, Oct 20, 2020	37.07	37.91	36.93	37.47
2585	NYSE	KKR	Mon, Oct 19, 2020	37.16	37.49	36.74	36.80
2584	NYSE	KKR	Fri, Oct 16, 2020	37.09	37.33	36.92	36.94
2583	NYSE	KKR	Thu, Oct 15, 2020	36.18	37.10	35.60	37.09
2582	NYSE	KKR	Wed, Oct 14, 2020	36.23	36.91	36.17	36.41
2581	NYSE	KKR	Tue, Oct 13, 2020	36.34	36.77	36.03	36.30
2580	NYSE	KKR	Mon, Oct 12, 2020	36.28	36.39	35.95	36.27
2579	NYSE	KKR	Fri, Oct 9, 2020	36.21	36.42	35.72	35.83
2578	NYSE	KKR	Thu, Oct 8, 2020	35.72	36.11	35.49	36.05
2577	NYSE	KKR	Wed, Oct 7, 2020	35.26	35.72	35.21	35.25
2576	NYSE	KKR	Tue, Oct 6, 2020	36.10	36.23	34.95	34.95
2575	NYSE	KKR	Mon, Oct 5, 2020	35.46	36.21	35.32	36.06
2574	NYSE	KKR	Fri, Oct 2, 2020	34.20	35.48	34.01	35.11
2573	NYSE	KKR	Thu, Oct 1, 2020	34.64	35.01	34.38	34.69
2572	NYSE	KKR	Wed, Sep 30, 2020	34.34	34.87	34.03	34.34
2571	NYSE	KKR	Tue, Sep 29, 2020	35.01	35.06	34.11	34.19
2570	NYSE	KKR	Mon, Sep 28, 2020	34.45	35.08	33.95	34.95
2569	NYSE	KKR	Fri, Sep 25, 2020	32.87	33.95	32.73	33.91
2568	NYSE	KKR	Thu, Sep 24, 2020	33.92	33.96	32.88	33.06
2567	NYSE	KKR	Wed, Sep 23, 2020	34.81	35.39	34.10	34.10
2566	NYSE	KKR	Tue, Sep 22, 2020	34.80	34.94	34.03	34.65
2565	NYSE	KKR	Mon, Sep 21, 2020	34.13	34.58	33.65	34.53
2564	NYSE	KKR	Fri, Sep 18, 2020	35.50	36.03	35.01	35.04
2563	NYSE	KKR	Thu, Sep 17, 2020	35.51	35.58	34.94	35.40
2562	NYSE	KKR	Wed, Sep 16, 2020	36.00	36.77	35.74	36.14
2561	NYSE	KKR	Tue, Sep 15, 2020	35.37	36.14	35.12	36.03
2560	NYSE	KKR	Mon, Sep 14, 2020	35.01	35.39	34.71	35.19
2559	NYSE	KKR	Fri, Sep 11, 2020	34.82	35.13	33.84	34.65
2558	NYSE	KKR	Thu, Sep 10, 2020	35.36	35.80	34.50	34.68
2557	NYSE	KKR	Wed, Sep 9, 2020	34.85	35.19	34.56	34.96
2556	NYSE	KKR	Tue, Sep 8, 2020	34.94	34.99	34.10	34.26
2555	NYSE	KKR	Fri, Sep 4, 2020	35.90	36.19	34.67	35.70
2554	NYSE	KKR	Thu, Sep 3, 2020	36.84	36.85	35.34	35.67
2553	NYSE	KKR	Wed, Sep 2, 2020	36.35	36.91	35.91	36.78
2552	NYSE	KKR	Tue, Sep 1, 2020	35.80	36.68	35.68	36.26
2551	NYSE	KKR	Mon, Aug 31, 2020	35.14	35.99	35.05	35.82
2550	NYSE	KKR	Fri, Aug 28, 2020	35.00	35.11	34.87	34.93
2549	NYSE	KKR	Thu, Aug 27, 2020	35.00	35.18	34.74	34.82
2548	NYSE	KKR	Wed, Aug 26, 2020	34.99	35.01	34.63	34.99
2547	NYSE	KKR	Tue, Aug 25, 2020	34.79	35.04	34.45	34.72
2546	NYSE	KKR	Mon, Aug 24, 2020	34.91	35.00	34.56	34.79
2545	NYSE	KKR	Fri, Aug 21, 2020	34.35	34.88	34.15	34.82
2544	NYSE	KKR	Thu, Aug 20, 2020	34.84	35.15	34.17	34.33
2543	NYSE	KKR	Wed, Aug 19, 2020	35.89	36.01	35.55	35.77
2542	NYSE	KKR	Tue, Aug 18, 2020	36.06	36.32	35.72	35.73
2541	NYSE	KKR	Mon, Aug 17, 2020	36.50	36.64	35.86	36.03
2540	NYSE	KKR	Fri, Aug 14, 2020	36.14	36.72	36.02	36.63
2539	NYSE	KKR	Thu, Aug 13, 2020	36.15	36.64	36.11	36.24
2538	NYSE	KKR	Wed, Aug 12, 2020	36.50	36.87	36.17	36.36
2537	NYSE	KKR	Tue, Aug 11, 2020	36.48	36.59	34.95	35.00
2536	NYSE	KKR	Mon, Aug 10, 2020	36.70	37.17	36.63	37.01
2535	NYSE	KKR	Fri, Aug 7, 2020	36.52	36.93	36.44	36.90
2534	NYSE	KKR	Thu, Aug 6, 2020	36.42	36.74	36.21	36.64
2533	NYSE	KKR	Wed, Aug 5, 2020	36.80	36.83	35.99	36.31
2532	NYSE	KKR	Tue, Aug 4, 2020	36.58	36.90	35.44	36.23
2531	NYSE	KKR	Mon, Aug 3, 2020	35.36	35.83	34.82	35.80
2530	NYSE	KKR	Fri, Jul 31, 2020	35.53	35.67	34.85	35.37
2529	NYSE	KKR	Thu, Jul 30, 2020	35.29	35.70	35.23	35.41
2528	NYSE	KKR	Wed, Jul 29, 2020	35.22	35.98	35.15	35.91
2527	NYSE	KKR	Tue, Jul 28, 2020	34.97	35.28	34.82	34.96
2526	NYSE	KKR	Mon, Jul 27, 2020	34.55	35.24	34.42	35.20
2525	NYSE	KKR	Fri, Jul 24, 2020	34.99	35.08	34.53	34.69
2524	NYSE	KKR	Thu, Jul 23, 2020	35.46	35.67	34.80	35.05
2523	NYSE	KKR	Wed, Jul 22, 2020	35.55	35.65	35.20	35.57
2522	NYSE	KKR	Tue, Jul 21, 2020	35.16	35.88	35.12	35.62
2521	NYSE	KKR	Mon, Jul 20, 2020	34.96	35.17	34.95	35.01
2520	NYSE	KKR	Fri, Jul 17, 2020	34.68	35.14	34.61	34.98
2519	NYSE	KKR	Thu, Jul 16, 2020	34.65	34.78	34.37	34.67
2518	NYSE	KKR	Wed, Jul 15, 2020	35.26	35.34	34.55	35.01
2517	NYSE	KKR	Tue, Jul 14, 2020	34.05	34.57	34.01	34.49
2516	NYSE	KKR	Mon, Jul 13, 2020	35.07	35.24	34.11	34.19
2515	NYSE	KKR	Fri, Jul 10, 2020	34.75	35.04	34.11	34.89
2514	NYSE	KKR	Thu, Jul 9, 2020	33.94	35.03	33.59	34.73
2513	NYSE	KKR	Wed, Jul 8, 2020	32.50	33.91	32.46	33.88
2512	NYSE	KKR	Tue, Jul 7, 2020	31.35	31.35	30.67	30.80
2511	NYSE	KKR	Mon, Jul 6, 2020	31.93	32.05	31.46	31.58
2510	NYSE	KKR	Thu, Jul 2, 2020	31.45	31.63	30.84	31.20
2509	NYSE	KKR	Wed, Jul 1, 2020	31.06	31.35	30.25	30.85
2508	NYSE	KKR	Tue, Jun 30, 2020	30.14	31.09	30.02	30.88
2507	NYSE	KKR	Mon, Jun 29, 2020	29.77	30.30	29.24	30.17
2506	NYSE	KKR	Fri, Jun 26, 2020	31.24	31.32	29.24	29.59
2505	NYSE	KKR	Thu, Jun 25, 2020	30.20	31.59	30.15	31.47
2504	NYSE	KKR	Wed, Jun 24, 2020	31.23	31.23	30.14	30.31
2503	NYSE	KKR	Tue, Jun 23, 2020	31.77	32.18	31.38	31.49
2502	NYSE	KKR	Mon, Jun 22, 2020	31.40	31.69	31.17	31.33
2501	NYSE	KKR	Fri, Jun 19, 2020	32.02	32.16	31.33	31.80
2500	NYSE	KKR	Thu, Jun 18, 2020	30.50	31.87	30.40	31.71
2499	NYSE	KKR	Wed, Jun 17, 2020	31.14	31.35	30.76	30.83
2498	NYSE	KKR	Tue, Jun 16, 2020	31.23	31.47	30.31	30.65
2497	NYSE	KKR	Mon, Jun 15, 2020	28.23	30.16	28.07	30.11
2496	NYSE	KKR	Fri, Jun 12, 2020	28.97	29.51	28.45	29.15
2495	NYSE	KKR	Thu, Jun 11, 2020	29.28	29.43	27.95	27.95
2494	NYSE	KKR	Wed, Jun 10, 2020	31.52	31.52	30.54	30.64
2493	NYSE	KKR	Tue, Jun 9, 2020	30.85	31.81	30.54	31.55
2492	NYSE	KKR	Mon, Jun 8, 2020	30.94	31.72	30.77	31.70
2491	NYSE	KKR	Fri, Jun 5, 2020	31.00	31.63	30.07	30.36
2490	NYSE	KKR	Thu, Jun 4, 2020	30.07	30.40	29.60	30.31
2489	NYSE	KKR	Wed, Jun 3, 2020	29.80	30.34	29.56	30.18
2488	NYSE	KKR	Tue, Jun 2, 2020	28.67	29.37	28.27	29.34
2487	NYSE	KKR	Mon, Jun 1, 2020	27.96	28.51	27.68	28.29
2486	NYSE	KKR	Fri, May 29, 2020	28.00	28.64	27.38	27.75
2485	NYSE	KKR	Thu, May 28, 2020	29.00	29.00	28.16	28.27
2484	NYSE	KKR	Wed, May 27, 2020	29.29	29.50	27.97	28.67
2483	NYSE	KKR	Tue, May 26, 2020	27.50	28.83	27.40	28.56
2482	NYSE	KKR	Fri, May 22, 2020	26.65	26.95	26.25	26.84
2481	NYSE	KKR	Thu, May 21, 2020	26.53	26.82	26.25	26.55
2480	NYSE	KKR	Wed, May 20, 2020	26.51	26.79	26.32	26.69
2479	NYSE	KKR	Tue, May 19, 2020	25.89	26.59	25.87	25.87
2478	NYSE	KKR	Mon, May 18, 2020	25.76	26.13	25.25	25.85
2477	NYSE	KKR	Fri, May 15, 2020	24.45	24.86	24.21	24.73
2476	NYSE	KKR	Thu, May 14, 2020	23.93	24.91	23.43	24.72
2475	NYSE	KKR	Wed, May 13, 2020	25.34	25.65	24.15	24.37
2474	NYSE	KKR	Tue, May 12, 2020	26.50	26.56	25.63	25.71
2473	NYSE	KKR	Mon, May 11, 2020	26.38	26.95	26.15	26.40
2472	NYSE	KKR	Fri, May 8, 2020	26.95	27.37	26.46	26.66
2471	NYSE	KKR	Thu, May 7, 2020	26.55	27.25	26.35	26.89
2470	NYSE	KKR	Wed, May 6, 2020	24.85	26.12	24.78	26.03
2469	NYSE	KKR	Tue, May 5, 2020	24.59	25.10	24.41	24.60
2468	NYSE	KKR	Mon, May 4, 2020	23.86	24.28	23.55	24.27
2467	NYSE	KKR	Fri, May 1, 2020	24.54	24.81	23.95	24.38
2466	NYSE	KKR	Thu, Apr 30, 2020	25.94	25.98	25.02	25.21
2465	NYSE	KKR	Wed, Apr 29, 2020	26.22	26.86	25.99	26.49
2464	NYSE	KKR	Tue, Apr 28, 2020	25.72	26.17	25.20	25.42
2463	NYSE	KKR	Mon, Apr 27, 2020	23.90	25.19	23.90	24.96
2462	NYSE	KKR	Fri, Apr 24, 2020	23.30	23.70	23.12	23.61
2461	NYSE	KKR	Thu, Apr 23, 2020	22.23	23.33	22.18	23.10
2460	NYSE	KKR	Wed, Apr 22, 2020	22.27	22.39	21.95	22.17
2459	NYSE	KKR	Tue, Apr 21, 2020	22.22	22.44	21.47	21.84
2458	NYSE	KKR	Mon, Apr 20, 2020	23.32	23.59	22.55	22.95
2457	NYSE	KKR	Fri, Apr 17, 2020	24.03	24.20	23.36	23.92
2456	NYSE	KKR	Thu, Apr 16, 2020	23.15	23.36	22.53	23.12
2455	NYSE	KKR	Wed, Apr 15, 2020	23.08	23.54	22.87	23.25
2454	NYSE	KKR	Tue, Apr 14, 2020	24.46	24.90	23.90	24.21
2453	NYSE	KKR	Mon, Apr 13, 2020	24.76	25.00	23.21	23.95
2452	NYSE	KKR	Thu, Apr 9, 2020	25.42	26.09	24.75	25.30
2451	NYSE	KKR	Wed, Apr 8, 2020	24.50	25.05	23.95	24.69
2450	NYSE	KKR	Tue, Apr 7, 2020	25.95	25.95	24.05	24.12
2449	NYSE	KKR	Mon, Apr 6, 2020	23.34	24.49	23.24	24.36
2448	NYSE	KKR	Fri, Apr 3, 2020	21.96	22.35	21.53	22.22
2447	NYSE	KKR	Thu, Apr 2, 2020	21.58	22.06	21.35	21.96
2446	NYSE	KKR	Wed, Apr 1, 2020	22.05	22.26	21.12	21.92
2445	NYSE	KKR	Tue, Mar 31, 2020	24.47	25.41	23.31	23.47
2444	NYSE	KKR	Mon, Mar 30, 2020	24.16	24.87	23.32	24.52
2443	NYSE	KKR	Fri, Mar 27, 2020	24.50	24.89	23.00	24.56
2442	NYSE	KKR	Thu, Mar 26, 2020	24.25	26.37	24.06	25.60
2441	NYSE	KKR	Wed, Mar 25, 2020	22.83	25.14	22.23	24.00
2440	NYSE	KKR	Tue, Mar 24, 2020	20.00	21.89	19.73	21.84
2439	NYSE	KKR	Mon, Mar 23, 2020	18.31	19.15	16.60	18.50
2438	NYSE	KKR	Fri, Mar 20, 2020	21.04	21.40	19.03	19.07
2437	NYSE	KKR	Thu, Mar 19, 2020	19.23	21.23	17.19	20.60
2436	NYSE	KKR	Wed, Mar 18, 2020	20.09	20.41	15.55	19.54
2435	NYSE	KKR	Tue, Mar 17, 2020	22.33	22.69	20.84	21.71
2434	NYSE	KKR	Mon, Mar 16, 2020	21.66	23.62	21.17	21.88
2433	NYSE	KKR	Fri, Mar 13, 2020	24.23	25.38	22.44	25.35
2432	NYSE	KKR	Thu, Mar 12, 2020	21.86	24.07	21.21	22.02
2431	NYSE	KKR	Wed, Mar 11, 2020	24.47	25.38	23.74	24.12
2430	NYSE	KKR	Tue, Mar 10, 2020	25.50	25.67	24.18	25.42
2429	NYSE	KKR	Mon, Mar 9, 2020	24.50	25.22	22.58	23.85
2428	NYSE	KKR	Fri, Mar 6, 2020	26.94	27.21	26.22	26.95
2427	NYSE	KKR	Thu, Mar 5, 2020	28.48	29.10	27.82	28.19
2426	NYSE	KKR	Wed, Mar 4, 2020	29.60	29.64	28.64	29.43
2425	NYSE	KKR	Tue, Mar 3, 2020	30.20	30.73	28.66	28.96
2424	NYSE	KKR	Mon, Mar 2, 2020	28.86	29.99	28.37	29.99
2423	NYSE	KKR	Fri, Feb 28, 2020	27.76	28.61	26.70	28.60
2422	NYSE	KKR	Thu, Feb 27, 2020	29.26	29.72	28.41	28.85
2421	NYSE	KKR	Wed, Feb 26, 2020	30.26	30.96	30.09	30.16
2420	NYSE	KKR	Tue, Feb 25, 2020	31.77	31.89	29.87	30.19
2419	NYSE	KKR	Mon, Feb 24, 2020	31.87	32.11	31.23	31.63
2418	NYSE	KKR	Fri, Feb 21, 2020	33.50	33.54	33.00	33.11
2417	NYSE	KKR	Thu, Feb 20, 2020	33.85	34.06	33.20	33.70
2416	NYSE	KKR	Wed, Feb 19, 2020	33.63	34.00	33.54	33.93
2415	NYSE	KKR	Tue, Feb 18, 2020	33.29	33.88	33.20	33.57
2414	NYSE	KKR	Fri, Feb 14, 2020	33.73	33.79	33.44	33.54
2413	NYSE	KKR	Thu, Feb 13, 2020	33.29	33.64	33.20	33.51
2412	NYSE	KKR	Wed, Feb 12, 2020	34.04	34.14	33.34	33.36
2411	NYSE	KKR	Tue, Feb 11, 2020	33.79	34.08	33.66	33.82
2410	NYSE	KKR	Mon, Feb 10, 2020	33.00	33.65	32.66	33.60
2409	NYSE	KKR	Fri, Feb 7, 2020	33.33	33.58	33.12	33.32
2408	NYSE	KKR	Thu, Feb 6, 2020	33.29	33.91	33.11	33.57
2407	NYSE	KKR	Wed, Feb 5, 2020	32.95	33.17	32.82	33.14
2406	NYSE	KKR	Tue, Feb 4, 2020	32.08	32.93	32.00	32.60
2405	NYSE	KKR	Mon, Feb 3, 2020	32.78	32.98	31.65	31.74
2404	NYSE	KKR	Fri, Jan 31, 2020	30.75	32.12	29.69	31.90
2403	NYSE	KKR	Thu, Jan 30, 2020	30.77	31.23	30.04	30.39
2402	NYSE	KKR	Wed, Jan 29, 2020	30.59	31.20	30.46	31.02
2401	NYSE	KKR	Tue, Jan 28, 2020	30.51	30.81	30.33	30.43
2400	NYSE	KKR	Mon, Jan 27, 2020	29.81	30.34	29.35	30.31
2399	NYSE	KKR	Fri, Jan 24, 2020	31.32	31.49	30.50	30.69
2398	NYSE	KKR	Thu, Jan 23, 2020	31.50	31.53	31.07	31.20
2397	NYSE	KKR	Wed, Jan 22, 2020	31.08	31.84	30.89	31.49
2396	NYSE	KKR	Tue, Jan 21, 2020	31.24	31.36	30.68	30.73
2395	NYSE	KKR	Fri, Jan 17, 2020	30.74	31.34	30.65	31.20
2394	NYSE	KKR	Thu, Jan 16, 2020	29.70	30.54	29.67	30.51
2393	NYSE	KKR	Wed, Jan 15, 2020	29.21	29.72	29.16	29.53
2392	NYSE	KKR	Tue, Jan 14, 2020	29.90	30.11	29.28	29.29
2391	NYSE	KKR	Mon, Jan 13, 2020	29.83	30.08	29.67	30.00
2390	NYSE	KKR	Fri, Jan 10, 2020	29.94	30.07	29.85	29.98
2389	NYSE	KKR	Thu, Jan 9, 2020	29.94	30.30	29.81	29.94
2388	NYSE	KKR	Wed, Jan 8, 2020	29.13	29.77	29.09	29.66
2387	NYSE	KKR	Tue, Jan 7, 2020	29.00	29.34	29.00	29.07
2386	NYSE	KKR	Mon, Jan 6, 2020	28.71	29.07	28.59	29.05
2385	NYSE	KKR	Fri, Jan 3, 2020	29.00	29.27	28.87	29.02
2384	NYSE	KKR	Thu, Jan 2, 2020	29.41	29.50	29.13	29.37
2383	NYSE	KKR	Tue, Dec 31, 2019	28.86	29.36	28.80	29.17
2382	NYSE	KKR	Mon, Dec 30, 2019	29.25	29.34	28.90	29.05
2381	NYSE	KKR	Fri, Dec 27, 2019	29.28	29.44	29.08	29.17
2380	NYSE	KKR	Thu, Dec 26, 2019	29.44	29.53	29.19	29.28
2379	NYSE	KKR	Tue, Dec 24, 2019	29.02	29.13	28.84	29.00
2378	NYSE	KKR	Mon, Dec 23, 2019	29.77	29.83	29.02	29.04
2377	NYSE	KKR	Fri, Dec 20, 2019	29.96	30.18	29.49	29.65
2376	NYSE	KKR	Thu, Dec 19, 2019	29.45	29.90	29.41	29.78
2375	NYSE	KKR	Wed, Dec 18, 2019	29.44	29.66	29.34	29.34
2374	NYSE	KKR	Tue, Dec 17, 2019	29.53	29.56	29.09	29.41
2373	NYSE	KKR	Mon, Dec 16, 2019	29.36	29.67	29.33	29.51
2372	NYSE	KKR	Fri, Dec 13, 2019	29.18	29.49	29.12	29.15
2371	NYSE	KKR	Thu, Dec 12, 2019	29.20	29.40	28.97	29.26
2370	NYSE	KKR	Wed, Dec 11, 2019	29.22	29.27	29.04	29.14
2369	NYSE	KKR	Tue, Dec 10, 2019	29.00	29.22	28.93	29.13
2368	NYSE	KKR	Mon, Dec 9, 2019	29.17	29.33	28.96	28.99
2367	NYSE	KKR	Fri, Dec 6, 2019	29.31	29.47	29.13	29.13
2366	NYSE	KKR	Thu, Dec 5, 2019	28.95	29.24	28.89	29.11
2365	NYSE	KKR	Wed, Dec 4, 2019	28.47	28.89	28.46	28.72
2364	NYSE	KKR	Tue, Dec 3, 2019	28.47	28.51	28.21	28.26
2363	NYSE	KKR	Mon, Dec 2, 2019	29.50	29.50	28.91	28.99
2362	NYSE	KKR	Fri, Nov 29, 2019	29.76	29.88	29.43	29.49
2361	NYSE	KKR	Wed, Nov 27, 2019	29.78	29.87	29.38	29.77
2360	NYSE	KKR	Tue, Nov 26, 2019	29.46	29.79	29.44	29.65
2359	NYSE	KKR	Mon, Nov 25, 2019	29.20	29.61	29.10	29.54
2358	NYSE	KKR	Fri, Nov 22, 2019	29.16	29.36	29.05	29.14
2357	NYSE	KKR	Thu, Nov 21, 2019	29.45	29.54	29.02	29.06
2356	NYSE	KKR	Wed, Nov 20, 2019	29.08	29.45	28.95	29.31
2355	NYSE	KKR	Tue, Nov 19, 2019	29.50	29.59	28.97	29.13
2354	NYSE	KKR	Mon, Nov 18, 2019	29.75	29.75	29.34	29.46
2353	NYSE	KKR	Fri, Nov 15, 2019	29.94	29.99	29.79	29.84
2352	NYSE	KKR	Thu, Nov 14, 2019	29.40	29.93	29.35	29.80
2351	NYSE	KKR	Wed, Nov 13, 2019	29.30	29.51	29.10	29.40
2350	NYSE	KKR	Tue, Nov 12, 2019	29.22	29.59	29.16	29.42
2349	NYSE	KKR	Mon, Nov 11, 2019	29.00	29.44	28.86	29.26
2348	NYSE	KKR	Fri, Nov 8, 2019	29.00	29.40	28.86	29.15
2347	NYSE	KKR	Thu, Nov 7, 2019	29.33	29.61	28.94	29.05
2346	NYSE	KKR	Wed, Nov 6, 2019	29.34	29.53	29.15	29.18
2345	NYSE	KKR	Tue, Nov 5, 2019	29.17	29.75	29.11	29.36
2344	NYSE	KKR	Mon, Nov 4, 2019	29.55	29.57	28.80	29.00
2343	NYSE	KKR	Fri, Nov 1, 2019	28.56	29.50	28.20	29.46
2342	NYSE	KKR	Thu, Oct 31, 2019	28.48	28.85	27.99	28.83
2341	NYSE	KKR	Wed, Oct 30, 2019	28.64	28.92	28.47	28.82
2340	NYSE	KKR	Tue, Oct 29, 2019	27.47	29.16	27.26	28.64
2339	NYSE	KKR	Mon, Oct 28, 2019	28.32	28.81	27.83	28.70
2338	NYSE	KKR	Fri, Oct 25, 2019	27.76	28.33	27.65	28.15
2337	NYSE	KKR	Thu, Oct 24, 2019	28.54	28.81	27.88	27.91
2336	NYSE	KKR	Wed, Oct 23, 2019	27.34	28.63	27.32	28.60
2335	NYSE	KKR	Tue, Oct 22, 2019	27.73	28.05	27.41	27.47
2334	NYSE	KKR	Mon, Oct 21, 2019	27.68	27.90	27.36	27.79
2333	NYSE	KKR	Fri, Oct 18, 2019	27.19	27.61	27.19	27.45
2332	NYSE	KKR	Thu, Oct 17, 2019	26.84	27.47	26.84	27.28
2331	NYSE	KKR	Wed, Oct 16, 2019	27.00	27.05	26.48	26.77
2330	NYSE	KKR	Tue, Oct 15, 2019	26.25	26.87	26.19	26.79
2329	NYSE	KKR	Mon, Oct 14, 2019	26.12	26.16	25.89	26.13
2328	NYSE	KKR	Fri, Oct 11, 2019	26.46	26.98	26.29	26.30
2327	NYSE	KKR	Thu, Oct 10, 2019	26.05	26.35	25.89	26.17
2326	NYSE	KKR	Wed, Oct 9, 2019	26.04	26.46	25.74	26.23
2325	NYSE	KKR	Tue, Oct 8, 2019	26.19	26.19	25.49	25.70
2324	NYSE	KKR	Mon, Oct 7, 2019	25.88	26.30	25.55	26.26
2323	NYSE	KKR	Fri, Oct 4, 2019	25.71	26.11	25.49	25.88
2322	NYSE	KKR	Thu, Oct 3, 2019	25.27	25.72	24.92	25.68
2321	NYSE	KKR	Wed, Oct 2, 2019	25.81	25.88	25.04	25.38
2320	NYSE	KKR	Tue, Oct 1, 2019	27.02	27.42	25.95	26.06
2319	NYSE	KKR	Mon, Sep 30, 2019	27.30	27.39	26.67	26.85
2318	NYSE	KKR	Fri, Sep 27, 2019	29.50	29.50	26.98	27.32
2317	NYSE	KKR	Thu, Sep 26, 2019	29.43	29.57	29.20	29.39
2316	NYSE	KKR	Wed, Sep 25, 2019	29.11	29.63	29.00	29.60
2315	NYSE	KKR	Tue, Sep 24, 2019	29.58	29.95	29.13	29.26
2314	NYSE	KKR	Mon, Sep 23, 2019	29.46	29.70	29.21	29.44
2313	NYSE	KKR	Fri, Sep 20, 2019	28.94	29.25	28.73	29.15
2312	NYSE	KKR	Thu, Sep 19, 2019	28.72	29.44	28.67	28.84
2311	NYSE	KKR	Wed, Sep 18, 2019	28.30	28.35	27.67	28.00
2310	NYSE	KKR	Tue, Sep 17, 2019	28.23	28.64	28.07	28.56
2309	NYSE	KKR	Mon, Sep 16, 2019	27.97	28.46	27.91	28.25
2308	NYSE	KKR	Fri, Sep 13, 2019	28.60	28.69	28.02	28.13
2307	NYSE	KKR	Thu, Sep 12, 2019	27.23	28.26	27.20	28.05
2306	NYSE	KKR	Wed, Sep 11, 2019	26.93	27.21	26.62	27.20
2305	NYSE	KKR	Tue, Sep 10, 2019	27.03	27.18	26.70	26.89
2304	NYSE	KKR	Mon, Sep 9, 2019	27.04	27.06	26.60	26.94
2303	NYSE	KKR	Fri, Sep 6, 2019	26.76	27.14	26.65	26.82
2302	NYSE	KKR	Thu, Sep 5, 2019	26.32	26.84	26.22	26.76
2301	NYSE	KKR	Wed, Sep 4, 2019	25.51	25.87	25.37	25.79
2300	NYSE	KKR	Tue, Sep 3, 2019	25.54	25.64	24.92	25.27
2299	NYSE	KKR	Fri, Aug 30, 2019	26.18	26.28	25.80	25.84
2298	NYSE	KKR	Thu, Aug 29, 2019	26.10	26.32	25.96	25.96
2297	NYSE	KKR	Wed, Aug 28, 2019	25.50	25.78	25.27	25.68
2296	NYSE	KKR	Tue, Aug 27, 2019	25.71	25.90	25.40	25.66
2295	NYSE	KKR	Mon, Aug 26, 2019	25.59	25.72	24.98	25.70
2294	NYSE	KKR	Fri, Aug 23, 2019	25.48	26.10	25.38	25.46
2293	NYSE	KKR	Thu, Aug 22, 2019	25.80	25.94	25.60	25.67
2292	NYSE	KKR	Wed, Aug 21, 2019	25.19	25.71	25.12	25.70
2291	NYSE	KKR	Tue, Aug 20, 2019	24.91	25.12	24.62	24.93
2290	NYSE	KKR	Mon, Aug 19, 2019	24.92	25.03	24.70	24.71
2289	NYSE	KKR	Fri, Aug 16, 2019	23.97	24.62	23.97	24.47
2288	NYSE	KKR	Thu, Aug 15, 2019	24.51	24.64	23.91	23.98
2287	NYSE	KKR	Wed, Aug 14, 2019	24.37	24.76	24.17	24.31
2286	NYSE	KKR	Tue, Aug 13, 2019	24.22	25.07	24.22	25.03
2285	NYSE	KKR	Mon, Aug 12, 2019	24.78	24.82	24.32	24.47
2284	NYSE	KKR	Fri, Aug 9, 2019	25.13	25.29	24.95	25.17
2283	NYSE	KKR	Thu, Aug 8, 2019	24.91	25.24	24.78	25.19
2282	NYSE	KKR	Wed, Aug 7, 2019	24.71	24.71	24.15	24.46
2281	NYSE	KKR	Tue, Aug 6, 2019	24.35	25.10	24.35	25.09
2280	NYSE	KKR	Mon, Aug 5, 2019	24.54	24.54	23.90	24.39
2279	NYSE	KKR	Fri, Aug 2, 2019	25.45	25.45	24.74	25.13
2278	NYSE	KKR	Thu, Aug 1, 2019	26.60	26.67	25.23	25.57
2277	NYSE	KKR	Wed, Jul 31, 2019	27.02	27.19	26.72	26.75
2276	NYSE	KKR	Tue, Jul 30, 2019	26.68	27.01	26.59	27.01
2275	NYSE	KKR	Mon, Jul 29, 2019	26.97	27.14	26.81	26.91
2274	NYSE	KKR	Fri, Jul 26, 2019	27.44	27.49	26.99	27.30
2273	NYSE	KKR	Thu, Jul 25, 2019	27.08	27.77	26.90	27.39
2272	NYSE	KKR	Wed, Jul 24, 2019	26.54	27.37	26.34	27.29
2271	NYSE	KKR	Tue, Jul 23, 2019	26.35	26.76	26.22	26.72
2270	NYSE	KKR	Mon, Jul 22, 2019	25.21	26.45	25.13	26.14
2269	NYSE	KKR	Fri, Jul 19, 2019	25.49	25.61	25.14	25.14
2268	NYSE	KKR	Thu, Jul 18, 2019	25.40	25.58	25.20	25.44
2267	NYSE	KKR	Wed, Jul 17, 2019	26.04	26.13	25.45	25.45
2266	NYSE	KKR	Tue, Jul 16, 2019	26.50	26.53	26.04	26.05
2265	NYSE	KKR	Mon, Jul 15, 2019	26.76	26.94	26.40	26.54
2264	NYSE	KKR	Fri, Jul 12, 2019	26.48	26.85	26.31	26.79
2263	NYSE	KKR	Thu, Jul 11, 2019	26.31	26.58	26.19	26.46
2262	NYSE	KKR	Wed, Jul 10, 2019	26.23	26.51	25.88	26.21
2261	NYSE	KKR	Tue, Jul 9, 2019	25.25	26.17	25.14	26.09
2260	NYSE	KKR	Mon, Jul 8, 2019	25.74	25.93	25.28	25.40
2259	NYSE	KKR	Fri, Jul 5, 2019	25.96	26.00	25.57	25.94
2258	NYSE	KKR	Wed, Jul 3, 2019	25.79	26.00	25.74	25.99
2257	NYSE	KKR	Tue, Jul 2, 2019	25.94	25.94	25.40	25.85
2256	NYSE	KKR	Mon, Jul 1, 2019	25.60	25.94	25.44	25.88
2255	NYSE	KKR	Fri, Jun 28, 2019	24.97	25.27	24.85	25.27
2254	NYSE	KKR	Thu, Jun 27, 2019	24.69	24.98	24.56	24.90
2253	NYSE	KKR	Wed, Jun 26, 2019	24.17	24.60	24.10	24.53
2252	NYSE	KKR	Tue, Jun 25, 2019	24.10	24.56	23.71	23.96
2251	NYSE	KKR	Mon, Jun 24, 2019	24.59	24.62	24.09	24.09
2250	NYSE	KKR	Fri, Jun 21, 2019	24.58	24.79	24.13	24.59
2249	NYSE	KKR	Thu, Jun 20, 2019	24.50	24.92	24.37	24.64
2248	NYSE	KKR	Wed, Jun 19, 2019	23.45	24.29	23.45	24.29
2247	NYSE	KKR	Tue, Jun 18, 2019	23.60	23.80	23.10	23.38
2246	NYSE	KKR	Mon, Jun 17, 2019	23.78	24.07	23.52	23.52
2245	NYSE	KKR	Fri, Jun 14, 2019	24.26	24.26	23.79	23.79
2244	NYSE	KKR	Thu, Jun 13, 2019	24.27	24.64	24.11	24.31
2243	NYSE	KKR	Wed, Jun 12, 2019	23.92	24.10	23.64	24.10
2242	NYSE	KKR	Tue, Jun 11, 2019	24.24	24.31	23.86	24.04
2241	NYSE	KKR	Mon, Jun 10, 2019	24.21	24.41	23.92	23.96
2240	NYSE	KKR	Fri, Jun 7, 2019	23.85	24.09	23.75	23.96
2239	NYSE	KKR	Thu, Jun 6, 2019	23.68	23.91	23.65	23.79
2238	NYSE	KKR	Wed, Jun 5, 2019	23.72	23.81	23.31	23.71
2237	NYSE	KKR	Tue, Jun 4, 2019	23.11	23.58	22.89	23.57
2236	NYSE	KKR	Mon, Jun 3, 2019	22.18	22.74	22.01	22.72
2235	NYSE	KKR	Fri, May 31, 2019	22.99	22.99	22.26	22.28
2234	NYSE	KKR	Thu, May 30, 2019	23.31	23.70	23.21	23.38
2233	NYSE	KKR	Wed, May 29, 2019	23.33	23.38	22.97	23.20
2232	NYSE	KKR	Tue, May 28, 2019	23.99	24.02	23.47	23.55
2231	NYSE	KKR	Fri, May 24, 2019	24.21	24.32	23.95	23.99
2230	NYSE	KKR	Thu, May 23, 2019	24.55	24.65	24.02	24.04
2229	NYSE	KKR	Wed, May 22, 2019	24.80	24.97	24.70	24.90
2228	NYSE	KKR	Tue, May 21, 2019	24.51	25.00	24.47	24.97
2227	NYSE	KKR	Mon, May 20, 2019	24.45	24.68	24.37	24.50
2226	NYSE	KKR	Fri, May 17, 2019	24.41	24.79	24.38	24.67
2225	NYSE	KKR	Thu, May 16, 2019	24.23	24.84	24.23	24.66
2224	NYSE	KKR	Wed, May 15, 2019	23.84	24.46	23.74	24.21
2223	NYSE	KKR	Tue, May 14, 2019	23.42	24.17	23.40	24.09
2222	NYSE	KKR	Mon, May 13, 2019	23.63	23.75	23.13	23.29
2221	NYSE	KKR	Fri, May 10, 2019	23.67	24.30	23.55	24.15
2220	NYSE	KKR	Thu, May 9, 2019	23.51	24.00	23.11	23.80
2219	NYSE	KKR	Wed, May 8, 2019	23.88	24.11	23.72	23.76
2218	NYSE	KKR	Tue, May 7, 2019	24.00	24.19	23.67	23.91
2217	NYSE	KKR	Mon, May 6, 2019	24.05	24.24	23.82	24.16
2216	NYSE	KKR	Fri, May 3, 2019	24.28	24.68	24.18	24.67
2215	NYSE	KKR	Thu, May 2, 2019	23.98	24.34	23.81	24.22
2214	NYSE	KKR	Wed, May 1, 2019	24.67	25.32	24.63	24.64
2213	NYSE	KKR	Tue, Apr 30, 2019	24.88	25.00	24.17	24.45
2212	NYSE	KKR	Mon, Apr 29, 2019	24.59	24.89	24.49	24.81
2211	NYSE	KKR	Fri, Apr 26, 2019	24.00	24.59	23.92	24.56
2210	NYSE	KKR	Thu, Apr 25, 2019	24.00	24.19	23.64	24.11
2209	NYSE	KKR	Wed, Apr 24, 2019	23.78	23.97	23.58	23.83
2208	NYSE	KKR	Tue, Apr 23, 2019	23.44	23.91	23.03	23.78
2207	NYSE	KKR	Mon, Apr 22, 2019	23.67	23.80	23.42	23.42
2206	NYSE	KKR	Thu, Apr 18, 2019	23.65	23.98	23.49	23.76
2205	NYSE	KKR	Wed, Apr 17, 2019	24.00	24.03	23.34	23.47
2204	NYSE	KKR	Tue, Apr 16, 2019	23.42	23.88	23.40	23.86
2203	NYSE	KKR	Mon, Apr 15, 2019	23.49	23.51	23.28	23.35
2202	NYSE	KKR	Fri, Apr 12, 2019	23.29	23.53	23.25	23.34
2201	NYSE	KKR	Thu, Apr 11, 2019	23.07	23.25	22.83	22.97
2200	NYSE	KKR	Wed, Apr 10, 2019	22.93	23.10	22.82	23.07
2199	NYSE	KKR	Tue, Apr 9, 2019	23.51	23.51	22.89	22.90
2198	NYSE	KKR	Mon, Apr 8, 2019	23.73	23.78	23.54	23.65
2197	NYSE	KKR	Fri, Apr 5, 2019	23.71	23.98	23.68	23.80
2196	NYSE	KKR	Thu, Apr 4, 2019	23.60	23.71	23.41	23.65
2195	NYSE	KKR	Wed, Apr 3, 2019	23.44	23.73	23.29	23.59
2194	NYSE	KKR	Tue, Apr 2, 2019	23.75	23.89	23.16	23.25
2193	NYSE	KKR	Mon, Apr 1, 2019	23.72	24.23	23.60	24.13
2192	NYSE	KKR	Fri, Mar 29, 2019	23.50	23.60	23.15	23.49
2191	NYSE	KKR	Thu, Mar 28, 2019	23.20	23.48	23.10	23.26
2190	NYSE	KKR	Wed, Mar 27, 2019	23.69	24.04	23.18	23.22
2189	NYSE	KKR	Tue, Mar 26, 2019	23.81	23.89	23.42	23.69
2188	NYSE	KKR	Mon, Mar 25, 2019	23.63	23.64	23.17	23.56
2187	NYSE	KKR	Fri, Mar 22, 2019	24.29	24.41	23.50	23.66
2186	NYSE	KKR	Thu, Mar 21, 2019	23.98	24.70	23.90	24.52
2185	NYSE	KKR	Wed, Mar 20, 2019	24.04	24.20	23.76	24.08
2184	NYSE	KKR	Tue, Mar 19, 2019	24.62	24.62	24.06	24.21
2183	NYSE	KKR	Mon, Mar 18, 2019	24.26	24.58	24.23	24.51
2182	NYSE	KKR	Fri, Mar 15, 2019	24.22	24.27	23.96	24.16
2181	NYSE	KKR	Thu, Mar 14, 2019	23.84	24.41	23.68	24.14
2180	NYSE	KKR	Wed, Mar 13, 2019	23.26	23.88	23.15	23.82
2179	NYSE	KKR	Tue, Mar 12, 2019	23.07	23.19	23.00	23.19
2178	NYSE	KKR	Mon, Mar 11, 2019	22.50	23.01	22.45	22.96
2177	NYSE	KKR	Fri, Mar 8, 2019	22.48	22.56	22.20	22.39
2176	NYSE	KKR	Thu, Mar 7, 2019	22.77	22.77	22.41	22.72
2175	NYSE	KKR	Wed, Mar 6, 2019	22.88	23.05	22.66	22.77
2174	NYSE	KKR	Tue, Mar 5, 2019	23.07	23.13	22.80	22.87
2173	NYSE	KKR	Mon, Mar 4, 2019	22.62	23.23	22.58	23.08
2172	NYSE	KKR	Fri, Mar 1, 2019	22.46	22.93	22.46	22.56
2171	NYSE	KKR	Thu, Feb 28, 2019	22.72	22.85	22.21	22.23
2170	NYSE	KKR	Wed, Feb 27, 2019	22.79	22.83	22.34	22.83
2169	NYSE	KKR	Tue, Feb 26, 2019	22.63	22.90	22.32	22.79
2168	NYSE	KKR	Mon, Feb 25, 2019	23.43	23.71	22.74	22.79
2167	NYSE	KKR	Fri, Feb 22, 2019	23.71	23.93	22.97	23.35
2166	NYSE	KKR	Thu, Feb 21, 2019	23.65	23.71	23.39	23.66
2165	NYSE	KKR	Wed, Feb 20, 2019	23.62	23.93	23.45	23.65
2164	NYSE	KKR	Tue, Feb 19, 2019	23.46	23.76	23.12	23.70
2163	NYSE	KKR	Fri, Feb 15, 2019	23.64	23.70	23.45	23.53
2162	NYSE	KKR	Thu, Feb 14, 2019	23.45	23.62	23.17	23.39
2161	NYSE	KKR	Wed, Feb 13, 2019	23.73	23.89	23.28	23.50
2160	NYSE	KKR	Tue, Feb 12, 2019	23.48	23.82	23.48	23.61
2159	NYSE	KKR	Mon, Feb 11, 2019	23.19	23.50	23.14	23.44
2158	NYSE	KKR	Fri, Feb 8, 2019	22.93	23.17	22.65	23.17
2157	NYSE	KKR	Thu, Feb 7, 2019	23.07	23.26	22.18	23.13
2156	NYSE	KKR	Wed, Feb 6, 2019	23.60	23.79	23.14	23.24
2155	NYSE	KKR	Tue, Feb 5, 2019	23.70	23.78	23.21	23.74
2154	NYSE	KKR	Mon, Feb 4, 2019	23.64	23.79	23.18	23.71
2153	NYSE	KKR	Fri, Feb 1, 2019	22.78	23.86	22.68	23.48
2152	NYSE	KKR	Thu, Jan 31, 2019	22.40	22.91	22.29	22.45
2151	NYSE	KKR	Wed, Jan 30, 2019	22.58	22.66	22.19	22.56
2150	NYSE	KKR	Tue, Jan 29, 2019	22.75	22.89	22.42	22.46
2149	NYSE	KKR	Mon, Jan 28, 2019	22.53	22.85	22.49	22.78
2148	NYSE	KKR	Fri, Jan 25, 2019	22.61	22.96	22.50	22.83
2147	NYSE	KKR	Thu, Jan 24, 2019	22.25	22.57	22.14	22.36
2146	NYSE	KKR	Wed, Jan 23, 2019	22.23	22.46	21.95	22.29
2145	NYSE	KKR	Tue, Jan 22, 2019	22.48	22.95	22.01	22.16
2144	NYSE	KKR	Fri, Jan 18, 2019	22.77	22.91	22.52	22.82
2143	NYSE	KKR	Thu, Jan 17, 2019	21.97	22.82	21.96	22.65
2142	NYSE	KKR	Wed, Jan 16, 2019	21.65	22.43	21.64	22.25
2141	NYSE	KKR	Tue, Jan 15, 2019	20.74	21.14	20.74	21.10
2140	NYSE	KKR	Mon, Jan 14, 2019	20.72	21.05	20.68	20.76
2139	NYSE	KKR	Fri, Jan 11, 2019	20.95	21.15	20.70	20.90
2138	NYSE	KKR	Thu, Jan 10, 2019	21.17	21.51	21.06	21.12
2137	NYSE	KKR	Wed, Jan 9, 2019	21.30	21.72	21.05	21.48
2136	NYSE	KKR	Tue, Jan 8, 2019	20.91	21.23	20.77	21.13
2135	NYSE	KKR	Mon, Jan 7, 2019	20.00	20.70	19.87	20.69
2134	NYSE	KKR	Fri, Jan 4, 2019	19.05	20.14	19.01	20.00
2133	NYSE	KKR	Thu, Jan 3, 2019	19.43	19.48	18.58	18.71
2132	NYSE	KKR	Wed, Jan 2, 2019	19.31	19.90	19.04	19.62
2131	NYSE	KKR	Mon, Dec 31, 2018	19.75	19.90	19.23	19.63
2130	NYSE	KKR	Fri, Dec 28, 2018	20.00	20.09	19.36	19.64
2129	NYSE	KKR	Thu, Dec 27, 2018	19.14	19.84	19.13	19.84
2128	NYSE	KKR	Wed, Dec 26, 2018	18.69	19.66	18.30	19.62
2127	NYSE	KKR	Mon, Dec 24, 2018	18.84	19.08	18.50	18.68
2126	NYSE	KKR	Fri, Dec 21, 2018	19.10	19.68	18.93	19.02
2125	NYSE	KKR	Thu, Dec 20, 2018	19.20	19.39	18.87	19.11
2124	NYSE	KKR	Wed, Dec 19, 2018	19.85	20.11	19.15	19.35
2123	NYSE	KKR	Tue, Dec 18, 2018	19.95	20.11	19.78	19.91
2122	NYSE	KKR	Mon, Dec 17, 2018	19.95	20.24	19.66	19.80
2121	NYSE	KKR	Fri, Dec 14, 2018	20.50	20.81	20.00	20.12
2120	NYSE	KKR	Thu, Dec 13, 2018	21.25	21.36	20.59	20.79
2119	NYSE	KKR	Wed, Dec 12, 2018	21.29	21.60	21.14	21.15
2118	NYSE	KKR	Tue, Dec 11, 2018	21.45	21.53	20.59	20.91
2117	NYSE	KKR	Mon, Dec 10, 2018	21.00	21.20	20.26	21.11
2116	NYSE	KKR	Fri, Dec 7, 2018	21.52	21.86	20.97	21.00
2115	NYSE	KKR	Thu, Dec 6, 2018	21.60	21.64	20.80	21.61
2114	NYSE	KKR	Tue, Dec 4, 2018	23.48	23.65	22.11	22.20
2113	NYSE	KKR	Mon, Dec 3, 2018	23.36	23.71	23.16	23.65
2112	NYSE	KKR	Fri, Nov 30, 2018	22.70	23.30	22.60	22.92
2111	NYSE	KKR	Thu, Nov 29, 2018	22.89	23.10	22.70	22.74
2110	NYSE	KKR	Wed, Nov 28, 2018	22.50	23.06	22.02	23.00
2109	NYSE	KKR	Tue, Nov 27, 2018	22.46	22.68	22.31	22.32
2108	NYSE	KKR	Mon, Nov 26, 2018	22.40	22.74	22.29	22.68
2107	NYSE	KKR	Fri, Nov 23, 2018	21.62	22.35	21.60	22.16
2106	NYSE	KKR	Wed, Nov 21, 2018	21.16	22.08	21.14	21.74
2105	NYSE	KKR	Tue, Nov 20, 2018	20.67	21.08	20.42	20.94
2104	NYSE	KKR	Mon, Nov 19, 2018	21.76	21.82	21.06	21.10
2103	NYSE	KKR	Fri, Nov 16, 2018	22.25	22.27	21.79	21.83
2102	NYSE	KKR	Thu, Nov 15, 2018	22.27	22.53	21.86	22.30
2101	NYSE	KKR	Wed, Nov 14, 2018	22.83	23.40	22.38	22.42
2100	NYSE	KKR	Tue, Nov 13, 2018	22.99	23.38	22.75	22.87
2099	NYSE	KKR	Mon, Nov 12, 2018	23.68	23.71	22.74	22.81
2098	NYSE	KKR	Fri, Nov 9, 2018	24.18	24.37	23.58	23.79
2097	NYSE	KKR	Thu, Nov 8, 2018	24.90	24.94	24.27	24.44
2096	NYSE	KKR	Wed, Nov 7, 2018	24.17	24.89	23.91	24.74
2095	NYSE	KKR	Tue, Nov 6, 2018	23.94	24.25	23.91	23.99
2094	NYSE	KKR	Mon, Nov 5, 2018	23.89	24.24	23.73	24.00
2093	NYSE	KKR	Fri, Nov 2, 2018	24.75	25.34	23.83	23.89
2092	NYSE	KKR	Thu, Nov 1, 2018	23.81	24.64	23.59	24.45
2091	NYSE	KKR	Wed, Oct 31, 2018	23.50	24.09	23.43	23.65
2090	NYSE	KKR	Tue, Oct 30, 2018	21.82	23.18	21.79	23.14
2089	NYSE	KKR	Mon, Oct 29, 2018	22.94	23.29	21.39	21.79
2088	NYSE	KKR	Fri, Oct 26, 2018	23.26	23.45	22.76	22.94
2087	NYSE	KKR	Thu, Oct 25, 2018	22.63	23.73	22.50	23.51
2086	NYSE	KKR	Wed, Oct 24, 2018	23.02	23.30	22.00	22.12
2085	NYSE	KKR	Tue, Oct 23, 2018	23.44	23.69	22.60	23.15
2084	NYSE	KKR	Mon, Oct 22, 2018	24.30	24.51	23.87	23.91
2083	NYSE	KKR	Fri, Oct 19, 2018	24.71	24.82	24.17	24.17
2082	NYSE	KKR	Thu, Oct 18, 2018	25.45	25.48	24.60	24.67
2081	NYSE	KKR	Wed, Oct 17, 2018	25.65	25.74	25.17	25.55
2080	NYSE	KKR	Tue, Oct 16, 2018	25.07	25.77	24.97	25.65
2079	NYSE	KKR	Mon, Oct 15, 2018	24.50	25.09	24.48	24.82
2078	NYSE	KKR	Fri, Oct 12, 2018	24.68	24.84	24.17	24.49
2077	NYSE	KKR	Thu, Oct 11, 2018	24.35	24.69	24.06	24.25
2076	NYSE	KKR	Wed, Oct 10, 2018	25.77	25.92	24.37	24.42
2075	NYSE	KKR	Tue, Oct 9, 2018	26.15	26.32	25.96	26.06
2074	NYSE	KKR	Mon, Oct 8, 2018	26.79	26.90	26.18	26.36
2073	NYSE	KKR	Fri, Oct 5, 2018	27.65	27.80	26.77	26.97
2072	NYSE	KKR	Thu, Oct 4, 2018	27.88	28.17	27.43	27.70
2071	NYSE	KKR	Wed, Oct 3, 2018	27.72	28.44	27.68	28.03
2070	NYSE	KKR	Tue, Oct 2, 2018	27.59	27.62	27.31	27.52
2069	NYSE	KKR	Mon, Oct 1, 2018	27.52	27.59	27.27	27.50
2068	NYSE	KKR	Fri, Sep 28, 2018	27.35	27.40	27.06	27.27
2067	NYSE	KKR	Thu, Sep 27, 2018	27.99	28.24	27.45	27.50
2066	NYSE	KKR	Wed, Sep 26, 2018	28.17	28.21	27.78	28.00
2065	NYSE	KKR	Tue, Sep 25, 2018	28.48	28.48	28.07	28.12
2064	NYSE	KKR	Mon, Sep 24, 2018	28.15	28.41	27.94	28.25
2063	NYSE	KKR	Fri, Sep 21, 2018	28.14	28.73	27.98	28.25
2062	NYSE	KKR	Thu, Sep 20, 2018	27.90	28.59	27.88	28.02
2061	NYSE	KKR	Wed, Sep 19, 2018	27.66	27.93	27.58	27.89
2060	NYSE	KKR	Tue, Sep 18, 2018	27.61	27.88	27.13	27.67
2059	NYSE	KKR	Mon, Sep 17, 2018	27.59	27.99	27.56	27.62
2058	NYSE	KKR	Fri, Sep 14, 2018	27.22	27.61	27.22	27.52
2057	NYSE	KKR	Thu, Sep 13, 2018	26.91	27.45	26.85	27.18
2056	NYSE	KKR	Wed, Sep 12, 2018	26.41	27.00	26.25	26.87
2055	NYSE	KKR	Tue, Sep 11, 2018	26.12	26.72	26.01	26.53
2054	NYSE	KKR	Mon, Sep 10, 2018	25.39	26.91	25.39	26.35
2053	NYSE	KKR	Fri, Sep 7, 2018	25.07	25.19	24.92	25.12
2052	NYSE	KKR	Thu, Sep 6, 2018	25.43	25.78	25.13	25.17
2051	NYSE	KKR	Wed, Sep 5, 2018	25.90	26.09	25.41	25.45
2050	NYSE	KKR	Tue, Sep 4, 2018	26.00	26.11	25.73	25.96
2049	NYSE	KKR	Fri, Aug 31, 2018	26.02	26.18	25.83	26.08
2048	NYSE	KKR	Thu, Aug 30, 2018	26.25	26.29	25.96	26.06
2047	NYSE	KKR	Wed, Aug 29, 2018	26.27	26.43	25.94	26.33
2046	NYSE	KKR	Tue, Aug 28, 2018	26.51	26.79	26.23	26.32
2045	NYSE	KKR	Mon, Aug 27, 2018	26.86	26.88	26.36	26.46
2044	NYSE	KKR	Fri, Aug 24, 2018	26.64	26.79	26.50	26.69
2043	NYSE	KKR	Thu, Aug 23, 2018	26.25	26.62	26.21	26.49
2042	NYSE	KKR	Wed, Aug 22, 2018	25.89	26.37	25.62	26.21
2041	NYSE	KKR	Tue, Aug 21, 2018	25.61	26.06	25.57	25.89
2040	NYSE	KKR	Mon, Aug 20, 2018	25.30	25.83	25.27	25.55
2039	NYSE	KKR	Fri, Aug 17, 2018	25.32	25.51	25.22	25.40
2038	NYSE	KKR	Thu, Aug 16, 2018	25.35	25.47	25.30	25.37
2037	NYSE	KKR	Wed, Aug 15, 2018	25.22	25.46	25.05	25.10
2036	NYSE	KKR	Tue, Aug 14, 2018	25.25	25.57	25.19	25.44
2035	NYSE	KKR	Mon, Aug 13, 2018	25.73	25.80	25.13	25.20
2034	NYSE	KKR	Fri, Aug 10, 2018	25.98	25.98	25.57	25.73
2033	NYSE	KKR	Thu, Aug 9, 2018	26.05	26.44	25.99	26.24
2032	NYSE	KKR	Wed, Aug 8, 2018	26.40	26.56	26.12	26.14
2031	NYSE	KKR	Tue, Aug 7, 2018	26.65	26.76	26.37	26.38
2030	NYSE	KKR	Mon, Aug 6, 2018	26.94	26.98	26.51	26.64
2029	NYSE	KKR	Fri, Aug 3, 2018	27.03	27.10	26.65	26.95
2028	NYSE	KKR	Thu, Aug 2, 2018	27.18	27.36	27.13	26.96
2027	NYSE	KKR	Wed, Aug 1, 2018	27.39	27.47	27.29	27.39
2026	NYSE	KKR	Tue, Jul 31, 2018	27.44	27.56	27.37	27.38
2025	NYSE	KKR	Mon, Jul 30, 2018	27.36	27.72	27.16	27.31
2024	NYSE	KKR	Fri, Jul 27, 2018	27.89	27.95	27.62	27.66
2023	NYSE	KKR	Thu, Jul 26, 2018	27.01	27.90	27.01	27.85
2022	NYSE	KKR	Wed, Jul 25, 2018	27.48	27.86	27.44	27.74
2021	NYSE	KKR	Tue, Jul 24, 2018	27.34	27.62	27.34	27.50
2020	NYSE	KKR	Mon, Jul 23, 2018	27.19	27.50	27.19	27.34
2019	NYSE	KKR	Fri, Jul 20, 2018	27.00	27.42	27.00	27.27
2018	NYSE	KKR	Thu, Jul 19, 2018	27.07	27.18	26.65	27.06
2017	NYSE	KKR	Wed, Jul 18, 2018	26.22	27.38	26.06	27.20
2016	NYSE	KKR	Tue, Jul 17, 2018	26.52	26.91	26.52	26.90
2015	NYSE	KKR	Mon, Jul 16, 2018	26.54	26.68	26.35	26.60
2014	NYSE	KKR	Fri, Jul 13, 2018	26.53	26.66	26.31	26.53
2013	NYSE	KKR	Thu, Jul 12, 2018	26.41	26.60	26.01	26.60
2012	NYSE	KKR	Wed, Jul 11, 2018	26.05	26.34	25.83	26.29
2011	NYSE	KKR	Tue, Jul 10, 2018	27.17	27.18	26.21	26.28
2010	NYSE	KKR	Mon, Jul 9, 2018	27.02	27.56	27.02	27.11
2009	NYSE	KKR	Fri, Jul 6, 2018	26.76	27.25	26.71	27.04
2008	NYSE	KKR	Thu, Jul 5, 2018	26.68	27.12	26.42	26.85
2007	NYSE	KKR	Tue, Jul 3, 2018	26.00	26.95	25.83	26.68
2006	NYSE	KKR	Mon, Jul 2, 2018	24.95	25.93	24.86	25.93
2005	NYSE	KKR	Fri, Jun 29, 2018	24.69	25.00	24.55	24.85
2004	NYSE	KKR	Thu, Jun 28, 2018	24.83	24.91	24.21	24.45
2003	NYSE	KKR	Wed, Jun 27, 2018	25.08	25.10	24.81	24.84
2002	NYSE	KKR	Tue, Jun 26, 2018	24.47	25.04	24.32	25.00
2001	NYSE	KKR	Mon, Jun 25, 2018	24.80	24.84	24.36	24.54
2000	NYSE	KKR	Fri, Jun 22, 2018	24.65	25.00	24.60	24.85
1999	NYSE	KKR	Thu, Jun 21, 2018	24.33	24.59	23.98	24.57
1998	NYSE	KKR	Wed, Jun 20, 2018	24.24	24.50	24.20	24.28
1997	NYSE	KKR	Tue, Jun 19, 2018	23.78	24.25	23.67	24.18
1996	NYSE	KKR	Mon, Jun 18, 2018	23.80	24.09	23.68	23.96
1995	NYSE	KKR	Fri, Jun 15, 2018	23.60	24.16	23.40	23.91
1994	NYSE	KKR	Thu, Jun 14, 2018	23.67	23.86	23.44	23.76
1993	NYSE	KKR	Wed, Jun 13, 2018	23.31	23.94	23.31	23.63
1992	NYSE	KKR	Tue, Jun 12, 2018	23.39	23.39	23.01	23.24
1991	NYSE	KKR	Mon, Jun 11, 2018	22.86	23.42	22.85	23.26
1990	NYSE	KKR	Fri, Jun 8, 2018	22.45	23.00	22.40	22.98
1989	NYSE	KKR	Thu, Jun 7, 2018	22.74	22.75	22.41	22.48
1988	NYSE	KKR	Wed, Jun 6, 2018	22.50	22.74	22.43	22.66
1987	NYSE	KKR	Tue, Jun 5, 2018	22.45	22.53	22.27	22.45
1986	NYSE	KKR	Mon, Jun 4, 2018	22.60	22.68	22.41	22.52
1985	NYSE	KKR	Fri, Jun 1, 2018	22.35	22.68	22.35	22.47
1984	NYSE	KKR	Thu, May 31, 2018	22.05	22.30	22.01	22.23
1983	NYSE	KKR	Wed, May 30, 2018	22.00	22.32	21.93	22.15
1982	NYSE	KKR	Tue, May 29, 2018	22.22	22.33	21.65	21.91
1981	NYSE	KKR	Fri, May 25, 2018	22.39	22.65	22.33	22.46
1980	NYSE	KKR	Thu, May 24, 2018	22.19	22.58	22.05	22.50
1979	NYSE	KKR	Wed, May 23, 2018	22.49	22.57	22.10	22.29
1978	NYSE	KKR	Tue, May 22, 2018	22.69	22.85	22.38	22.57
1977	NYSE	KKR	Mon, May 21, 2018	22.50	22.90	22.43	22.65
1976	NYSE	KKR	Fri, May 18, 2018	22.73	22.73	22.31	22.40
1975	NYSE	KKR	Thu, May 17, 2018	22.31	22.80	22.25	22.71
1974	NYSE	KKR	Wed, May 16, 2018	21.80	22.68	21.80	22.32
1973	NYSE	KKR	Tue, May 15, 2018	21.73	21.95	21.54	21.60
1972	NYSE	KKR	Mon, May 14, 2018	22.05	22.17	21.47	21.75
1971	NYSE	KKR	Fri, May 11, 2018	22.34	22.62	21.80	22.03
1970	NYSE	KKR	Thu, May 10, 2018	22.27	22.82	22.04	22.34
1969	NYSE	KKR	Wed, May 9, 2018	22.73	22.97	22.66	22.88
1968	NYSE	KKR	Tue, May 8, 2018	22.80	22.82	22.41	22.67
1967	NYSE	KKR	Mon, May 7, 2018	23.00	23.00	22.34	22.59
1966	NYSE	KKR	Fri, May 4, 2018	22.25	23.00	22.11	23.00
1965	NYSE	KKR	Thu, May 3, 2018	23.24	23.29	22.03	22.14
1964	NYSE	KKR	Wed, May 2, 2018	21.39	21.71	21.24	21.50
1963	NYSE	KKR	Tue, May 1, 2018	20.88	21.57	20.81	21.40
1962	NYSE	KKR	Mon, Apr 30, 2018	20.90	21.67	20.66	20.94
1961	NYSE	KKR	Fri, Apr 27, 2018	20.85	20.90	20.65	20.86
1960	NYSE	KKR	Thu, Apr 26, 2018	20.75	20.98	20.61	20.89
1959	NYSE	KKR	Wed, Apr 25, 2018	21.05	21.15	20.73	20.75
1958	NYSE	KKR	Tue, Apr 24, 2018	21.45	21.57	20.98	21.15
1957	NYSE	KKR	Mon, Apr 23, 2018	21.49	21.60	21.24	21.31
1956	NYSE	KKR	Fri, Apr 20, 2018	21.20	21.49	21.14	21.42
1955	NYSE	KKR	Thu, Apr 19, 2018	20.96	21.22	20.83	21.15
1954	NYSE	KKR	Wed, Apr 18, 2018	21.00	21.21	20.92	20.97
1953	NYSE	KKR	Tue, Apr 17, 2018	20.84	21.07	20.79	20.98
1952	NYSE	KKR	Mon, Apr 16, 2018	20.39	20.76	20.29	20.72
1951	NYSE	KKR	Fri, Apr 13, 2018	20.67	20.77	20.27	20.33
1950	NYSE	KKR	Thu, Apr 12, 2018	20.34	20.69	20.29	20.58
1949	NYSE	KKR	Wed, Apr 11, 2018	20.24	20.57	20.20	20.23
1948	NYSE	KKR	Tue, Apr 10, 2018	20.20	20.48	20.13	20.41
1947	NYSE	KKR	Mon, Apr 9, 2018	20.16	20.37	19.99	20.01
1946	NYSE	KKR	Fri, Apr 6, 2018	20.03	20.27	19.86	20.01
1945	NYSE	KKR	Thu, Apr 5, 2018	20.30	20.52	20.13	20.33
1944	NYSE	KKR	Wed, Apr 4, 2018	19.44	20.17	19.37	20.10
1943	NYSE	KKR	Tue, Apr 3, 2018	20.03	20.21	19.65	19.71
1942	NYSE	KKR	Mon, Apr 2, 2018	20.19	20.27	19.73	19.89
1941	NYSE	KKR	Thu, Mar 29, 2018	20.27	20.43	20.07	20.30
1940	NYSE	KKR	Wed, Mar 28, 2018	20.37	20.61	20.14	20.20
1939	NYSE	KKR	Tue, Mar 27, 2018	20.67	20.82	20.16	20.37
1938	NYSE	KKR	Mon, Mar 26, 2018	20.95	21.04	20.42	20.70
1937	NYSE	KKR	Fri, Mar 23, 2018	21.08	21.17	20.60	20.61
1936	NYSE	KKR	Thu, Mar 22, 2018	21.55	21.62	21.07	21.07
1935	NYSE	KKR	Wed, Mar 21, 2018	21.73	21.96	21.70	21.81
1934	NYSE	KKR	Tue, Mar 20, 2018	21.74	21.81	21.55	21.75
1933	NYSE	KKR	Mon, Mar 19, 2018	21.84	21.86	21.49	21.64
1932	NYSE	KKR	Fri, Mar 16, 2018	21.81	22.10	21.80	21.97
1931	NYSE	KKR	Thu, Mar 15, 2018	22.17	22.19	21.71	21.76
1930	NYSE	KKR	Wed, Mar 14, 2018	22.44	22.55	22.03	22.12
1929	NYSE	KKR	Tue, Mar 13, 2018	22.75	22.84	22.37	22.42
1928	NYSE	KKR	Mon, Mar 12, 2018	22.78	22.89	22.58	22.69
1927	NYSE	KKR	Fri, Mar 9, 2018	22.30	22.75	22.28	22.71
1926	NYSE	KKR	Thu, Mar 8, 2018	22.26	22.35	21.81	22.12
1925	NYSE	KKR	Wed, Mar 7, 2018	22.06	22.28	21.93	22.19
1924	NYSE	KKR	Tue, Mar 6, 2018	22.07	22.29	21.78	22.28
1923	NYSE	KKR	Mon, Mar 5, 2018	21.34	22.01	21.31	21.98
1922	NYSE	KKR	Fri, Mar 2, 2018	21.32	21.72	21.07	21.56
1921	NYSE	KKR	Thu, Mar 1, 2018	21.46	21.88	21.33	21.43
1920	NYSE	KKR	Wed, Feb 28, 2018	21.61	21.81	21.42	21.46
1919	NYSE	KKR	Tue, Feb 27, 2018	22.01	22.09	21.53	21.54
1918	NYSE	KKR	Mon, Feb 26, 2018	22.06	22.26	21.95	22.06
1917	NYSE	KKR	Fri, Feb 23, 2018	21.89	22.02	21.77	21.96
1916	NYSE	KKR	Thu, Feb 22, 2018	22.00	22.12	21.74	21.78
1915	NYSE	KKR	Wed, Feb 21, 2018	21.96	22.44	21.81	21.89
1914	NYSE	KKR	Tue, Feb 20, 2018	22.03	22.36	21.75	21.87
1913	NYSE	KKR	Fri, Feb 16, 2018	22.31	22.46	22.10	22.23
1912	NYSE	KKR	Thu, Feb 15, 2018	21.91	22.73	21.85	22.31
1911	NYSE	KKR	Wed, Feb 14, 2018	21.25	21.61	21.16	21.59
1910	NYSE	KKR	Tue, Feb 13, 2018	21.32	21.42	21.15	21.25
1909	NYSE	KKR	Mon, Feb 12, 2018	21.24	21.60	20.92	21.53
1908	NYSE	KKR	Fri, Feb 9, 2018	21.03	21.62	20.59	21.19
1907	NYSE	KKR	Thu, Feb 8, 2018	22.19	22.42	21.08	21.08
1906	NYSE	KKR	Wed, Feb 7, 2018	21.97	22.45	21.93	22.19
1905	NYSE	KKR	Tue, Feb 6, 2018	21.34	22.18	20.92	22.07
1904	NYSE	KKR	Mon, Feb 5, 2018	23.10	23.10	21.65	21.94
1903	NYSE	KKR	Fri, Feb 2, 2018	24.13	24.16	23.37	23.48
1902	NYSE	KKR	Thu, Feb 1, 2018	23.98	24.41	23.98	24.31
1901	NYSE	KKR	Wed, Jan 31, 2018	24.01	24.11	23.73	24.08
1900	NYSE	KKR	Tue, Jan 30, 2018	23.97	24.08	23.74	23.96
1899	NYSE	KKR	Mon, Jan 29, 2018	24.25	24.33	23.91	24.25
1898	NYSE	KKR	Fri, Jan 26, 2018	24.47	24.50	24.20	24.40
1897	NYSE	KKR	Thu, Jan 25, 2018	24.03	24.45	23.81	24.41
1896	NYSE	KKR	Wed, Jan 24, 2018	23.80	24.02	23.55	23.99
1895	NYSE	KKR	Tue, Jan 23, 2018	23.01	23.76	22.98	23.76
1894	NYSE	KKR	Mon, Jan 22, 2018	22.78	23.02	22.69	23.02
1893	NYSE	KKR	Fri, Jan 19, 2018	22.40	22.78	22.28	22.77
1892	NYSE	KKR	Thu, Jan 18, 2018	22.77	22.83	22.38	22.55
1891	NYSE	KKR	Wed, Jan 17, 2018	22.88	23.05	22.68	22.85
1890	NYSE	KKR	Tue, Jan 16, 2018	23.20	23.36	22.53	22.79
1889	NYSE	KKR	Fri, Jan 12, 2018	23.15	23.30	23.00	23.08
1888	NYSE	KKR	Thu, Jan 11, 2018	22.99	23.25	22.86	23.03
1887	NYSE	KKR	Wed, Jan 10, 2018	22.77	23.32	22.63	22.85
1886	NYSE	KKR	Tue, Jan 9, 2018	22.47	23.06	22.32	22.67
1885	NYSE	KKR	Mon, Jan 8, 2018	21.89	22.08	21.57	22.03
1884	NYSE	KKR	Fri, Jan 5, 2018	21.97	21.98	21.71	21.92
1883	NYSE	KKR	Thu, Jan 4, 2018	22.00	22.14	21.74	21.99
1882	NYSE	KKR	Wed, Jan 3, 2018	21.59	22.00	21.57	21.97
1881	NYSE	KKR	Tue, Jan 2, 2018	21.06	21.64	20.94	21.51
1880	NYSE	KKR	Fri, Dec 29, 2017	21.12	21.16	20.88	21.06
1879	NYSE	KKR	Thu, Dec 28, 2017	21.10	21.16	20.87	21.13
1878	NYSE	KKR	Wed, Dec 27, 2017	21.15	21.20	20.87	21.07
1877	NYSE	KKR	Tue, Dec 26, 2017	21.21	21.24	20.94	20.99
1876	NYSE	KKR	Fri, Dec 22, 2017	21.17	21.41	21.10	21.18
1875	NYSE	KKR	Thu, Dec 21, 2017	21.00	21.30	20.96	21.15
1874	NYSE	KKR	Wed, Dec 20, 2017	20.84	21.39	20.83	20.91
1873	NYSE	KKR	Tue, Dec 19, 2017	20.68	20.97	20.58	20.77
1872	NYSE	KKR	Mon, Dec 18, 2017	20.17	20.63	20.15	20.63
1871	NYSE	KKR	Fri, Dec 15, 2017	19.91	20.13	19.81	20.10
1870	NYSE	KKR	Thu, Dec 14, 2017	19.94	20.00	19.88	19.93
1869	NYSE	KKR	Wed, Dec 13, 2017	20.08	20.13	19.83	19.94
1868	NYSE	KKR	Tue, Dec 12, 2017	20.09	20.29	20.09	20.11
1867	NYSE	KKR	Mon, Dec 11, 2017	20.00	20.20	19.97	20.18
1866	NYSE	KKR	Fri, Dec 8, 2017	19.74	20.01	19.70	19.99
1865	NYSE	KKR	Thu, Dec 7, 2017	19.14	19.75	19.12	19.66
1864	NYSE	KKR	Wed, Dec 6, 2017	19.43	19.46	19.19	19.19
1863	NYSE	KKR	Tue, Dec 5, 2017	19.94	20.00	19.50	19.58
1862	NYSE	KKR	Mon, Dec 4, 2017	19.95	20.18	19.88	19.95
1861	NYSE	KKR	Fri, Dec 1, 2017	19.90	19.97	19.50	19.88
1860	NYSE	KKR	Thu, Nov 30, 2017	19.81	19.99	19.75	19.92
1859	NYSE	KKR	Wed, Nov 29, 2017	19.61	19.86	19.57	19.78
1858	NYSE	KKR	Tue, Nov 28, 2017	19.49	19.65	19.30	19.63
1857	NYSE	KKR	Mon, Nov 27, 2017	19.53	19.54	19.37	19.49
1856	NYSE	KKR	Fri, Nov 24, 2017	19.49	19.56	19.45	19.51
1855	NYSE	KKR	Wed, Nov 22, 2017	19.50	19.55	19.41	19.52
1854	NYSE	KKR	Tue, Nov 21, 2017	19.60	19.68	19.47	19.50
1853	NYSE	KKR	Mon, Nov 20, 2017	19.55	19.58	19.39	19.50
1852	NYSE	KKR	Fri, Nov 17, 2017	19.50	19.64	19.48	19.56
1851	NYSE	KKR	Thu, Nov 16, 2017	19.29	19.56	19.29	19.55
1850	NYSE	KKR	Wed, Nov 15, 2017	19.00	19.27	18.74	19.22
1849	NYSE	KKR	Tue, Nov 14, 2017	19.17	19.25	19.05	19.20
1848	NYSE	KKR	Mon, Nov 13, 2017	19.15	19.28	19.08	19.23
1847	NYSE	KKR	Fri, Nov 10, 2017	19.42	19.43	19.16	19.26
1846	NYSE	KKR	Thu, Nov 9, 2017	19.47	19.66	19.40	19.50
1845	NYSE	KKR	Wed, Nov 8, 2017	19.79	19.90	19.63	19.76
1844	NYSE	KKR	Tue, Nov 7, 2017	20.00	20.12	19.91	19.99
1843	NYSE	KKR	Mon, Nov 6, 2017	19.96	20.09	19.88	20.07
1842	NYSE	KKR	Fri, Nov 3, 2017	19.62	20.08	19.62	20.02
1841	NYSE	KKR	Thu, Nov 2, 2017	19.91	20.15	19.15	19.73
1840	NYSE	KKR	Wed, Nov 1, 2017	20.19	20.21	19.79	19.91
1839	NYSE	KKR	Tue, Oct 31, 2017	19.94	20.07	19.92	20.05
1838	NYSE	KKR	Mon, Oct 30, 2017	20.22	20.35	19.89	20.05
1837	NYSE	KKR	Fri, Oct 27, 2017	20.27	20.39	20.00	20.35
1836	NYSE	KKR	Thu, Oct 26, 2017	19.87	20.49	19.55	20.30
1835	NYSE	KKR	Wed, Oct 25, 2017	20.75	20.77	20.12	20.52
1834	NYSE	KKR	Tue, Oct 24, 2017	20.48	20.76	20.41	20.75
1833	NYSE	KKR	Mon, Oct 23, 2017	20.40	20.53	20.29	20.37
1832	NYSE	KKR	Fri, Oct 20, 2017	20.45	20.55	20.38	20.38
1831	NYSE	KKR	Thu, Oct 19, 2017	20.13	20.56	20.10	20.36
1830	NYSE	KKR	Wed, Oct 18, 2017	20.25	20.49	20.19	20.22
1829	NYSE	KKR	Tue, Oct 17, 2017	20.24	20.24	20.05	20.18
1828	NYSE	KKR	Mon, Oct 16, 2017	20.30	20.48	20.18	20.20
1827	NYSE	KKR	Fri, Oct 13, 2017	20.05	20.06	19.85	19.91
1826	NYSE	KKR	Thu, Oct 12, 2017	20.27	20.27	20.00	20.03
1825	NYSE	KKR	Wed, Oct 11, 2017	20.15	20.25	20.04	20.24
1824	NYSE	KKR	Tue, Oct 10, 2017	20.26	20.32	20.12	20.25
1823	NYSE	KKR	Mon, Oct 9, 2017	20.32	20.40	20.05	20.20
1822	NYSE	KKR	Fri, Oct 6, 2017	20.45	20.57	20.23	20.30
1821	NYSE	KKR	Thu, Oct 5, 2017	20.38	20.64	20.38	20.50
1820	NYSE	KKR	Wed, Oct 4, 2017	20.26	20.45	20.20	20.36
1819	NYSE	KKR	Tue, Oct 3, 2017	20.23	20.38	20.10	20.28
1818	NYSE	KKR	Mon, Oct 2, 2017	20.33	20.41	19.99	20.23
1817	NYSE	KKR	Fri, Sep 29, 2017	20.05	20.43	20.02	20.33
1816	NYSE	KKR	Thu, Sep 28, 2017	19.91	20.05	19.83	19.99
1815	NYSE	KKR	Wed, Sep 27, 2017	19.98	20.05	19.74	19.91
1814	NYSE	KKR	Tue, Sep 26, 2017	19.74	19.93	19.70	19.80
1813	NYSE	KKR	Mon, Sep 25, 2017	19.72	20.01	19.62	19.71
1812	NYSE	KKR	Fri, Sep 22, 2017	19.18	19.77	19.16	19.73
1811	NYSE	KKR	Thu, Sep 21, 2017	19.27	19.40	19.17	19.31
1810	NYSE	KKR	Wed, Sep 20, 2017	19.06	19.33	19.02	19.25
1809	NYSE	KKR	Tue, Sep 19, 2017	19.00	19.10	18.89	19.09
1808	NYSE	KKR	Mon, Sep 18, 2017	19.05	19.25	18.87	18.94
1807	NYSE	KKR	Fri, Sep 15, 2017	18.64	18.95	18.64	18.93
1806	NYSE	KKR	Thu, Sep 14, 2017	18.54	18.84	18.50	18.70
1805	NYSE	KKR	Wed, Sep 13, 2017	18.68	18.86	18.27	18.58
1804	NYSE	KKR	Tue, Sep 12, 2017	18.74	18.97	18.67	18.76
1803	NYSE	KKR	Mon, Sep 11, 2017	18.38	18.78	18.35	18.66
1802	NYSE	KKR	Fri, Sep 8, 2017	18.24	18.35	18.08	18.16
1801	NYSE	KKR	Thu, Sep 7, 2017	18.35	18.41	18.13	18.26
1800	NYSE	KKR	Wed, Sep 6, 2017	18.50	18.53	18.15	18.32
1799	NYSE	KKR	Tue, Sep 5, 2017	18.91	18.98	18.13	18.36
1798	NYSE	KKR	Fri, Sep 1, 2017	19.10	19.14	18.95	18.98
1797	NYSE	KKR	Thu, Aug 31, 2017	19.03	19.11	18.80	19.01
1796	NYSE	KKR	Wed, Aug 30, 2017	18.44	19.10	18.44	18.95
1795	NYSE	KKR	Tue, Aug 29, 2017	18.37	18.51	18.32	18.44
1794	NYSE	KKR	Mon, Aug 28, 2017	18.57	18.75	18.43	18.65
1793	NYSE	KKR	Fri, Aug 25, 2017	18.41	18.58	18.26	18.44
1792	NYSE	KKR	Thu, Aug 24, 2017	18.67	18.69	18.28	18.32
1791	NYSE	KKR	Wed, Aug 23, 2017	18.56	18.66	18.42	18.57
1790	NYSE	KKR	Tue, Aug 22, 2017	18.47	18.67	18.33	18.64
1789	NYSE	KKR	Mon, Aug 21, 2017	18.11	18.33	18.05	18.14
1788	NYSE	KKR	Fri, Aug 18, 2017	18.11	18.38	17.96	18.14
1787	NYSE	KKR	Thu, Aug 17, 2017	18.37	18.42	17.97	18.03
1786	NYSE	KKR	Wed, Aug 16, 2017	18.53	18.69	18.32	18.38
1785	NYSE	KKR	Tue, Aug 15, 2017	18.70	18.74	18.29	18.46
1784	NYSE	KKR	Mon, Aug 14, 2017	18.54	18.86	18.54	18.64
1783	NYSE	KKR	Fri, Aug 11, 2017	18.45	18.55	18.15	18.34
1782	NYSE	KKR	Thu, Aug 10, 2017	19.05	19.11	18.49	18.50
1781	NYSE	KKR	Wed, Aug 9, 2017	19.51	19.51	19.00	19.12
1780	NYSE	KKR	Tue, Aug 8, 2017	19.50	19.77	19.49	19.52
1779	NYSE	KKR	Mon, Aug 7, 2017	19.56	19.68	19.46	19.50
1778	NYSE	KKR	Fri, Aug 4, 2017	19.48	19.71	19.48	19.52
1777	NYSE	KKR	Thu, Aug 3, 2017	19.24	19.57	19.24	19.40
1776	NYSE	KKR	Wed, Aug 2, 2017	19.48	19.57	19.32	19.18
1775	NYSE	KKR	Tue, Aug 1, 2017	19.42	19.76	19.42	19.46
1774	NYSE	KKR	Mon, Jul 31, 2017	19.36	19.57	19.26	19.38
1773	NYSE	KKR	Fri, Jul 28, 2017	19.26	19.41	18.86	19.30
1772	NYSE	KKR	Thu, Jul 27, 2017	19.88	20.02	19.25	19.25
1771	NYSE	KKR	Wed, Jul 26, 2017	19.50	19.55	19.31	19.31
1770	NYSE	KKR	Tue, Jul 25, 2017	19.34	19.55	19.34	19.46
1769	NYSE	KKR	Mon, Jul 24, 2017	19.45	19.47	19.19	19.30
1768	NYSE	KKR	Fri, Jul 21, 2017	19.41	19.60	19.35	19.38
1767	NYSE	KKR	Thu, Jul 20, 2017	19.50	19.64	19.28	19.31
1766	NYSE	KKR	Wed, Jul 19, 2017	19.21	19.50	19.07	19.44
1765	NYSE	KKR	Tue, Jul 18, 2017	19.41	19.45	18.99	19.13
1764	NYSE	KKR	Mon, Jul 17, 2017	19.35	19.60	19.25	19.44
1763	NYSE	KKR	Fri, Jul 14, 2017	19.23	19.43	19.14	19.25
1762	NYSE	KKR	Thu, Jul 13, 2017	19.25	19.30	19.09	19.16
1761	NYSE	KKR	Wed, Jul 12, 2017	19.09	19.17	18.94	19.17
1760	NYSE	KKR	Tue, Jul 11, 2017	18.83	19.02	18.78	18.97
1759	NYSE	KKR	Mon, Jul 10, 2017	18.59	18.99	18.52	18.86
1758	NYSE	KKR	Fri, Jul 7, 2017	18.37	18.56	18.21	18.55
1757	NYSE	KKR	Thu, Jul 6, 2017	18.37	18.43	18.22	18.32
1756	NYSE	KKR	Wed, Jul 5, 2017	18.59	18.61	18.15	18.43
1755	NYSE	KKR	Mon, Jul 3, 2017	18.63	18.87	18.52	18.54
1754	NYSE	KKR	Fri, Jun 30, 2017	18.48	18.83	18.33	18.60
1753	NYSE	KKR	Thu, Jun 29, 2017	18.63	18.65	18.15	18.42
1752	NYSE	KKR	Wed, Jun 28, 2017	18.28	18.60	18.26	18.54
1751	NYSE	KKR	Tue, Jun 27, 2017	18.66	18.87	18.17	18.20
1750	NYSE	KKR	Mon, Jun 26, 2017	18.49	18.67	17.99	18.23
1749	NYSE	KKR	Fri, Jun 23, 2017	18.83	18.83	18.50	18.53
1748	NYSE	KKR	Thu, Jun 22, 2017	18.63	18.79	18.45	18.77
1747	NYSE	KKR	Wed, Jun 21, 2017	18.61	18.78	18.44	18.55
1746	NYSE	KKR	Tue, Jun 20, 2017	18.80	18.89	18.55	18.62
1745	NYSE	KKR	Mon, Jun 19, 2017	18.46	20.34	18.43	18.84
1744	NYSE	KKR	Fri, Jun 16, 2017	18.43	18.48	18.21	18.26
1743	NYSE	KKR	Thu, Jun 15, 2017	18.38	18.79	18.38	18.43
1742	NYSE	KKR	Wed, Jun 14, 2017	19.10	19.10	18.43	18.60
1741	NYSE	KKR	Tue, Jun 13, 2017	18.80	19.15	18.80	19.11
1740	NYSE	KKR	Mon, Jun 12, 2017	18.94	19.02	18.24	18.71
1739	NYSE	KKR	Fri, Jun 9, 2017	18.70	19.14	18.70	18.96
1738	NYSE	KKR	Thu, Jun 8, 2017	18.52	18.72	18.50	18.64
1737	NYSE	KKR	Wed, Jun 7, 2017	18.55	18.71	18.49	18.54
1736	NYSE	KKR	Tue, Jun 6, 2017	18.33	18.57	18.25	18.53
1735	NYSE	KKR	Mon, Jun 5, 2017	18.77	18.81	18.43	18.50
1734	NYSE	KKR	Fri, Jun 2, 2017	18.80	18.90	18.74	18.79
1733	NYSE	KKR	Thu, Jun 1, 2017	18.42	18.79	18.41	18.76
1732	NYSE	KKR	Wed, May 31, 2017	18.55	18.63	18.26	18.42
1731	NYSE	KKR	Tue, May 30, 2017	18.52	18.73	18.50	18.61
1730	NYSE	KKR	Fri, May 26, 2017	18.57	18.72	18.50	18.67
1729	NYSE	KKR	Thu, May 25, 2017	18.75	18.80	18.50	18.63
1728	NYSE	KKR	Wed, May 24, 2017	18.78	18.79	18.55	18.74
1727	NYSE	KKR	Tue, May 23, 2017	18.76	19.00	18.59	18.70
1726	NYSE	KKR	Mon, May 22, 2017	18.56	18.98	18.54	18.84
1725	NYSE	KKR	Fri, May 19, 2017	18.20	18.66	18.18	18.45
1724	NYSE	KKR	Thu, May 18, 2017	17.83	18.23	17.61	18.14
1723	NYSE	KKR	Wed, May 17, 2017	18.45	18.47	17.91	17.93
1722	NYSE	KKR	Tue, May 16, 2017	18.55	18.69	18.51	18.63
1721	NYSE	KKR	Mon, May 15, 2017	18.32	18.68	18.28	18.53
1720	NYSE	KKR	Fri, May 12, 2017	18.60	18.68	18.21	18.36
1719	NYSE	KKR	Thu, May 11, 2017	18.77	18.86	18.54	18.69
1718	NYSE	KKR	Wed, May 10, 2017	18.85	19.02	18.77	18.83
1717	NYSE	KKR	Tue, May 9, 2017	18.65	19.03	18.50	18.97
1716	NYSE	KKR	Mon, May 8, 2017	18.60	18.79	18.51	18.74
1715	NYSE	KKR	Fri, May 5, 2017	18.25	18.60	18.17	18.59
1714	NYSE	KKR	Thu, May 4, 2017	18.50	18.65	18.22	18.25
1713	NYSE	KKR	Wed, May 3, 2017	18.70	18.72	18.54	18.43
1712	NYSE	KKR	Tue, May 2, 2017	18.75	18.85	18.62	18.74
1711	NYSE	KKR	Mon, May 1, 2017	18.92	19.03	18.70	18.90
1710	NYSE	KKR	Fri, Apr 28, 2017	19.19	19.30	18.75	18.98
1709	NYSE	KKR	Thu, Apr 27, 2017	18.15	19.09	17.91	18.73
1708	NYSE	KKR	Wed, Apr 26, 2017	17.52	17.95	17.51	17.77
1707	NYSE	KKR	Tue, Apr 25, 2017	17.35	17.54	17.31	17.49
1706	NYSE	KKR	Mon, Apr 24, 2017	17.34	17.39	17.16	17.26
1705	NYSE	KKR	Fri, Apr 21, 2017	17.25	17.32	16.95	17.04
1704	NYSE	KKR	Thu, Apr 20, 2017	16.91	17.28	16.89	17.22
1703	NYSE	KKR	Wed, Apr 19, 2017	17.12	17.23	16.77	16.86
1702	NYSE	KKR	Tue, Apr 18, 2017	17.16	17.25	16.92	17.04
1701	NYSE	KKR	Mon, Apr 17, 2017	16.89	17.42	16.85	17.31
1700	NYSE	KKR	Thu, Apr 13, 2017	17.50	17.63	17.23	17.27
1699	NYSE	KKR	Wed, Apr 12, 2017	17.80	17.88	17.54	17.57
1698	NYSE	KKR	Tue, Apr 11, 2017	17.83	17.93	17.70	17.88
1697	NYSE	KKR	Mon, Apr 10, 2017	17.42	17.90	17.36	17.89
1696	NYSE	KKR	Fri, Apr 7, 2017	17.56	17.69	17.43	17.45
1695	NYSE	KKR	Thu, Apr 6, 2017	17.62	17.81	17.58	17.68
1694	NYSE	KKR	Wed, Apr 5, 2017	18.12	18.17	17.62	17.68
1693	NYSE	KKR	Tue, Apr 4, 2017	17.84	18.13	17.84	18.04
1692	NYSE	KKR	Mon, Apr 3, 2017	18.16	18.22	17.83	17.94
1691	NYSE	KKR	Fri, Mar 31, 2017	18.20	18.52	18.20	18.23
1690	NYSE	KKR	Thu, Mar 30, 2017	17.66	18.44	17.66	18.37
1689	NYSE	KKR	Wed, Mar 29, 2017	17.78	17.89	17.65	17.77
1688	NYSE	KKR	Tue, Mar 28, 2017	17.60	18.00	17.60	17.85
1687	NYSE	KKR	Mon, Mar 27, 2017	17.91	18.02	17.53	17.68
1686	NYSE	KKR	Fri, Mar 24, 2017	18.23	18.30	18.08	18.17
1685	NYSE	KKR	Thu, Mar 23, 2017	18.19	18.31	18.11	18.24
1684	NYSE	KKR	Wed, Mar 22, 2017	17.92	18.33	17.73	18.22
1683	NYSE	KKR	Tue, Mar 21, 2017	18.30	18.31	17.89	17.93
1682	NYSE	KKR	Mon, Mar 20, 2017	18.10	18.29	18.10	18.25
1681	NYSE	KKR	Fri, Mar 17, 2017	18.32	18.35	18.09	18.16
1680	NYSE	KKR	Thu, Mar 16, 2017	18.44	18.49	18.27	18.35
1679	NYSE	KKR	Wed, Mar 15, 2017	18.36	18.50	18.25	18.43
1678	NYSE	KKR	Tue, Mar 14, 2017	18.19	18.28	18.11	18.26
1677	NYSE	KKR	Mon, Mar 13, 2017	18.16	18.35	18.10	18.27
1676	NYSE	KKR	Fri, Mar 10, 2017	18.14	18.25	18.04	18.21
1675	NYSE	KKR	Thu, Mar 9, 2017	18.00	18.16	17.93	18.02
1674	NYSE	KKR	Wed, Mar 8, 2017	18.01	18.10	17.89	18.01
1673	NYSE	KKR	Tue, Mar 7, 2017	18.07	18.10	17.75	17.91
1672	NYSE	KKR	Mon, Mar 6, 2017	17.97	18.20	17.94	18.04
1671	NYSE	KKR	Fri, Mar 3, 2017	18.05	18.13	17.95	18.09
1670	NYSE	KKR	Thu, Mar 2, 2017	18.18	18.24	18.07	18.09
1669	NYSE	KKR	Wed, Mar 1, 2017	18.23	18.30	18.15	18.18
1668	NYSE	KKR	Tue, Feb 28, 2017	17.88	18.14	17.88	18.03
1667	NYSE	KKR	Mon, Feb 27, 2017	17.83	18.13	17.34	18.12
1666	NYSE	KKR	Fri, Feb 24, 2017	17.95	18.15	17.69	18.00
1665	NYSE	KKR	Thu, Feb 23, 2017	18.23	18.27	18.05	18.19
1664	NYSE	KKR	Wed, Feb 22, 2017	18.04	18.25	18.04	18.24
1663	NYSE	KKR	Tue, Feb 21, 2017	18.14	18.35	18.14	18.27
1662	NYSE	KKR	Fri, Feb 17, 2017	17.95	18.29	17.91	18.25
1661	NYSE	KKR	Thu, Feb 16, 2017	17.98	18.04	17.83	18.01
1660	NYSE	KKR	Wed, Feb 15, 2017	17.99	18.21	17.95	18.02
1659	NYSE	KKR	Tue, Feb 14, 2017	17.62	18.07	17.60	18.01
1658	NYSE	KKR	Mon, Feb 13, 2017	18.13	18.28	17.67	18.00
1657	NYSE	KKR	Fri, Feb 10, 2017	18.21	18.38	18.10	18.17
1656	NYSE	KKR	Thu, Feb 9, 2017	18.00	18.36	17.77	18.24
1655	NYSE	KKR	Wed, Feb 8, 2017	17.94	18.40	17.85	18.37
1654	NYSE	KKR	Tue, Feb 7, 2017	17.49	18.02	17.43	17.94
1653	NYSE	KKR	Mon, Feb 6, 2017	17.51	17.58	17.40	17.47
1652	NYSE	KKR	Fri, Feb 3, 2017	17.79	17.98	17.61	17.61
1651	NYSE	KKR	Thu, Feb 2, 2017	17.46	17.61	17.35	17.56
1650	NYSE	KKR	Wed, Feb 1, 2017	17.48	17.79	17.43	17.58
1649	NYSE	KKR	Tue, Jan 31, 2017	17.34	17.58	17.20	17.36
1648	NYSE	KKR	Mon, Jan 30, 2017	17.59	17.59	17.36	17.54
1647	NYSE	KKR	Fri, Jan 27, 2017	17.80	17.80	17.68	17.74
1646	NYSE	KKR	Thu, Jan 26, 2017	17.71	17.83	17.69	17.80
1645	NYSE	KKR	Wed, Jan 25, 2017	17.75	17.86	17.50	17.69
1644	NYSE	KKR	Tue, Jan 24, 2017	17.24	17.67	17.19	17.62
1643	NYSE	KKR	Mon, Jan 23, 2017	17.19	17.35	17.12	17.19
1642	NYSE	KKR	Fri, Jan 20, 2017	17.05	17.24	17.01	17.22
1641	NYSE	KKR	Thu, Jan 19, 2017	17.14	17.15	16.94	17.04
1640	NYSE	KKR	Wed, Jan 18, 2017	16.95	17.16	16.86	17.14
1639	NYSE	KKR	Tue, Jan 17, 2017	17.06	17.19	16.85	16.99
1638	NYSE	KKR	Fri, Jan 13, 2017	17.25	17.47	17.02	17.23
1637	NYSE	KKR	Thu, Jan 12, 2017	17.34	17.39	17.01	17.23
1636	NYSE	KKR	Wed, Jan 11, 2017	17.21	17.31	17.00	17.25
1635	NYSE	KKR	Tue, Jan 10, 2017	17.22	17.40	17.04	17.11
1634	NYSE	KKR	Mon, Jan 9, 2017	17.19	17.27	16.76	17.14
1633	NYSE	KKR	Fri, Jan 6, 2017	16.44	16.81	16.38	16.73
1632	NYSE	KKR	Thu, Jan 5, 2017	16.33	16.43	16.08	16.41
1631	NYSE	KKR	Wed, Jan 4, 2017	15.96	16.65	15.93	16.38
1630	NYSE	KKR	Tue, Jan 3, 2017	15.67	15.84	15.51	15.83
1629	NYSE	KKR	Fri, Dec 30, 2016	15.46	15.47	15.30	15.39
1628	NYSE	KKR	Thu, Dec 29, 2016	15.60	15.73	15.46	15.47
1627	NYSE	KKR	Wed, Dec 28, 2016	15.87	15.95	15.59	15.61
1626	NYSE	KKR	Tue, Dec 27, 2016	16.03	16.19	15.88	15.92
1625	NYSE	KKR	Fri, Dec 23, 2016	16.31	16.31	15.97	16.07
1624	NYSE	KKR	Thu, Dec 22, 2016	16.56	16.73	16.32	16.34
1623	NYSE	KKR	Wed, Dec 21, 2016	16.81	16.93	16.61	16.62
1622	NYSE	KKR	Tue, Dec 20, 2016	16.73	17.07	16.73	16.84
1621	NYSE	KKR	Mon, Dec 19, 2016	16.60	16.70	16.50	16.65
1620	NYSE	KKR	Fri, Dec 16, 2016	16.72	16.82	16.62	16.70
1619	NYSE	KKR	Thu, Dec 15, 2016	16.10	16.90	16.10	16.65
1618	NYSE	KKR	Wed, Dec 14, 2016	16.74	16.88	16.44	16.52
1617	NYSE	KKR	Tue, Dec 13, 2016	17.00	17.09	16.77	16.85
1616	NYSE	KKR	Mon, Dec 12, 2016	17.02	17.18	16.79	16.96
1615	NYSE	KKR	Fri, Dec 9, 2016	17.01	17.57	16.81	17.13
1614	NYSE	KKR	Thu, Dec 8, 2016	16.50	17.18	16.37	16.99
1613	NYSE	KKR	Wed, Dec 7, 2016	15.87	16.41	15.86	16.34
1612	NYSE	KKR	Tue, Dec 6, 2016	15.73	15.90	15.60	15.87
1611	NYSE	KKR	Mon, Dec 5, 2016	15.55	15.72	15.51	15.67
1610	NYSE	KKR	Fri, Dec 2, 2016	15.71	15.71	15.45	15.48
1609	NYSE	KKR	Thu, Dec 1, 2016	15.42	15.79	15.38	15.67
1608	NYSE	KKR	Wed, Nov 30, 2016	15.33	15.49	15.19	15.30
1607	NYSE	KKR	Tue, Nov 29, 2016	15.35	15.36	15.14	15.26
1606	NYSE	KKR	Mon, Nov 28, 2016	15.74	15.82	15.35	15.37
1605	NYSE	KKR	Fri, Nov 25, 2016	15.53	15.94	15.52	15.94
1604	NYSE	KKR	Wed, Nov 23, 2016	15.38	15.67	15.38	15.55
1603	NYSE	KKR	Tue, Nov 22, 2016	15.49	15.55	15.34	15.44
1602	NYSE	KKR	Mon, Nov 21, 2016	15.40	15.49	15.29	15.46
1601	NYSE	KKR	Fri, Nov 18, 2016	15.25	15.63	15.25	15.40
1600	NYSE	KKR	Thu, Nov 17, 2016	14.79	15.37	14.79	15.22
1599	NYSE	KKR	Wed, Nov 16, 2016	14.92	15.00	14.75	14.76
1598	NYSE	KKR	Tue, Nov 15, 2016	15.10	15.28	14.94	15.05
1597	NYSE	KKR	Mon, Nov 14, 2016	14.75	15.23	14.74	15.13
1596	NYSE	KKR	Fri, Nov 11, 2016	14.19	14.81	14.07	14.74
1595	NYSE	KKR	Thu, Nov 10, 2016	13.70	14.27	13.64	14.25
1594	NYSE	KKR	Wed, Nov 9, 2016	13.79	13.93	13.58	13.61
1593	NYSE	KKR	Tue, Nov 8, 2016	13.81	14.00	13.71	13.89
1592	NYSE	KKR	Mon, Nov 7, 2016	13.78	14.04	13.75	13.96
1591	NYSE	KKR	Fri, Nov 4, 2016	13.82	13.92	13.63	13.64
1590	NYSE	KKR	Thu, Nov 3, 2016	14.18	14.20	13.85	13.89
1589	NYSE	KKR	Wed, Nov 2, 2016	14.04	14.17	13.82	14.08
1588	NYSE	KKR	Tue, Nov 1, 2016	14.29	14.50	14.02	13.91
1587	NYSE	KKR	Mon, Oct 31, 2016	14.43	14.59	14.18	14.19
1586	NYSE	KKR	Fri, Oct 28, 2016	14.68	14.82	14.42	14.51
1585	NYSE	KKR	Thu, Oct 27, 2016	14.90	14.98	14.72	14.75
1584	NYSE	KKR	Wed, Oct 26, 2016	14.77	15.14	14.74	14.87
1583	NYSE	KKR	Tue, Oct 25, 2016	14.69	15.07	14.59	14.88
1582	NYSE	KKR	Mon, Oct 24, 2016	14.14	14.63	14.14	14.48
1581	NYSE	KKR	Fri, Oct 21, 2016	13.80	14.18	13.80	14.02
1580	NYSE	KKR	Thu, Oct 20, 2016	13.88	13.99	13.83	13.89
1579	NYSE	KKR	Wed, Oct 19, 2016	13.72	13.90	13.70	13.88
1578	NYSE	KKR	Tue, Oct 18, 2016	13.80	13.88	13.70	13.72
1577	NYSE	KKR	Mon, Oct 17, 2016	13.79	13.85	13.63	13.64
1576	NYSE	KKR	Fri, Oct 14, 2016	13.92	14.02	13.69	13.75
1575	NYSE	KKR	Thu, Oct 13, 2016	13.91	13.94	13.69	13.77
1574	NYSE	KKR	Wed, Oct 12, 2016	14.22	14.25	13.97	14.00
1573	NYSE	KKR	Tue, Oct 11, 2016	14.37	14.38	14.19	14.24
1572	NYSE	KKR	Mon, Oct 10, 2016	14.25	14.49	14.25	14.37
1571	NYSE	KKR	Fri, Oct 7, 2016	14.26	14.32	14.14	14.23
1570	NYSE	KKR	Thu, Oct 6, 2016	14.36	14.41	14.18	14.26
1569	NYSE	KKR	Wed, Oct 5, 2016	14.23	14.42	14.22	14.36
1568	NYSE	KKR	Tue, Oct 4, 2016	14.34	14.36	14.15	14.20
1567	NYSE	KKR	Mon, Oct 3, 2016	14.24	14.41	14.22	14.27
1566	NYSE	KKR	Fri, Sep 30, 2016	14.05	14.36	14.04	14.26
1565	NYSE	KKR	Thu, Sep 29, 2016	14.12	14.31	14.04	14.05
1564	NYSE	KKR	Wed, Sep 28, 2016	14.03	14.17	13.97	14.14
1563	NYSE	KKR	Tue, Sep 27, 2016	13.99	14.13	13.91	14.01
1562	NYSE	KKR	Mon, Sep 26, 2016	14.25	14.25	13.95	14.07
1561	NYSE	KKR	Fri, Sep 23, 2016	14.36	14.51	14.27	14.34
1560	NYSE	KKR	Thu, Sep 22, 2016	14.54	14.60	14.35	14.48
1559	NYSE	KKR	Wed, Sep 21, 2016	14.45	14.59	14.24	14.41
1558	NYSE	KKR	Tue, Sep 20, 2016	14.53	14.54	14.33	14.38
1557	NYSE	KKR	Mon, Sep 19, 2016	14.36	14.58	14.25	14.38
1556	NYSE	KKR	Fri, Sep 16, 2016	14.58	14.68	14.29	14.35
1555	NYSE	KKR	Thu, Sep 15, 2016	14.47	14.95	14.44	14.74
1554	NYSE	KKR	Wed, Sep 14, 2016	14.60	14.70	14.41	14.47
1553	NYSE	KKR	Tue, Sep 13, 2016	14.71	14.74	14.45	14.56
1552	NYSE	KKR	Mon, Sep 12, 2016	14.62	14.94	14.42	14.88
1551	NYSE	KKR	Fri, Sep 9, 2016	15.20	15.25	14.71	14.74
1550	NYSE	KKR	Thu, Sep 8, 2016	15.09	15.43	15.01	15.28
1549	NYSE	KKR	Wed, Sep 7, 2016	14.83	15.12	14.70	15.00
1548	NYSE	KKR	Tue, Sep 6, 2016	14.81	14.99	14.58	14.84
1547	NYSE	KKR	Fri, Sep 2, 2016	14.81	14.98	14.79	14.80
1546	NYSE	KKR	Thu, Sep 1, 2016	14.99	15.11	14.69	14.78
1545	NYSE	KKR	Wed, Aug 31, 2016	14.85	15.01	14.62	14.99
1544	NYSE	KKR	Tue, Aug 30, 2016	14.75	14.92	14.75	14.86
1543	NYSE	KKR	Mon, Aug 29, 2016	14.57	14.86	14.56	14.80
1542	NYSE	KKR	Fri, Aug 26, 2016	14.68	14.88	14.56	14.57
1541	NYSE	KKR	Thu, Aug 25, 2016	14.75	14.87	14.61	14.68
1540	NYSE	KKR	Wed, Aug 24, 2016	14.92	15.04	14.78	14.80
1539	NYSE	KKR	Tue, Aug 23, 2016	15.12	15.13	14.94	14.97
1538	NYSE	KKR	Mon, Aug 22, 2016	15.00	15.11	14.83	15.09
1537	NYSE	KKR	Fri, Aug 19, 2016	15.05	15.17	14.94	15.09
1536	NYSE	KKR	Thu, Aug 18, 2016	14.66	15.07	14.66	15.05
1535	NYSE	KKR	Wed, Aug 17, 2016	14.79	14.82	14.54	14.68
1534	NYSE	KKR	Tue, Aug 16, 2016	14.89	15.05	14.75	14.77
1533	NYSE	KKR	Mon, Aug 15, 2016	14.80	15.07	14.80	14.92
1532	NYSE	KKR	Fri, Aug 12, 2016	14.76	14.87	14.70	14.78
1531	NYSE	KKR	Thu, Aug 11, 2016	14.65	14.87	14.65	14.81
1530	NYSE	KKR	Wed, Aug 10, 2016	14.81	14.85	14.50	14.63
1529	NYSE	KKR	Tue, Aug 9, 2016	14.73	14.98	14.73	14.87
1528	NYSE	KKR	Mon, Aug 8, 2016	14.70	15.00	14.68	14.86
1527	NYSE	KKR	Fri, Aug 5, 2016	14.58	14.75	14.50	14.63
1526	NYSE	KKR	Thu, Aug 4, 2016	14.28	14.60	14.27	14.49
1525	NYSE	KKR	Wed, Aug 3, 2016	13.94	14.46	13.93	14.26
1524	NYSE	KKR	Tue, Aug 2, 2016	14.58	14.72	14.00	13.98
1523	NYSE	KKR	Mon, Aug 1, 2016	14.46	14.93	14.46	14.55
1522	NYSE	KKR	Fri, Jul 29, 2016	14.60	14.69	14.39	14.44
1521	NYSE	KKR	Thu, Jul 28, 2016	14.65	14.73	14.42	14.68
1520	NYSE	KKR	Wed, Jul 27, 2016	14.50	14.93	14.30	14.72
1519	NYSE	KKR	Tue, Jul 26, 2016	14.03	14.49	13.66	14.47
1518	NYSE	KKR	Mon, Jul 25, 2016	14.25	14.25	13.84	13.92
1517	NYSE	KKR	Fri, Jul 22, 2016	13.85	14.12	13.69	14.10
1516	NYSE	KKR	Thu, Jul 21, 2016	13.68	13.90	13.56	13.85
1515	NYSE	KKR	Wed, Jul 20, 2016	13.04	13.71	13.00	13.68
1514	NYSE	KKR	Tue, Jul 19, 2016	13.03	13.08	12.87	13.06
1513	NYSE	KKR	Mon, Jul 18, 2016	12.85	13.13	12.85	12.92
1512	NYSE	KKR	Fri, Jul 15, 2016	12.57	12.93	12.56	12.85
1511	NYSE	KKR	Thu, Jul 14, 2016	12.52	12.64	12.50	12.57
1510	NYSE	KKR	Wed, Jul 13, 2016	12.43	12.49	12.15	12.40
1509	NYSE	KKR	Tue, Jul 12, 2016	12.62	12.66	12.36	12.48
1508	NYSE	KKR	Mon, Jul 11, 2016	12.32	12.51	12.26	12.48
1507	NYSE	KKR	Fri, Jul 8, 2016	12.25	12.37	12.17	12.30
1506	NYSE	KKR	Thu, Jul 7, 2016	12.10	12.29	11.99	12.09
1505	NYSE	KKR	Wed, Jul 6, 2016	11.99	12.04	11.63	12.00
1504	NYSE	KKR	Tue, Jul 5, 2016	12.21	12.27	11.95	12.06
1503	NYSE	KKR	Fri, Jul 1, 2016	12.25	12.45	12.25	12.34
1502	NYSE	KKR	Thu, Jun 30, 2016	12.45	12.60	12.25	12.34
1501	NYSE	KKR	Wed, Jun 29, 2016	12.21	12.52	12.06	12.48
1500	NYSE	KKR	Tue, Jun 28, 2016	12.40	12.50	11.90	12.01
1499	NYSE	KKR	Mon, Jun 27, 2016	12.21	12.21	11.90	11.98
1498	NYSE	KKR	Fri, Jun 24, 2016	12.45	12.91	12.35	12.42
1497	NYSE	KKR	Thu, Jun 23, 2016	13.22	13.41	13.14	13.25
1496	NYSE	KKR	Wed, Jun 22, 2016	13.10	13.29	13.00	13.01
1495	NYSE	KKR	Tue, Jun 21, 2016	12.85	13.13	12.78	13.08
1494	NYSE	KKR	Mon, Jun 20, 2016	12.65	13.00	12.62	12.78
1493	NYSE	KKR	Fri, Jun 17, 2016	12.45	12.65	12.39	12.46
1492	NYSE	KKR	Thu, Jun 16, 2016	12.58	12.62	12.17	12.41
1491	NYSE	KKR	Wed, Jun 15, 2016	12.80	12.98	12.65	12.69
1490	NYSE	KKR	Tue, Jun 14, 2016	13.03	13.22	12.69	12.72
1489	NYSE	KKR	Mon, Jun 13, 2016	13.23	13.42	13.05	13.11
1488	NYSE	KKR	Fri, Jun 10, 2016	13.43	13.48	13.26	13.37
1487	NYSE	KKR	Thu, Jun 9, 2016	13.82	13.85	13.54	13.64
1486	NYSE	KKR	Wed, Jun 8, 2016	14.04	14.22	13.88	13.91
1485	NYSE	KKR	Tue, Jun 7, 2016	14.07	14.31	14.06	14.07
1484	NYSE	KKR	Mon, Jun 6, 2016	13.54	14.09	13.50	14.04
1483	NYSE	KKR	Fri, Jun 3, 2016	13.53	13.59	13.42	13.54
1482	NYSE	KKR	Thu, Jun 2, 2016	13.50	13.70	13.50	13.66
1481	NYSE	KKR	Wed, Jun 1, 2016	13.39	13.68	13.29	13.63
1480	NYSE	KKR	Tue, May 31, 2016	13.53	13.63	13.43	13.51
1479	NYSE	KKR	Fri, May 27, 2016	13.38	13.58	13.26	13.52
1478	NYSE	KKR	Thu, May 26, 2016	13.57	13.64	13.42	13.42
1477	NYSE	KKR	Wed, May 25, 2016	13.39	13.71	13.39	13.57
1476	NYSE	KKR	Tue, May 24, 2016	13.10	13.41	13.09	13.38
1475	NYSE	KKR	Mon, May 23, 2016	12.90	13.20	12.90	13.06
1474	NYSE	KKR	Fri, May 20, 2016	12.92	13.27	12.87	13.05
1473	NYSE	KKR	Thu, May 19, 2016	13.08	13.10	12.50	12.82
1472	NYSE	KKR	Wed, May 18, 2016	13.12	13.49	13.00	13.13
1471	NYSE	KKR	Tue, May 17, 2016	12.96	13.50	12.94	13.13
1470	NYSE	KKR	Mon, May 16, 2016	12.71	13.08	12.71	13.01
1469	NYSE	KKR	Fri, May 13, 2016	12.86	13.10	12.64	12.67
1468	NYSE	KKR	Thu, May 12, 2016	12.86	13.00	12.62	12.98
1467	NYSE	KKR	Wed, May 11, 2016	12.97	13.10	12.85	12.85
1466	NYSE	KKR	Tue, May 10, 2016	13.05	13.25	12.99	13.00
1465	NYSE	KKR	Mon, May 9, 2016	13.09	13.21	13.00	13.05
1464	NYSE	KKR	Fri, May 6, 2016	13.06	13.46	13.05	13.17
1463	NYSE	KKR	Thu, May 5, 2016	13.45	13.59	13.14	13.17
1462	NYSE	KKR	Wed, May 4, 2016	13.46	13.70	13.09	13.39
1461	NYSE	KKR	Tue, May 3, 2016	13.19	13.55	12.92	13.50
1460	NYSE	KKR	Mon, May 2, 2016	13.60	13.74	13.44	13.44
1459	NYSE	KKR	Fri, Apr 29, 2016	13.89	14.04	13.32	13.60
1458	NYSE	KKR	Thu, Apr 28, 2016	14.30	14.48	13.90	13.92
1457	NYSE	KKR	Wed, Apr 27, 2016	14.36	14.55	14.07	14.37
1456	NYSE	KKR	Tue, Apr 26, 2016	14.52	14.96	14.50	14.52
1455	NYSE	KKR	Mon, Apr 25, 2016	14.32	14.82	14.16	14.49
1454	NYSE	KKR	Fri, Apr 22, 2016	14.89	15.11	14.81	14.94
1453	NYSE	KKR	Thu, Apr 21, 2016	14.81	15.04	14.65	14.87
1452	NYSE	KKR	Wed, Apr 20, 2016	14.44	14.84	14.37	14.81
1451	NYSE	KKR	Tue, Apr 19, 2016	13.99	14.45	13.94	14.36
1450	NYSE	KKR	Mon, Apr 18, 2016	13.65	14.02	13.60	13.95
1449	NYSE	KKR	Fri, Apr 15, 2016	13.66	13.89	13.61	13.67
1448	NYSE	KKR	Thu, Apr 14, 2016	13.76	13.76	13.28	13.71
1447	NYSE	KKR	Wed, Apr 13, 2016	13.36	13.81	13.28	13.78
1446	NYSE	KKR	Tue, Apr 12, 2016	13.22	13.30	13.00	13.28
1445	NYSE	KKR	Mon, Apr 11, 2016	13.08	13.29	13.05	13.19
1444	NYSE	KKR	Fri, Apr 8, 2016	13.48	13.66	13.04	13.05
1443	NYSE	KKR	Thu, Apr 7, 2016	13.29	13.44	13.15	13.30
1442	NYSE	KKR	Wed, Apr 6, 2016	13.39	13.48	13.11	13.47
1441	NYSE	KKR	Tue, Apr 5, 2016	14.00	14.00	14.00	13.37
1440	NYSE	KKR	Mon, Apr 4, 2016	14.25	14.35	13.95	14.00
1439	NYSE	KKR	Fri, Apr 1, 2016	14.50	14.57	14.20	14.35
1438	NYSE	KKR	Thu, Mar 31, 2016	14.42	14.69	14.40	14.69
1437	NYSE	KKR	Wed, Mar 30, 2016	14.51	14.74	14.30	14.50
1436	NYSE	KKR	Tue, Mar 29, 2016	14.00	14.41	13.75	14.37
1435	NYSE	KKR	Mon, Mar 28, 2016	13.90	14.26	13.75	14.10
1434	NYSE	KKR	Thu, Mar 24, 2016	14.05	14.05	13.51	13.90
1433	NYSE	KKR	Wed, Mar 23, 2016	14.83	14.92	14.16	14.20
1432	NYSE	KKR	Tue, Mar 22, 2016	14.87	14.96	14.60	14.87
1431	NYSE	KKR	Mon, Mar 21, 2016	14.77	15.02	14.75	14.93
1430	NYSE	KKR	Fri, Mar 18, 2016	15.06	15.12	14.70	14.78
1429	NYSE	KKR	Thu, Mar 17, 2016	14.33	15.20	14.25	15.04
1428	NYSE	KKR	Wed, Mar 16, 2016	13.87	14.47	13.87	14.35
1427	NYSE	KKR	Tue, Mar 15, 2016	14.11	14.11	14.11	13.95
1426	NYSE	KKR	Mon, Mar 14, 2016	14.10	14.28	13.97	14.11
1425	NYSE	KKR	Fri, Mar 11, 2016	13.78	13.78	13.78	14.15
1424	NYSE	KKR	Thu, Mar 10, 2016	13.50	13.50	13.50	13.78
1423	NYSE	KKR	Wed, Mar 9, 2016	13.50	13.69	13.39	13.50
1422	NYSE	KKR	Tue, Mar 8, 2016	13.95	13.95	13.95	13.34
1421	NYSE	KKR	Mon, Mar 7, 2016	13.36	14.05	13.35	13.95
1420	NYSE	KKR	Fri, Mar 4, 2016	12.98	12.98	12.98	13.42
1419	NYSE	KKR	Thu, Mar 3, 2016	12.71	13.01	12.65	12.98
1418	NYSE	KKR	Wed, Mar 2, 2016	12.96	13.10	12.74	12.78
1417	NYSE	KKR	Tue, Mar 1, 2016	12.85	12.90	12.85	12.96
1416	NYSE	KKR	Mon, Feb 29, 2016	12.40	12.88	12.40	12.84
1415	NYSE	KKR	Fri, Feb 26, 2016	12.36	12.61	12.17	12.34
1414	NYSE	KKR	Thu, Feb 25, 2016	12.60	12.71	11.94	12.26
1413	NYSE	KKR	Wed, Feb 24, 2016	12.76	12.87	12.39	12.62
1412	NYSE	KKR	Tue, Feb 23, 2016	13.03	13.19	12.79	13.01
1411	NYSE	KKR	Mon, Feb 22, 2016	12.98	13.23	12.91	13.16
1410	NYSE	KKR	Fri, Feb 19, 2016	12.71	13.04	12.59	12.82
1409	NYSE	KKR	Thu, Feb 18, 2016	12.64	12.87	12.35	12.81
1408	NYSE	KKR	Wed, Feb 17, 2016	12.20	12.62	12.15	12.60
1407	NYSE	KKR	Tue, Feb 16, 2016	12.12	12.51	12.00	12.48
1406	NYSE	KKR	Fri, Feb 12, 2016	11.23	11.96	11.17	11.94
1405	NYSE	KKR	Thu, Feb 11, 2016	11.30	11.70	10.89	11.13
1404	NYSE	KKR	Wed, Feb 10, 2016	12.78	12.80	11.67	11.71
1403	NYSE	KKR	Tue, Feb 9, 2016	12.60	12.93	12.30	12.62
1402	NYSE	KKR	Mon, Feb 8, 2016	13.61	13.63	12.72	12.93
1401	NYSE	KKR	Fri, Feb 5, 2016	13.67	14.32	13.67	13.83
1400	NYSE	KKR	Thu, Feb 4, 2016	13.20	13.70	13.16	13.64
1399	NYSE	KKR	Wed, Feb 3, 2016	13.51	13.51	12.78	13.25
1398	NYSE	KKR	Tue, Feb 2, 2016	13.69	13.69	13.32	13.38
1397	NYSE	KKR	Mon, Feb 1, 2016	13.49	14.10	13.40	13.91
1396	NYSE	KKR	Fri, Jan 29, 2016	13.57	13.85	13.43	13.63
1395	NYSE	KKR	Thu, Jan 28, 2016	13.51	13.64	13.22	13.53
1394	NYSE	KKR	Wed, Jan 27, 2016	13.64	13.75	13.02	13.39
1393	NYSE	KKR	Tue, Jan 26, 2016	13.46	13.94	13.34	13.74
1392	NYSE	KKR	Mon, Jan 25, 2016	14.37	14.43	13.34	13.40
1391	NYSE	KKR	Fri, Jan 22, 2016	14.79	14.89	14.17	14.41
1390	NYSE	KKR	Thu, Jan 21, 2016	13.62	14.75	13.59	14.37
1389	NYSE	KKR	Wed, Jan 20, 2016	12.92	13.74	12.69	13.62
1388	NYSE	KKR	Tue, Jan 19, 2016	13.50	13.82	13.17	13.17
1387	NYSE	KKR	Fri, Jan 15, 2016	13.25	13.62	13.20	13.44
1386	NYSE	KKR	Thu, Jan 14, 2016	13.38	14.20	12.71	13.95
1385	NYSE	KKR	Wed, Jan 13, 2016	13.64	14.00	13.32	13.32
1384	NYSE	KKR	Tue, Jan 12, 2016	13.80	13.98	13.15	13.54
1383	NYSE	KKR	Mon, Jan 11, 2016	14.20	14.34	13.47	13.68
1382	NYSE	KKR	Fri, Jan 8, 2016	14.68	14.72	14.13	14.16
1381	NYSE	KKR	Thu, Jan 7, 2016	14.79	15.08	14.38	14.49
1380	NYSE	KKR	Wed, Jan 6, 2016	15.12	15.40	14.90	15.14
1379	NYSE	KKR	Tue, Jan 5, 2016	15.80	15.97	15.34	15.45
1378	NYSE	KKR	Mon, Jan 4, 2016	15.30	15.88	15.21	15.78
1377	NYSE	KKR	Thu, Dec 31, 2015	15.52	15.87	15.42	15.59
1376	NYSE	KKR	Wed, Dec 30, 2015	15.38	15.73	15.37	15.61
1375	NYSE	KKR	Tue, Dec 29, 2015	15.91	15.97	15.40	15.66
1374	NYSE	KKR	Mon, Dec 28, 2015	15.96	15.98	15.70	15.80
1373	NYSE	KKR	Thu, Dec 24, 2015	16.09	16.16	15.92	16.04
1372	NYSE	KKR	Wed, Dec 23, 2015	15.82	16.23	15.75	16.19
1371	NYSE	KKR	Tue, Dec 22, 2015	15.89	15.89	15.62	15.71
1370	NYSE	KKR	Mon, Dec 21, 2015	15.64	16.08	15.61	15.85
1369	NYSE	KKR	Fri, Dec 18, 2015	15.62	15.99	15.47	15.56
1368	NYSE	KKR	Thu, Dec 17, 2015	15.48	15.88	15.47	15.76
1367	NYSE	KKR	Wed, Dec 16, 2015	15.40	15.50	15.01	15.38
1366	NYSE	KKR	Tue, Dec 15, 2015	14.60	15.41	14.53	15.23
1365	NYSE	KKR	Mon, Dec 14, 2015	15.16	15.25	14.33	14.45
1364	NYSE	KKR	Fri, Dec 11, 2015	16.10	16.25	15.16	15.20
1363	NYSE	KKR	Thu, Dec 10, 2015	15.83	16.54	15.79	16.41
1362	NYSE	KKR	Wed, Dec 9, 2015	15.99	16.32	15.70	15.74
1361	NYSE	KKR	Tue, Dec 8, 2015	15.85	16.15	15.77	16.02
1360	NYSE	KKR	Mon, Dec 7, 2015	16.17	16.35	15.76	16.16
1359	NYSE	KKR	Fri, Dec 4, 2015	16.38	16.63	16.15	16.33
1358	NYSE	KKR	Thu, Dec 3, 2015	16.68	16.75	16.18	16.38
1357	NYSE	KKR	Wed, Dec 2, 2015	16.91	16.97	16.53	16.58
1356	NYSE	KKR	Tue, Dec 1, 2015	17.02	17.08	16.74	16.92
1355	NYSE	KKR	Mon, Nov 30, 2015	17.10	17.14	16.85	16.91
1354	NYSE	KKR	Fri, Nov 27, 2015	17.10	17.20	16.95	17.10
1353	NYSE	KKR	Wed, Nov 25, 2015	17.09	17.22	16.96	17.09
1352	NYSE	KKR	Tue, Nov 24, 2015	17.00	17.10	16.89	17.03
1351	NYSE	KKR	Mon, Nov 23, 2015	17.46	17.60	17.02	17.10
1350	NYSE	KKR	Fri, Nov 20, 2015	17.60	17.69	17.41	17.45
1349	NYSE	KKR	Thu, Nov 19, 2015	17.50	17.84	17.44	17.54
1348	NYSE	KKR	Wed, Nov 18, 2015	17.38	17.68	17.29	17.48
1347	NYSE	KKR	Tue, Nov 17, 2015	17.68	17.80	17.13	17.27
1346	NYSE	KKR	Mon, Nov 16, 2015	17.50	17.80	17.36	17.65
1345	NYSE	KKR	Fri, Nov 13, 2015	17.84	18.23	17.43	17.63
1344	NYSE	KKR	Thu, Nov 12, 2015	17.99	18.21	17.86	17.90
1343	NYSE	KKR	Wed, Nov 11, 2015	18.13	18.15	17.78	18.02
1342	NYSE	KKR	Tue, Nov 10, 2015	18.21	18.54	17.76	18.04
1341	NYSE	KKR	Mon, Nov 9, 2015	18.95	18.95	18.01	18.21
1340	NYSE	KKR	Fri, Nov 6, 2015	18.89	19.09	18.48	18.99
1339	NYSE	KKR	Thu, Nov 5, 2015	18.72	19.20	18.64	18.88
1338	NYSE	KKR	Wed, Nov 4, 2015	18.75	18.79	17.96	18.45
1337	NYSE	KKR	Tue, Nov 3, 2015	18.29	19.14	18.16	18.90
1336	NYSE	KKR	Mon, Nov 2, 2015	17.33	18.79	17.30	18.33
1335	NYSE	KKR	Fri, Oct 30, 2015	17.38	17.77	16.95	17.15
1334	NYSE	KKR	Thu, Oct 29, 2015	16.50	17.97	16.14	17.30
1333	NYSE	KKR	Wed, Oct 28, 2015	15.97	17.23	15.89	16.85
1332	NYSE	KKR	Tue, Oct 27, 2015	17.69	17.85	17.24	17.60
1331	NYSE	KKR	Mon, Oct 26, 2015	17.80	17.92	17.66	17.77
1330	NYSE	KKR	Fri, Oct 23, 2015	17.64	18.00	17.57	17.79
1329	NYSE	KKR	Thu, Oct 22, 2015	17.21	17.54	17.14	17.39
1328	NYSE	KKR	Wed, Oct 21, 2015	17.04	17.29	17.00	17.05
1327	NYSE	KKR	Tue, Oct 20, 2015	17.25	17.35	16.91	16.97
1326	NYSE	KKR	Mon, Oct 19, 2015	17.80	17.80	17.22	17.23
1325	NYSE	KKR	Fri, Oct 16, 2015	17.80	17.86	17.59	17.80
1324	NYSE	KKR	Thu, Oct 15, 2015	17.70	17.82	17.42	17.70
1323	NYSE	KKR	Wed, Oct 14, 2015	18.00	18.13	17.56	17.61
1322	NYSE	KKR	Tue, Oct 13, 2015	18.14	18.34	17.83	17.90
1321	NYSE	KKR	Mon, Oct 12, 2015	18.68	18.70	18.07	18.35
1320	NYSE	KKR	Fri, Oct 9, 2015	18.90	18.95	18.59	18.67
1319	NYSE	KKR	Thu, Oct 8, 2015	18.55	18.94	18.42	18.76
1318	NYSE	KKR	Wed, Oct 7, 2015	18.49	19.08	18.45	18.62
1317	NYSE	KKR	Tue, Oct 6, 2015	18.24	18.63	18.20	18.34
1316	NYSE	KKR	Mon, Oct 5, 2015	17.58	18.27	17.50	18.26
1315	NYSE	KKR	Fri, Oct 2, 2015	16.90	17.45	16.63	17.44
1314	NYSE	KKR	Thu, Oct 1, 2015	16.81	17.28	16.70	17.16
1313	NYSE	KKR	Wed, Sep 30, 2015	16.25	16.86	16.02	16.78
1312	NYSE	KKR	Tue, Sep 29, 2015	16.60	16.66	15.97	16.13
1311	NYSE	KKR	Mon, Sep 28, 2015	17.39	17.45	16.38	16.52
1310	NYSE	KKR	Fri, Sep 25, 2015	17.90	18.03	17.39	17.45
1309	NYSE	KKR	Thu, Sep 24, 2015	17.79	17.81	17.20	17.65
1308	NYSE	KKR	Wed, Sep 23, 2015	18.48	18.52	17.85	17.99
1307	NYSE	KKR	Tue, Sep 22, 2015	18.54	18.60	18.30	18.43
1306	NYSE	KKR	Mon, Sep 21, 2015	18.93	19.06	18.65	18.84
1305	NYSE	KKR	Fri, Sep 18, 2015	19.15	19.15	18.64	18.84
1304	NYSE	KKR	Thu, Sep 17, 2015	18.97	19.72	18.84	19.46
1303	NYSE	KKR	Wed, Sep 16, 2015	18.85	19.00	18.60	18.96
1302	NYSE	KKR	Tue, Sep 15, 2015	18.44	18.94	18.33	18.89
1301	NYSE	KKR	Mon, Sep 14, 2015	18.51	18.68	18.23	18.40
1300	NYSE	KKR	Fri, Sep 11, 2015	18.35	18.57	18.25	18.50
1299	NYSE	KKR	Thu, Sep 10, 2015	18.93	19.02	18.31	18.37
1298	NYSE	KKR	Wed, Sep 9, 2015	19.80	19.99	18.74	18.91
1297	NYSE	KKR	Tue, Sep 8, 2015	19.12	19.55	18.97	19.48
1296	NYSE	KKR	Fri, Sep 4, 2015	18.77	18.93	18.46	18.74
1295	NYSE	KKR	Thu, Sep 3, 2015	18.62	19.28	18.55	18.94
1294	NYSE	KKR	Wed, Sep 2, 2015	18.91	18.93	18.21	18.52
1293	NYSE	KKR	Tue, Sep 1, 2015	18.79	19.13	18.40	18.52
1292	NYSE	KKR	Mon, Aug 31, 2015	19.83	19.88	19.08	19.09
1291	NYSE	KKR	Fri, Aug 28, 2015	20.24	20.33	19.86	19.91
1290	NYSE	KKR	Thu, Aug 27, 2015	20.00	20.75	19.77	20.34
1289	NYSE	KKR	Wed, Aug 26, 2015	19.51	19.72	18.95	19.55
1288	NYSE	KKR	Tue, Aug 25, 2015	19.50	19.76	18.89	18.90
1287	NYSE	KKR	Mon, Aug 24, 2015	17.73	19.43	8.00	18.69
1286	NYSE	KKR	Fri, Aug 21, 2015	19.94	20.04	19.18	19.55
1285	NYSE	KKR	Thu, Aug 20, 2015	21.26	21.26	20.05	20.27
1284	NYSE	KKR	Wed, Aug 19, 2015	21.80	21.89	21.41	21.50
1283	NYSE	KKR	Tue, Aug 18, 2015	22.15	22.15	21.67	21.90
1282	NYSE	KKR	Mon, Aug 17, 2015	22.12	22.49	22.12	22.19
1281	NYSE	KKR	Fri, Aug 14, 2015	22.80	22.92	22.61	22.86
1280	NYSE	KKR	Thu, Aug 13, 2015	22.74	22.82	22.33	22.74
1279	NYSE	KKR	Wed, Aug 12, 2015	22.57	22.70	21.90	22.64
1278	NYSE	KKR	Tue, Aug 11, 2015	22.84	23.00	22.71	22.78
1277	NYSE	KKR	Mon, Aug 10, 2015	23.19	23.33	23.02	23.27
1276	NYSE	KKR	Fri, Aug 7, 2015	23.27	23.47	22.60	23.00
1275	NYSE	KKR	Thu, Aug 6, 2015	23.93	23.99	23.04	23.25
1274	NYSE	KKR	Wed, Aug 5, 2015	23.97	24.00	23.63	23.80
1273	NYSE	KKR	Tue, Aug 4, 2015	24.01	24.12	23.85	23.94
1272	NYSE	KKR	Mon, Aug 3, 2015	23.90	24.06	23.76	23.99
1271	NYSE	KKR	Fri, Jul 31, 2015	24.08	24.19	23.86	23.90
1270	NYSE	KKR	Thu, Jul 30, 2015	24.29	24.39	24.02	24.04
1269	NYSE	KKR	Wed, Jul 29, 2015	24.32	24.70	24.28	24.60
1268	NYSE	KKR	Tue, Jul 28, 2015	24.00	24.31	23.80	24.20
1267	NYSE	KKR	Mon, Jul 27, 2015	23.95	23.96	23.51	23.75
1266	NYSE	KKR	Fri, Jul 24, 2015	24.52	24.67	24.08	24.12
1265	NYSE	KKR	Thu, Jul 23, 2015	24.40	24.79	24.18	24.27
1264	NYSE	KKR	Wed, Jul 22, 2015	24.14	24.33	23.97	24.09
1263	NYSE	KKR	Tue, Jul 21, 2015	23.83	24.24	23.76	24.20
1262	NYSE	KKR	Mon, Jul 20, 2015	24.19	24.20	23.70	23.76
1261	NYSE	KKR	Fri, Jul 17, 2015	24.14	24.15	24.00	24.15
1260	NYSE	KKR	Thu, Jul 16, 2015	24.15	24.19	23.93	24.14
1259	NYSE	KKR	Wed, Jul 15, 2015	23.82	24.12	23.74	24.04
1258	NYSE	KKR	Tue, Jul 14, 2015	23.51	23.82	23.46	23.82
1257	NYSE	KKR	Mon, Jul 13, 2015	23.23	23.56	23.20	23.51
1256	NYSE	KKR	Fri, Jul 10, 2015	23.05	23.26	22.81	23.17
1255	NYSE	KKR	Thu, Jul 9, 2015	22.61	22.81	22.52	22.81
1254	NYSE	KKR	Wed, Jul 8, 2015	22.96	22.99	22.35	22.42
1253	NYSE	KKR	Tue, Jul 7, 2015	23.23	23.27	22.75	23.08
1252	NYSE	KKR	Mon, Jul 6, 2015	23.10	23.27	23.01	23.15
1251	NYSE	KKR	Thu, Jul 2, 2015	23.07	23.27	22.93	23.27
1250	NYSE	KKR	Wed, Jul 1, 2015	23.08	23.09	22.89	23.03
1249	NYSE	KKR	Tue, Jun 30, 2015	23.00	23.00	22.65	22.85
1248	NYSE	KKR	Mon, Jun 29, 2015	22.85	23.03	22.63	22.79
1247	NYSE	KKR	Fri, Jun 26, 2015	23.33	23.37	22.96	23.09
1246	NYSE	KKR	Thu, Jun 25, 2015	23.30	23.40	23.16	23.26
1245	NYSE	KKR	Wed, Jun 24, 2015	23.23	23.29	23.07	23.29
1244	NYSE	KKR	Tue, Jun 23, 2015	23.16	23.37	23.11	23.28
1243	NYSE	KKR	Mon, Jun 22, 2015	23.14	23.15	22.95	23.13
1242	NYSE	KKR	Fri, Jun 19, 2015	23.04	23.08	22.86	23.00
1241	NYSE	KKR	Thu, Jun 18, 2015	22.85	23.12	22.81	23.01
1240	NYSE	KKR	Wed, Jun 17, 2015	22.99	23.00	22.67	22.79
1239	NYSE	KKR	Tue, Jun 16, 2015	22.94	23.00	22.85	22.91
1238	NYSE	KKR	Mon, Jun 15, 2015	22.89	23.03	22.86	22.97
1237	NYSE	KKR	Fri, Jun 12, 2015	23.28	23.28	22.98	23.10
1236	NYSE	KKR	Thu, Jun 11, 2015	23.05	23.33	23.05	23.31
1235	NYSE	KKR	Wed, Jun 10, 2015	22.95	23.09	22.81	23.05
1234	NYSE	KKR	Tue, Jun 9, 2015	23.05	23.07	22.60	22.85
1233	NYSE	KKR	Mon, Jun 8, 2015	23.25	23.36	22.95	23.07
1232	NYSE	KKR	Fri, Jun 5, 2015	23.30	23.31	23.11	23.25
1231	NYSE	KKR	Thu, Jun 4, 2015	23.20	23.35	23.10	23.21
1230	NYSE	KKR	Wed, Jun 3, 2015	23.05	23.21	23.01	23.19
1229	NYSE	KKR	Tue, Jun 2, 2015	22.92	22.99	22.75	22.92
1228	NYSE	KKR	Mon, Jun 1, 2015	22.99	23.04	22.83	22.87
1227	NYSE	KKR	Fri, May 29, 2015	22.86	23.00	22.85	22.95
1226	NYSE	KKR	Thu, May 28, 2015	22.91	23.00	22.85	23.00
1225	NYSE	KKR	Wed, May 27, 2015	22.94	23.08	22.90	22.98
1224	NYSE	KKR	Tue, May 26, 2015	22.90	22.99	22.75	22.93
1223	NYSE	KKR	Fri, May 22, 2015	22.98	23.00	22.84	22.94
1222	NYSE	KKR	Thu, May 21, 2015	22.96	23.02	22.85	22.98
1221	NYSE	KKR	Wed, May 20, 2015	23.15	23.15	22.96	23.00
1220	NYSE	KKR	Tue, May 19, 2015	23.15	23.34	23.03	23.12
1219	NYSE	KKR	Mon, May 18, 2015	23.08	23.19	22.90	23.12
1218	NYSE	KKR	Fri, May 15, 2015	22.91	23.03	22.81	23.01
1217	NYSE	KKR	Thu, May 14, 2015	22.87	23.00	22.81	22.91
1216	NYSE	KKR	Wed, May 13, 2015	22.69	22.87	22.67	22.77
1215	NYSE	KKR	Tue, May 12, 2015	22.58	22.69	22.47	22.68
1214	NYSE	KKR	Mon, May 11, 2015	22.65	22.69	22.56	22.65
1213	NYSE	KKR	Fri, May 8, 2015	22.67	22.77	22.57	22.62
1212	NYSE	KKR	Thu, May 7, 2015	22.61	22.73	22.46	22.50
1211	NYSE	KKR	Wed, May 6, 2015	22.90	22.98	22.62	22.67
1210	NYSE	KKR	Tue, May 5, 2015	22.85	23.08	22.78	22.82
1209	NYSE	KKR	Mon, May 4, 2015	22.70	22.96	22.70	22.77
1208	NYSE	KKR	Fri, May 1, 2015	22.59	22.78	22.59	22.62
1207	NYSE	KKR	Thu, Apr 30, 2015	22.96	22.96	22.51	22.51
1206	NYSE	KKR	Wed, Apr 29, 2015	23.29	23.44	23.17	23.24
1205	NYSE	KKR	Tue, Apr 28, 2015	23.18	23.35	22.98	23.32
1204	NYSE	KKR	Mon, Apr 27, 2015	23.31	23.38	23.09	23.27
1203	NYSE	KKR	Fri, Apr 24, 2015	23.62	23.62	23.17	23.39
1202	NYSE	KKR	Thu, Apr 23, 2015	23.37	23.79	23.23	23.54
1201	NYSE	KKR	Wed, Apr 22, 2015	23.12	23.40	22.95	23.37
1200	NYSE	KKR	Tue, Apr 21, 2015	23.25	23.32	22.97	23.16
1199	NYSE	KKR	Mon, Apr 20, 2015	23.24	23.44	23.03	23.20
1198	NYSE	KKR	Fri, Apr 17, 2015	23.25	23.32	22.98	23.11
1197	NYSE	KKR	Thu, Apr 16, 2015	23.06	23.50	22.96	23.36
1196	NYSE	KKR	Wed, Apr 15, 2015	22.81	23.06	22.69	22.93
1195	NYSE	KKR	Tue, Apr 14, 2015	22.91	22.94	22.55	22.79
1194	NYSE	KKR	Mon, Apr 13, 2015	22.70	22.90	22.64	22.87
1193	NYSE	KKR	Fri, Apr 10, 2015	22.50	22.77	22.46	22.70
1192	NYSE	KKR	Thu, Apr 9, 2015	22.47	22.65	22.35	22.48
1191	NYSE	KKR	Wed, Apr 8, 2015	22.53	22.61	22.38	22.51
1190	NYSE	KKR	Tue, Apr 7, 2015	22.82	22.85	22.52	22.61
1189	NYSE	KKR	Mon, Apr 6, 2015	22.84	23.08	22.76	22.85
1188	NYSE	KKR	Thu, Apr 2, 2015	23.10	23.14	22.82	22.95
1187	NYSE	KKR	Wed, Apr 1, 2015	22.79	23.15	22.76	23.08
1186	NYSE	KKR	Tue, Mar 31, 2015	22.70	22.90	22.57	22.81
1185	NYSE	KKR	Mon, Mar 30, 2015	22.68	22.89	22.56	22.77
1184	NYSE	KKR	Fri, Mar 27, 2015	22.52	22.72	22.47	22.65
1183	NYSE	KKR	Thu, Mar 26, 2015	22.76	22.76	22.36	22.59
1182	NYSE	KKR	Wed, Mar 25, 2015	23.06	23.10	22.66	22.83
1181	NYSE	KKR	Tue, Mar 24, 2015	23.15	23.20	22.79	23.02
1180	NYSE	KKR	Mon, Mar 23, 2015	23.12	23.25	23.05	23.12
1179	NYSE	KKR	Fri, Mar 20, 2015	22.91	23.23	22.82	23.12
1178	NYSE	KKR	Thu, Mar 19, 2015	22.89	22.93	22.59	22.81
1177	NYSE	KKR	Wed, Mar 18, 2015	23.00	23.20	22.82	22.96
1176	NYSE	KKR	Tue, Mar 17, 2015	22.86	23.03	22.78	23.01
1175	NYSE	KKR	Mon, Mar 16, 2015	22.87	23.10	22.79	22.95
1174	NYSE	KKR	Fri, Mar 13, 2015	22.83	22.98	22.55	22.87
1173	NYSE	KKR	Thu, Mar 12, 2015	22.98	23.09	22.77	23.03
1172	NYSE	KKR	Wed, Mar 11, 2015	22.85	22.97	22.62	22.87
1171	NYSE	KKR	Tue, Mar 10, 2015	23.15	23.19	22.46	22.82
1170	NYSE	KKR	Mon, Mar 9, 2015	23.71	23.80	23.12	23.27
1169	NYSE	KKR	Fri, Mar 6, 2015	23.74	23.93	23.55	23.71
1168	NYSE	KKR	Thu, Mar 5, 2015	23.77	24.06	23.63	23.67
1167	NYSE	KKR	Wed, Mar 4, 2015	23.46	23.93	23.23	23.77
1166	NYSE	KKR	Tue, Mar 3, 2015	23.60	23.80	23.40	23.47
1165	NYSE	KKR	Mon, Mar 2, 2015	22.82	23.81	22.81	23.60
1164	NYSE	KKR	Fri, Feb 27, 2015	23.45	23.46	22.74	22.85
1163	NYSE	KKR	Thu, Feb 26, 2015	23.60	23.60	23.29	23.49
1162	NYSE	KKR	Wed, Feb 25, 2015	23.76	23.80	23.35	23.56
1161	NYSE	KKR	Tue, Feb 24, 2015	23.97	24.05	23.72	23.81
1160	NYSE	KKR	Mon, Feb 23, 2015	24.10	24.23	23.88	23.97
1159	NYSE	KKR	Fri, Feb 20, 2015	24.17	24.24	23.91	24.24
1158	NYSE	KKR	Thu, Feb 19, 2015	23.98	24.27	23.94	24.20
1157	NYSE	KKR	Wed, Feb 18, 2015	24.18	24.19	23.89	24.03
1156	NYSE	KKR	Tue, Feb 17, 2015	24.48	24.68	24.28	24.36
1155	NYSE	KKR	Fri, Feb 13, 2015	24.50	24.67	24.11	24.42
1154	NYSE	KKR	Thu, Feb 12, 2015	24.25	24.59	24.05	24.36
1153	NYSE	KKR	Wed, Feb 11, 2015	24.20	24.47	23.90	24.27
1152	NYSE	KKR	Tue, Feb 10, 2015	23.81	24.50	23.25	24.27
1151	NYSE	KKR	Mon, Feb 9, 2015	24.66	25.04	24.41	24.98
1150	NYSE	KKR	Fri, Feb 6, 2015	24.69	24.81	24.55	24.72
1149	NYSE	KKR	Thu, Feb 5, 2015	24.38	24.80	24.18	24.69
1148	NYSE	KKR	Wed, Feb 4, 2015	24.39	24.40	24.01	24.27
1147	NYSE	KKR	Tue, Feb 3, 2015	24.22	24.41	24.12	24.41
1146	NYSE	KKR	Mon, Feb 2, 2015	24.05	24.32	23.91	24.05
1145	NYSE	KKR	Fri, Jan 30, 2015	24.15	24.47	24.01	24.01
1144	NYSE	KKR	Thu, Jan 29, 2015	24.39	24.43	23.87	24.27
1143	NYSE	KKR	Wed, Jan 28, 2015	24.70	24.75	24.25	24.39
1142	NYSE	KKR	Tue, Jan 27, 2015	24.39	24.70	24.14	24.62
1141	NYSE	KKR	Mon, Jan 26, 2015	24.29	24.68	24.20	24.61
1140	NYSE	KKR	Fri, Jan 23, 2015	23.97	24.40	23.96	24.26
1139	NYSE	KKR	Thu, Jan 22, 2015	23.65	24.35	23.55	24.02
1138	NYSE	KKR	Wed, Jan 21, 2015	23.17	23.50	23.17	23.45
1137	NYSE	KKR	Tue, Jan 20, 2015	23.03	23.29	22.78	23.26
1136	NYSE	KKR	Fri, Jan 16, 2015	22.76	22.98	22.36	22.95
1135	NYSE	KKR	Thu, Jan 15, 2015	23.34	23.54	22.71	22.81
1134	NYSE	KKR	Wed, Jan 14, 2015	23.32	23.64	23.02	23.24
1133	NYSE	KKR	Tue, Jan 13, 2015	23.57	23.92	23.31	23.72
1132	NYSE	KKR	Mon, Jan 12, 2015	23.75	23.86	23.16	23.47
1131	NYSE	KKR	Fri, Jan 9, 2015	23.40	23.78	23.21	23.74
1130	NYSE	KKR	Thu, Jan 8, 2015	23.73	23.81	23.33	23.40
1129	NYSE	KKR	Wed, Jan 7, 2015	23.39	23.75	23.21	23.54
1128	NYSE	KKR	Tue, Jan 6, 2015	23.42	23.46	22.64	23.11
1127	NYSE	KKR	Mon, Jan 5, 2015	23.49	23.62	23.06	23.34
1126	NYSE	KKR	Fri, Jan 2, 2015	23.49	23.63	23.22	23.49
1125	NYSE	KKR	Wed, Dec 31, 2014	23.25	23.59	23.13	23.21
1124	NYSE	KKR	Tue, Dec 30, 2014	22.95	23.46	22.93	23.23
1123	NYSE	KKR	Mon, Dec 29, 2014	23.05	23.40	22.90	22.96
1122	NYSE	KKR	Fri, Dec 26, 2014	23.25	23.45	23.12	23.12
1121	NYSE	KKR	Wed, Dec 24, 2014	22.99	23.31	22.92	23.14
1120	NYSE	KKR	Tue, Dec 23, 2014	22.74	22.99	22.58	22.90
1119	NYSE	KKR	Mon, Dec 22, 2014	22.50	22.64	22.32	22.58
1118	NYSE	KKR	Fri, Dec 19, 2014	22.46	22.78	22.44	22.49
1117	NYSE	KKR	Thu, Dec 18, 2014	22.56	22.70	22.35	22.48
1116	NYSE	KKR	Wed, Dec 17, 2014	21.92	22.49	21.91	22.36
1115	NYSE	KKR	Tue, Dec 16, 2014	21.95	22.45	21.82	21.82
1114	NYSE	KKR	Mon, Dec 15, 2014	22.25	22.49	21.93	22.09
1113	NYSE	KKR	Fri, Dec 12, 2014	22.08	22.16	21.80	22.02
1112	NYSE	KKR	Thu, Dec 11, 2014	22.07	22.45	21.94	22.27
1111	NYSE	KKR	Wed, Dec 10, 2014	22.21	22.25	21.84	21.93
1110	NYSE	KKR	Tue, Dec 9, 2014	21.74	22.18	21.61	22.17
1109	NYSE	KKR	Mon, Dec 8, 2014	22.42	22.55	21.90	22.02
1108	NYSE	KKR	Fri, Dec 5, 2014	22.32	22.72	22.22	22.42
1107	NYSE	KKR	Thu, Dec 4, 2014	22.03	22.28	21.97	22.25
1106	NYSE	KKR	Wed, Dec 3, 2014	21.70	22.10	21.70	21.98
1105	NYSE	KKR	Tue, Dec 2, 2014	21.66	21.95	21.50	21.70
1104	NYSE	KKR	Mon, Dec 1, 2014	22.10	22.11	21.12	21.45
1103	NYSE	KKR	Fri, Nov 28, 2014	22.45	22.45	22.08	22.28
1102	NYSE	KKR	Wed, Nov 26, 2014	22.45	22.56	22.35	22.50
1101	NYSE	KKR	Tue, Nov 25, 2014	22.54	22.54	22.31	22.33
1100	NYSE	KKR	Mon, Nov 24, 2014	22.97	23.03	22.44	22.49
1099	NYSE	KKR	Fri, Nov 21, 2014	23.00	23.07	22.75	22.88
1098	NYSE	KKR	Thu, Nov 20, 2014	22.70	22.93	22.43	22.93
1097	NYSE	KKR	Wed, Nov 19, 2014	22.70	23.03	22.63	22.83
1096	NYSE	KKR	Tue, Nov 18, 2014	22.57	22.87	22.38	22.69
1095	NYSE	KKR	Mon, Nov 17, 2014	22.12	22.38	22.07	22.35
1094	NYSE	KKR	Fri, Nov 14, 2014	22.05	22.35	22.01	22.18
1093	NYSE	KKR	Thu, Nov 13, 2014	22.00	22.30	22.00	22.23
1092	NYSE	KKR	Wed, Nov 12, 2014	21.69	22.03	21.56	21.99
1091	NYSE	KKR	Tue, Nov 11, 2014	21.81	21.88	21.57	21.76
1090	NYSE	KKR	Mon, Nov 10, 2014	21.39	21.94	21.39	21.84
1089	NYSE	KKR	Fri, Nov 7, 2014	21.27	21.44	21.07	21.39
1088	NYSE	KKR	Thu, Nov 6, 2014	21.27	21.31	21.03	21.26
1087	NYSE	KKR	Wed, Nov 5, 2014	21.50	21.50	20.92	21.27
1086	NYSE	KKR	Tue, Nov 4, 2014	21.18	21.35	20.95	21.25
1085	NYSE	KKR	Mon, Nov 3, 2014	21.62	21.76	21.18	21.22
1084	NYSE	KKR	Fri, Oct 31, 2014	21.72	21.87	21.54	21.56
1083	NYSE	KKR	Thu, Oct 30, 2014	21.80	21.89	21.35	21.43
1082	NYSE	KKR	Wed, Oct 29, 2014	22.63	22.78	22.22	22.25
1081	NYSE	KKR	Tue, Oct 28, 2014	22.55	22.93	22.33	22.62
1080	NYSE	KKR	Mon, Oct 27, 2014	22.47	22.48	21.99	22.39
1079	NYSE	KKR	Fri, Oct 24, 2014	21.80	22.57	21.80	22.50
1078	NYSE	KKR	Thu, Oct 23, 2014	21.57	22.09	21.51	21.76
1077	NYSE	KKR	Wed, Oct 22, 2014	22.00	22.23	21.34	21.37
1076	NYSE	KKR	Tue, Oct 21, 2014	21.25	21.88	20.96	21.88
1075	NYSE	KKR	Mon, Oct 20, 2014	20.51	21.12	20.43	21.02
1074	NYSE	KKR	Fri, Oct 17, 2014	20.24	20.81	20.03	20.48
1073	NYSE	KKR	Thu, Oct 16, 2014	19.57	20.03	18.95	19.91
1072	NYSE	KKR	Wed, Oct 15, 2014	19.71	20.06	18.84	19.95
1071	NYSE	KKR	Tue, Oct 14, 2014	20.03	20.15	19.68	19.95
1070	NYSE	KKR	Mon, Oct 13, 2014	20.55	20.63	19.90	19.98
1069	NYSE	KKR	Fri, Oct 10, 2014	20.95	20.98	20.37	20.53
1068	NYSE	KKR	Thu, Oct 9, 2014	21.68	21.73	20.89	20.98
1067	NYSE	KKR	Wed, Oct 8, 2014	21.65	21.90	20.91	21.79
1066	NYSE	KKR	Tue, Oct 7, 2014	21.80	22.07	21.45	21.52
1065	NYSE	KKR	Mon, Oct 6, 2014	21.79	22.10	21.67	21.90
1064	NYSE	KKR	Fri, Oct 3, 2014	21.71	21.74	21.47	21.63
1063	NYSE	KKR	Thu, Oct 2, 2014	21.61	21.63	20.54	21.42
1062	NYSE	KKR	Wed, Oct 1, 2014	22.25	22.28	21.64	21.66
1061	NYSE	KKR	Tue, Sep 30, 2014	22.40	22.52	22.10	22.30
1060	NYSE	KKR	Mon, Sep 29, 2014	22.21	22.47	22.02	22.37
1059	NYSE	KKR	Fri, Sep 26, 2014	21.87	22.52	21.82	22.37
1058	NYSE	KKR	Thu, Sep 25, 2014	21.80	21.89	21.61	21.79
1057	NYSE	KKR	Wed, Sep 24, 2014	21.96	22.00	21.51	21.88
1056	NYSE	KKR	Tue, Sep 23, 2014	22.25	22.29	21.85	21.93
1055	NYSE	KKR	Mon, Sep 22, 2014	22.48	22.55	22.20	22.30
1054	NYSE	KKR	Fri, Sep 19, 2014	22.66	22.71	22.41	22.55
1053	NYSE	KKR	Thu, Sep 18, 2014	22.69	22.79	22.40	22.52
1052	NYSE	KKR	Wed, Sep 17, 2014	22.85	23.12	22.54	22.65
1051	NYSE	KKR	Tue, Sep 16, 2014	22.60	22.83	22.44	22.69
1050	NYSE	KKR	Mon, Sep 15, 2014	22.76	22.81	22.44	22.62
1049	NYSE	KKR	Fri, Sep 12, 2014	22.81	22.99	22.70	22.74
1048	NYSE	KKR	Thu, Sep 11, 2014	22.51	22.81	22.51	22.76
1047	NYSE	KKR	Wed, Sep 10, 2014	22.50	22.69	22.36	22.56
1046	NYSE	KKR	Tue, Sep 9, 2014	22.45	22.62	22.33	22.54
1045	NYSE	KKR	Mon, Sep 8, 2014	22.76	22.81	22.17	22.50
1044	NYSE	KKR	Fri, Sep 5, 2014	22.90	22.97	22.63	22.77
1043	NYSE	KKR	Thu, Sep 4, 2014	23.20	23.25	22.71	22.89
1042	NYSE	KKR	Wed, Sep 3, 2014	23.41	23.41	22.95	23.20
1041	NYSE	KKR	Tue, Sep 2, 2014	23.51	23.60	23.17	23.31
1040	NYSE	KKR	Fri, Aug 29, 2014	23.42	23.67	23.37	23.49
1039	NYSE	KKR	Thu, Aug 28, 2014	23.15	23.62	23.12	23.39
1038	NYSE	KKR	Wed, Aug 27, 2014	23.15	23.28	23.08	23.27
1037	NYSE	KKR	Tue, Aug 26, 2014	23.08	23.23	22.96	23.11
1036	NYSE	KKR	Mon, Aug 25, 2014	23.02	23.17	22.88	23.08
1035	NYSE	KKR	Fri, Aug 22, 2014	23.00	23.09	22.85	22.94
1034	NYSE	KKR	Thu, Aug 21, 2014	23.00	23.06	22.89	23.00
1033	NYSE	KKR	Wed, Aug 20, 2014	22.90	23.17	22.73	22.96
1032	NYSE	KKR	Tue, Aug 19, 2014	23.17	23.22	22.77	22.96
1031	NYSE	KKR	Mon, Aug 18, 2014	22.75	23.00	22.70	23.00
1030	NYSE	KKR	Fri, Aug 15, 2014	22.81	23.00	22.58	22.58
1029	NYSE	KKR	Thu, Aug 14, 2014	23.36	23.58	22.97	23.06
1028	NYSE	KKR	Wed, Aug 13, 2014	23.17	23.40	22.96	23.26
1027	NYSE	KKR	Tue, Aug 12, 2014	23.25	23.27	22.93	23.01
1026	NYSE	KKR	Mon, Aug 11, 2014	22.94	23.33	22.73	23.24
1025	NYSE	KKR	Fri, Aug 8, 2014	22.71	22.88	22.54	22.78
1024	NYSE	KKR	Thu, Aug 7, 2014	22.91	23.01	22.47	22.65
1023	NYSE	KKR	Wed, Aug 6, 2014	22.71	23.04	22.65	22.80
1022	NYSE	KKR	Tue, Aug 5, 2014	22.92	23.08	22.65	22.76
1021	NYSE	KKR	Mon, Aug 4, 2014	23.00	23.20	22.70	22.98
1020	NYSE	KKR	Fri, Aug 1, 2014	23.23	23.37	22.65	22.89
1019	NYSE	KKR	Thu, Jul 31, 2014	23.49	23.50	22.84	22.92
1018	NYSE	KKR	Wed, Jul 30, 2014	24.79	24.79	24.25	24.31
1017	NYSE	KKR	Tue, Jul 29, 2014	24.61	24.69	24.34	24.59
1016	NYSE	KKR	Mon, Jul 28, 2014	24.84	24.95	24.32	24.43
1015	NYSE	KKR	Fri, Jul 25, 2014	24.95	25.19	24.66	24.78
1014	NYSE	KKR	Thu, Jul 24, 2014	25.17	25.38	24.52	24.94
1013	NYSE	KKR	Wed, Jul 23, 2014	25.30	25.45	25.17	25.32
1012	NYSE	KKR	Tue, Jul 22, 2014	25.45	25.58	25.11	25.25
1011	NYSE	KKR	Mon, Jul 21, 2014	25.05	25.40	24.92	25.21
1010	NYSE	KKR	Fri, Jul 18, 2014	25.00	25.15	24.94	25.11
1009	NYSE	KKR	Thu, Jul 17, 2014	25.19	25.48	24.82	24.93
1008	NYSE	KKR	Wed, Jul 16, 2014	25.25	25.33	24.96	25.23
1007	NYSE	KKR	Tue, Jul 15, 2014	25.15	25.20	24.89	25.09
1006	NYSE	KKR	Mon, Jul 14, 2014	24.93	25.15	24.84	24.99
1005	NYSE	KKR	Fri, Jul 11, 2014	24.49	24.74	24.32	24.70
1004	NYSE	KKR	Thu, Jul 10, 2014	24.45	24.47	23.86	24.46
1003	NYSE	KKR	Wed, Jul 9, 2014	24.87	24.95	24.36	24.85
1002	NYSE	KKR	Tue, Jul 8, 2014	25.00	25.01	24.06	24.56
1001	NYSE	KKR	Mon, Jul 7, 2014	24.78	25.09	24.61	25.00
1000	NYSE	KKR	Thu, Jul 3, 2014	24.88	24.92	24.56	24.86
999	NYSE	KKR	Wed, Jul 2, 2014	24.46	24.82	24.39	24.71
998	NYSE	KKR	Tue, Jul 1, 2014	24.47	24.84	24.35	24.49
997	NYSE	KKR	Mon, Jun 30, 2014	24.19	24.69	24.15	24.33
996	NYSE	KKR	Fri, Jun 27, 2014	23.78	24.22	23.77	24.20
995	NYSE	KKR	Thu, Jun 26, 2014	23.62	23.87	23.56	23.87
994	NYSE	KKR	Wed, Jun 25, 2014	23.58	23.69	23.51	23.62
993	NYSE	KKR	Tue, Jun 24, 2014	23.83	23.89	23.51	23.58
992	NYSE	KKR	Mon, Jun 23, 2014	24.06	24.06	23.88	23.88
991	NYSE	KKR	Fri, Jun 20, 2014	24.31	24.31	24.01	24.04
990	NYSE	KKR	Thu, Jun 19, 2014	24.34	24.40	24.20	24.28
989	NYSE	KKR	Wed, Jun 18, 2014	24.00	24.30	23.77	24.27
988	NYSE	KKR	Tue, Jun 17, 2014	23.80	24.09	23.65	24.00
987	NYSE	KKR	Mon, Jun 16, 2014	23.90	23.96	23.62	23.80
986	NYSE	KKR	Fri, Jun 13, 2014	24.25	24.25	23.80	23.88
985	NYSE	KKR	Thu, Jun 12, 2014	24.20	24.43	24.04	24.24
984	NYSE	KKR	Wed, Jun 11, 2014	24.02	24.27	24.01	24.17
983	NYSE	KKR	Tue, Jun 10, 2014	24.20	24.20	24.01	24.12
982	NYSE	KKR	Mon, Jun 9, 2014	24.02	24.30	24.00	24.20
981	NYSE	KKR	Fri, Jun 6, 2014	23.89	24.25	23.85	24.05
980	NYSE	KKR	Thu, Jun 5, 2014	23.84	23.95	23.60	23.71
979	NYSE	KKR	Wed, Jun 4, 2014	23.37	23.76	23.35	23.64
978	NYSE	KKR	Tue, Jun 3, 2014	22.85	23.36	22.74	23.35
977	NYSE	KKR	Mon, Jun 2, 2014	22.73	23.03	22.62	22.90
976	NYSE	KKR	Fri, May 30, 2014	22.76	22.80	22.46	22.73
975	NYSE	KKR	Thu, May 29, 2014	22.94	23.00	22.69	22.78
974	NYSE	KKR	Wed, May 28, 2014	22.90	23.08	22.79	22.91
973	NYSE	KKR	Tue, May 27, 2014	23.31	23.31	22.76	22.91
972	NYSE	KKR	Fri, May 23, 2014	23.45	23.46	22.86	23.04
971	NYSE	KKR	Thu, May 22, 2014	23.35	23.45	22.70	23.38
970	NYSE	KKR	Wed, May 21, 2014	23.15	23.53	22.98	23.41
969	NYSE	KKR	Tue, May 20, 2014	23.42	23.47	22.39	22.86
968	NYSE	KKR	Mon, May 19, 2014	22.50	23.30	22.45	23.28
967	NYSE	KKR	Fri, May 16, 2014	22.25	22.65	22.11	22.42
966	NYSE	KKR	Thu, May 15, 2014	23.03	23.16	22.15	22.39
965	NYSE	KKR	Wed, May 14, 2014	23.40	23.58	22.96	23.10
964	NYSE	KKR	Tue, May 13, 2014	23.25	23.53	23.01	23.21
963	NYSE	KKR	Mon, May 12, 2014	22.49	23.03	22.43	22.95
962	NYSE	KKR	Fri, May 9, 2014	21.82	22.42	21.79	22.34
961	NYSE	KKR	Thu, May 8, 2014	22.05	22.53	21.75	21.76
960	NYSE	KKR	Wed, May 7, 2014	22.72	22.77	21.52	22.03
959	NYSE	KKR	Tue, May 6, 2014	23.09	23.09	22.72	22.92
958	NYSE	KKR	Mon, May 5, 2014	22.72	23.40	22.54	22.98
957	NYSE	KKR	Fri, May 2, 2014	23.68	23.68	22.90	22.96
956	NYSE	KKR	Thu, May 1, 2014	22.70	23.58	22.66	23.50
955	NYSE	KKR	Wed, Apr 30, 2014	23.22	23.29	22.66	22.71
954	NYSE	KKR	Tue, Apr 29, 2014	23.26	23.47	23.03	23.24
953	NYSE	KKR	Mon, Apr 28, 2014	23.82	23.82	23.01	23.21
952	NYSE	KKR	Fri, Apr 25, 2014	24.29	24.65	23.55	23.71
951	NYSE	KKR	Thu, Apr 24, 2014	24.00	24.44	23.16	24.41
950	NYSE	KKR	Wed, Apr 23, 2014	23.88	23.93	23.56	23.64
949	NYSE	KKR	Tue, Apr 22, 2014	23.20	23.94	23.18	23.85
948	NYSE	KKR	Mon, Apr 21, 2014	23.03	23.32	22.97	23.20
947	NYSE	KKR	Thu, Apr 17, 2014	23.30	23.61	23.04	23.06
946	NYSE	KKR	Wed, Apr 16, 2014	22.20	23.21	22.11	23.17
945	NYSE	KKR	Tue, Apr 15, 2014	21.73	22.14	21.61	22.11
944	NYSE	KKR	Mon, Apr 14, 2014	22.04	22.10	21.45	21.76
943	NYSE	KKR	Fri, Apr 11, 2014	22.24	22.36	21.20	21.87
942	NYSE	KKR	Thu, Apr 10, 2014	23.35	23.40	22.23	22.44
941	NYSE	KKR	Wed, Apr 9, 2014	22.61	23.33	22.51	23.28
940	NYSE	KKR	Tue, Apr 8, 2014	22.99	23.09	22.35	22.47
939	NYSE	KKR	Mon, Apr 7, 2014	23.54	23.65	22.95	22.99
938	NYSE	KKR	Fri, Apr 4, 2014	23.77	24.30	23.52	23.65
937	NYSE	KKR	Thu, Apr 3, 2014	23.38	23.75	23.29	23.70
936	NYSE	KKR	Wed, Apr 2, 2014	23.23	23.52	22.92	23.06
935	NYSE	KKR	Tue, Apr 1, 2014	22.67	23.41	22.67	23.39
934	NYSE	KKR	Mon, Mar 31, 2014	22.70	22.88	22.62	22.84
933	NYSE	KKR	Fri, Mar 28, 2014	22.54	22.78	22.35	22.54
932	NYSE	KKR	Thu, Mar 27, 2014	22.38	22.53	22.19	22.40
931	NYSE	KKR	Wed, Mar 26, 2014	22.70	22.79	22.07	22.32
930	NYSE	KKR	Tue, Mar 25, 2014	22.95	23.19	22.62	22.69
929	NYSE	KKR	Mon, Mar 24, 2014	23.03	23.10	22.38	22.83
928	NYSE	KKR	Fri, Mar 21, 2014	23.68	23.80	22.97	22.99
927	NYSE	KKR	Thu, Mar 20, 2014	23.22	23.56	23.07	23.46
926	NYSE	KKR	Wed, Mar 19, 2014	23.45	23.50	23.16	23.29
925	NYSE	KKR	Tue, Mar 18, 2014	23.24	23.52	23.17	23.41
924	NYSE	KKR	Mon, Mar 17, 2014	23.15	23.49	23.15	23.24
923	NYSE	KKR	Fri, Mar 14, 2014	23.44	23.62	22.90	22.97
922	NYSE	KKR	Thu, Mar 13, 2014	23.86	24.00	23.45	23.56
921	NYSE	KKR	Wed, Mar 12, 2014	24.08	24.11	23.60	23.92
920	NYSE	KKR	Tue, Mar 11, 2014	24.29	24.40	24.12	24.22
919	NYSE	KKR	Mon, Mar 10, 2014	24.28	24.40	24.12	24.33
918	NYSE	KKR	Fri, Mar 7, 2014	24.61	24.65	24.20	24.28
917	NYSE	KKR	Thu, Mar 6, 2014	24.27	24.47	24.27	24.46
916	NYSE	KKR	Wed, Mar 5, 2014	24.07	24.25	24.02	24.24
915	NYSE	KKR	Tue, Mar 4, 2014	24.12	24.16	23.93	24.12
914	NYSE	KKR	Mon, Mar 3, 2014	23.85	23.95	23.29	23.65
913	NYSE	KKR	Fri, Feb 28, 2014	23.85	24.17	23.82	24.14
912	NYSE	KKR	Thu, Feb 27, 2014	23.87	23.99	23.70	23.81
911	NYSE	KKR	Wed, Feb 26, 2014	24.08	24.08	23.76	23.81
910	NYSE	KKR	Tue, Feb 25, 2014	24.15	24.24	23.97	24.03
909	NYSE	KKR	Mon, Feb 24, 2014	24.11	24.54	24.00	24.15
908	NYSE	KKR	Fri, Feb 21, 2014	23.93	24.19	23.88	23.98
907	NYSE	KKR	Thu, Feb 20, 2014	23.91	23.97	23.76	23.83
906	NYSE	KKR	Wed, Feb 19, 2014	23.82	24.16	23.75	23.95
905	NYSE	KKR	Tue, Feb 18, 2014	24.10	24.21	23.75	23.97
904	NYSE	KKR	Fri, Feb 14, 2014	24.14	24.28	23.86	24.14
903	NYSE	KKR	Thu, Feb 13, 2014	24.00	24.19	23.78	24.13
902	NYSE	KKR	Wed, Feb 12, 2014	24.25	24.44	24.09	24.38
901	NYSE	KKR	Tue, Feb 11, 2014	24.86	24.96	24.21	24.25
900	NYSE	KKR	Mon, Feb 10, 2014	24.25	24.86	24.02	24.48
899	NYSE	KKR	Fri, Feb 7, 2014	24.55	24.55	23.93	24.17
898	NYSE	KKR	Thu, Feb 6, 2014	24.31	24.50	23.64	23.89
897	NYSE	KKR	Wed, Feb 5, 2014	23.37	23.45	22.90	23.21
896	NYSE	KKR	Tue, Feb 4, 2014	22.86	23.74	22.85	23.43
895	NYSE	KKR	Mon, Feb 3, 2014	24.11	24.21	22.75	22.79
894	NYSE	KKR	Fri, Jan 31, 2014	24.30	24.81	24.00	24.11
893	NYSE	KKR	Thu, Jan 30, 2014	24.55	24.94	24.26	24.45
892	NYSE	KKR	Wed, Jan 29, 2014	24.00	24.47	23.83	23.95
891	NYSE	KKR	Tue, Jan 28, 2014	23.99	24.72	23.99	24.22
890	NYSE	KKR	Mon, Jan 27, 2014	24.53	24.80	23.61	24.00
889	NYSE	KKR	Fri, Jan 24, 2014	25.60	25.63	24.23	24.56
888	NYSE	KKR	Thu, Jan 23, 2014	26.30	26.31	25.61	25.77
887	NYSE	KKR	Wed, Jan 22, 2014	26.30	26.50	26.17	26.30
886	NYSE	KKR	Tue, Jan 21, 2014	25.91	26.25	25.65	26.24
885	NYSE	KKR	Fri, Jan 17, 2014	25.81	25.92	25.63	25.72
884	NYSE	KKR	Thu, Jan 16, 2014	25.75	25.83	25.61	25.83
883	NYSE	KKR	Wed, Jan 15, 2014	25.89	25.91	25.61	25.75
882	NYSE	KKR	Tue, Jan 14, 2014	25.50	25.75	25.36	25.75
881	NYSE	KKR	Mon, Jan 13, 2014	25.88	26.11	25.21	25.41
880	NYSE	KKR	Fri, Jan 10, 2014	25.83	26.10	25.72	25.95
879	NYSE	KKR	Thu, Jan 9, 2014	25.87	25.88	25.46	25.83
878	NYSE	KKR	Wed, Jan 8, 2014	25.54	25.79	25.19	25.78
877	NYSE	KKR	Tue, Jan 7, 2014	25.47	25.66	25.25	25.66
876	NYSE	KKR	Mon, Jan 6, 2014	25.12	25.56	25.11	25.39
875	NYSE	KKR	Fri, Jan 3, 2014	24.79	25.43	24.70	25.20
874	NYSE	KKR	Thu, Jan 2, 2014	24.12	24.82	24.12	24.67
873	NYSE	KKR	Tue, Dec 31, 2013	24.13	24.48	24.00	24.34
872	NYSE	KKR	Mon, Dec 30, 2013	24.25	24.25	24.00	24.00
871	NYSE	KKR	Fri, Dec 27, 2013	24.44	24.54	24.10	24.15
870	NYSE	KKR	Thu, Dec 26, 2013	24.65	24.65	24.25	24.43
869	NYSE	KKR	Tue, Dec 24, 2013	24.40	24.47	24.23	24.44
868	NYSE	KKR	Mon, Dec 23, 2013	24.77	24.81	24.16	24.35
867	NYSE	KKR	Fri, Dec 20, 2013	24.21	24.53	24.00	24.47
866	NYSE	KKR	Thu, Dec 19, 2013	24.43	24.79	23.93	23.98
865	NYSE	KKR	Wed, Dec 18, 2013	24.78	24.95	24.01	24.53
864	NYSE	KKR	Tue, Dec 17, 2013	23.97	24.86	23.69	24.79
863	NYSE	KKR	Mon, Dec 16, 2013	25.25	25.87	24.91	25.08
862	NYSE	KKR	Fri, Dec 13, 2013	24.50	25.15	24.42	24.98
861	NYSE	KKR	Thu, Dec 12, 2013	24.20	24.41	24.08	24.25
860	NYSE	KKR	Wed, Dec 11, 2013	24.78	25.07	24.05	24.20
859	NYSE	KKR	Tue, Dec 10, 2013	24.00	24.82	23.92	24.74
858	NYSE	KKR	Mon, Dec 9, 2013	23.32	24.00	23.30	24.00
857	NYSE	KKR	Fri, Dec 6, 2013	23.35	23.57	23.11	23.23
856	NYSE	KKR	Thu, Dec 5, 2013	23.25	23.42	23.01	23.08
855	NYSE	KKR	Wed, Dec 4, 2013	23.70	23.84	23.25	23.44
854	NYSE	KKR	Tue, Dec 3, 2013	23.89	23.94	23.57	23.80
853	NYSE	KKR	Mon, Dec 2, 2013	23.83	24.13	23.74	23.91
852	NYSE	KKR	Fri, Nov 29, 2013	23.83	23.95	23.60	23.73
851	NYSE	KKR	Wed, Nov 27, 2013	23.82	24.03	23.64	23.82
850	NYSE	KKR	Tue, Nov 26, 2013	23.77	24.08	23.75	23.80
849	NYSE	KKR	Mon, Nov 25, 2013	23.45	23.88	23.37	23.70
848	NYSE	KKR	Fri, Nov 22, 2013	22.88	23.46	22.81	23.30
847	NYSE	KKR	Thu, Nov 21, 2013	22.25	23.06	22.08	22.89
846	NYSE	KKR	Wed, Nov 20, 2013	22.79	22.92	22.53	22.73
845	NYSE	KKR	Tue, Nov 19, 2013	22.87	22.94	22.49	22.71
844	NYSE	KKR	Mon, Nov 18, 2013	23.14	23.24	22.70	22.77
843	NYSE	KKR	Fri, Nov 15, 2013	22.99	23.33	22.87	22.96
842	NYSE	KKR	Thu, Nov 14, 2013	23.20	23.48	22.97	22.99
841	NYSE	KKR	Wed, Nov 13, 2013	22.25	22.94	22.25	22.68
840	NYSE	KKR	Tue, Nov 12, 2013	23.00	23.00	22.27	22.46
839	NYSE	KKR	Mon, Nov 11, 2013	23.30	23.35	22.86	23.00
838	NYSE	KKR	Fri, Nov 8, 2013	22.88	23.48	22.88	23.35
837	NYSE	KKR	Thu, Nov 7, 2013	23.39	23.40	22.69	22.80
836	NYSE	KKR	Wed, Nov 6, 2013	23.25	23.34	22.95	23.24
835	NYSE	KKR	Tue, Nov 5, 2013	22.84	23.36	22.63	23.00
834	NYSE	KKR	Mon, Nov 4, 2013	22.65	22.90	22.32	22.87
833	NYSE	KKR	Fri, Nov 1, 2013	22.02	22.52	21.97	22.46
832	NYSE	KKR	Thu, Oct 31, 2013	22.83	22.99	21.95	21.95
831	NYSE	KKR	Wed, Oct 30, 2013	23.75	23.85	22.86	22.96
830	NYSE	KKR	Tue, Oct 29, 2013	23.85	23.96	23.31	23.75
829	NYSE	KKR	Mon, Oct 28, 2013	23.85	23.95	23.60	23.73
828	NYSE	KKR	Fri, Oct 25, 2013	23.69	23.72	23.06	23.65
827	NYSE	KKR	Thu, Oct 24, 2013	23.52	23.90	23.01	23.36
826	NYSE	KKR	Wed, Oct 23, 2013	23.04	23.50	22.88	22.91
825	NYSE	KKR	Tue, Oct 22, 2013	23.20	23.36	22.70	23.21
824	NYSE	KKR	Mon, Oct 21, 2013	23.01	23.25	22.78	22.95
823	NYSE	KKR	Fri, Oct 18, 2013	22.25	23.00	21.86	22.84
822	NYSE	KKR	Thu, Oct 17, 2013	21.65	22.23	21.65	22.01
821	NYSE	KKR	Wed, Oct 16, 2013	20.87	21.88	20.87	21.85
820	NYSE	KKR	Tue, Oct 15, 2013	20.92	21.18	20.71	20.78
819	NYSE	KKR	Mon, Oct 14, 2013	20.82	20.88	20.42	20.80
818	NYSE	KKR	Fri, Oct 11, 2013	20.30	21.30	20.30	21.01
817	NYSE	KKR	Thu, Oct 10, 2013	19.75	20.51	19.75	20.41
816	NYSE	KKR	Wed, Oct 9, 2013	20.27	20.73	19.68	19.94
815	NYSE	KKR	Tue, Oct 8, 2013	20.62	20.98	20.25	20.30
814	NYSE	KKR	Mon, Oct 7, 2013	20.62	20.76	20.42	20.71
813	NYSE	KKR	Fri, Oct 4, 2013	21.00	21.16	20.55	20.88
812	NYSE	KKR	Thu, Oct 3, 2013	21.26	21.31	20.65	21.00
811	NYSE	KKR	Wed, Oct 2, 2013	20.87	21.17	20.75	21.14
810	NYSE	KKR	Tue, Oct 1, 2013	20.70	21.35	20.56	21.08
809	NYSE	KKR	Mon, Sep 30, 2013	20.56	20.81	20.37	20.58
808	NYSE	KKR	Fri, Sep 27, 2013	20.37	20.92	20.30	20.89
807	NYSE	KKR	Thu, Sep 26, 2013	20.09	20.71	20.09	20.60
806	NYSE	KKR	Wed, Sep 25, 2013	19.56	20.26	19.56	20.09
805	NYSE	KKR	Tue, Sep 24, 2013	19.55	19.62	19.33	19.50
804	NYSE	KKR	Mon, Sep 23, 2013	20.04	20.12	19.44	19.62
803	NYSE	KKR	Fri, Sep 20, 2013	20.57	20.65	20.04	20.14
802	NYSE	KKR	Thu, Sep 19, 2013	20.53	20.79	20.53	20.60
801	NYSE	KKR	Wed, Sep 18, 2013	20.22	20.55	20.20	20.49
800	NYSE	KKR	Tue, Sep 17, 2013	20.23	20.30	20.17	20.25
799	NYSE	KKR	Mon, Sep 16, 2013	20.32	20.40	20.19	20.26
798	NYSE	KKR	Fri, Sep 13, 2013	20.00	20.14	20.00	20.03
797	NYSE	KKR	Thu, Sep 12, 2013	20.00	20.03	19.88	20.01
796	NYSE	KKR	Wed, Sep 11, 2013	20.16	20.19	19.92	20.00
795	NYSE	KKR	Tue, Sep 10, 2013	19.91	20.13	19.91	20.11
794	NYSE	KKR	Mon, Sep 9, 2013	19.70	19.80	19.60	19.78
793	NYSE	KKR	Fri, Sep 6, 2013	19.47	19.65	19.40	19.57
792	NYSE	KKR	Thu, Sep 5, 2013	19.31	19.51	19.31	19.42
791	NYSE	KKR	Wed, Sep 4, 2013	19.47	19.47	19.24	19.33
790	NYSE	KKR	Tue, Sep 3, 2013	19.31	19.45	19.06	19.19
789	NYSE	KKR	Fri, Aug 30, 2013	19.46	19.55	19.06	19.11
788	NYSE	KKR	Thu, Aug 29, 2013	19.21	19.55	19.20	19.48
787	NYSE	KKR	Wed, Aug 28, 2013	18.87	19.32	18.82	19.21
786	NYSE	KKR	Tue, Aug 27, 2013	19.00	19.14	18.74	18.87
785	NYSE	KKR	Mon, Aug 26, 2013	19.47	19.58	19.10	19.15
784	NYSE	KKR	Fri, Aug 23, 2013	19.41	19.56	19.33	19.44
783	NYSE	KKR	Thu, Aug 22, 2013	19.50	19.68	19.31	19.41
782	NYSE	KKR	Wed, Aug 21, 2013	19.62	19.67	19.25	19.37
781	NYSE	KKR	Tue, Aug 20, 2013	19.74	19.78	19.53	19.62
780	NYSE	KKR	Mon, Aug 19, 2013	19.32	19.67	19.21	19.53
779	NYSE	KKR	Fri, Aug 16, 2013	19.49	19.71	19.33	19.37
778	NYSE	KKR	Thu, Aug 15, 2013	19.86	20.05	19.46	19.49
777	NYSE	KKR	Wed, Aug 14, 2013	20.41	20.43	20.22	20.25
776	NYSE	KKR	Tue, Aug 13, 2013	20.37	20.50	20.24	20.43
775	NYSE	KKR	Mon, Aug 12, 2013	20.02	20.39	19.95	20.37
774	NYSE	KKR	Fri, Aug 9, 2013	19.99	20.25	19.97	20.15
773	NYSE	KKR	Thu, Aug 8, 2013	20.35	20.48	19.92	20.09
772	NYSE	KKR	Wed, Aug 7, 2013	20.52	20.77	20.20	20.20
771	NYSE	KKR	Tue, Aug 6, 2013	20.60	20.78	20.27	20.60
770	NYSE	KKR	Mon, Aug 5, 2013	20.71	20.72	20.34	20.65
769	NYSE	KKR	Fri, Aug 2, 2013	20.85	20.85	20.50	20.71
768	NYSE	KKR	Thu, Aug 1, 2013	20.43	21.17	20.22	20.81
767	NYSE	KKR	Wed, Jul 31, 2013	20.84	20.90	20.40	20.45
766	NYSE	KKR	Tue, Jul 30, 2013	20.95	21.00	20.69	20.81
765	NYSE	KKR	Mon, Jul 29, 2013	20.60	20.83	20.36	20.77
764	NYSE	KKR	Fri, Jul 26, 2013	19.96	20.73	19.87	20.67
763	NYSE	KKR	Thu, Jul 25, 2013	20.54	20.94	19.99	20.94
762	NYSE	KKR	Wed, Jul 24, 2013	21.38	21.42	20.35	20.66
761	NYSE	KKR	Tue, Jul 23, 2013	21.66	21.70	21.10	21.29
760	NYSE	KKR	Mon, Jul 22, 2013	20.99	21.78	20.95	21.42
759	NYSE	KKR	Fri, Jul 19, 2013	20.45	20.95	20.30	20.91
758	NYSE	KKR	Thu, Jul 18, 2013	19.87	20.61	19.86	20.45
757	NYSE	KKR	Wed, Jul 17, 2013	20.00	20.25	19.68	19.74
756	NYSE	KKR	Tue, Jul 16, 2013	20.50	20.50	19.76	20.07
755	NYSE	KKR	Mon, Jul 15, 2013	20.66	20.78	20.41	20.53
754	NYSE	KKR	Fri, Jul 12, 2013	20.14	20.50	20.05	20.46
753	NYSE	KKR	Thu, Jul 11, 2013	19.95	20.15	19.82	20.05
752	NYSE	KKR	Wed, Jul 10, 2013	19.89	19.96	19.66	19.71
751	NYSE	KKR	Tue, Jul 9, 2013	20.05	20.08	19.73	19.89
750	NYSE	KKR	Mon, Jul 8, 2013	19.64	20.07	19.63	19.94
749	NYSE	KKR	Fri, Jul 5, 2013	19.33	19.50	19.17	19.49
748	NYSE	KKR	Wed, Jul 3, 2013	19.12	19.24	18.89	19.03
747	NYSE	KKR	Tue, Jul 2, 2013	19.75	19.88	19.06	19.36
746	NYSE	KKR	Mon, Jul 1, 2013	20.09	20.34	19.72	19.76
745	NYSE	KKR	Fri, Jun 28, 2013	19.50	19.73	19.35	19.66
744	NYSE	KKR	Thu, Jun 27, 2013	19.24	19.50	19.07	19.49
743	NYSE	KKR	Wed, Jun 26, 2013	19.07	19.64	18.86	18.92
742	NYSE	KKR	Tue, Jun 25, 2013	18.02	19.00	18.02	18.96
741	NYSE	KKR	Mon, Jun 24, 2013	18.30	18.36	17.27	17.80
740	NYSE	KKR	Fri, Jun 21, 2013	19.40	19.40	18.29	18.70
739	NYSE	KKR	Thu, Jun 20, 2013	19.23	19.28	18.58	18.66
738	NYSE	KKR	Wed, Jun 19, 2013	19.51	19.68	19.39	19.45
737	NYSE	KKR	Tue, Jun 18, 2013	19.63	19.72	19.41	19.72
736	NYSE	KKR	Mon, Jun 17, 2013	19.89	20.04	19.45	19.57
735	NYSE	KKR	Fri, Jun 14, 2013	19.30	19.80	19.29	19.75
734	NYSE	KKR	Thu, Jun 13, 2013	19.33	19.39	19.22	19.25
733	NYSE	KKR	Wed, Jun 12, 2013	19.36	19.54	19.22	19.35
732	NYSE	KKR	Tue, Jun 11, 2013	19.11	19.57	18.80	19.26
731	NYSE	KKR	Mon, Jun 10, 2013	19.65	19.81	19.19	19.40
730	NYSE	KKR	Fri, Jun 7, 2013	18.59	19.66	18.51	19.56
729	NYSE	KKR	Thu, Jun 6, 2013	18.35	18.73	18.13	18.43
728	NYSE	KKR	Wed, Jun 5, 2013	18.71	18.87	17.95	18.30
727	NYSE	KKR	Tue, Jun 4, 2013	19.15	19.25	18.72	18.77
726	NYSE	KKR	Mon, Jun 3, 2013	19.59	19.74	18.87	19.04
725	NYSE	KKR	Fri, May 31, 2013	20.08	20.20	19.46	19.48
724	NYSE	KKR	Thu, May 30, 2013	19.98	20.29	19.82	20.12
723	NYSE	KKR	Wed, May 29, 2013	20.59	20.60	19.87	20.11
722	NYSE	KKR	Tue, May 28, 2013	20.54	20.96	20.50	20.65
721	NYSE	KKR	Fri, May 24, 2013	19.90	20.31	19.81	20.16
720	NYSE	KKR	Thu, May 23, 2013	20.11	20.59	19.09	20.07
719	NYSE	KKR	Wed, May 22, 2013	20.95	21.15	20.35	20.51
718	NYSE	KKR	Tue, May 21, 2013	21.11	21.19	20.87	20.91
717	NYSE	KKR	Mon, May 20, 2013	20.93	21.16	20.92	20.97
716	NYSE	KKR	Fri, May 17, 2013	20.70	20.99	20.56	20.91
715	NYSE	KKR	Thu, May 16, 2013	20.64	20.80	20.55	20.55
714	NYSE	KKR	Wed, May 15, 2013	21.17	21.17	20.52	20.57
713	NYSE	KKR	Tue, May 14, 2013	20.38	21.08	20.26	21.00
712	NYSE	KKR	Mon, May 13, 2013	20.70	20.81	20.30	20.38
711	NYSE	KKR	Fri, May 10, 2013	21.00	21.02	20.62	20.70
710	NYSE	KKR	Thu, May 9, 2013	21.15	21.25	20.89	20.95
709	NYSE	KKR	Wed, May 8, 2013	20.75	21.15	20.60	21.13
708	NYSE	KKR	Tue, May 7, 2013	21.22	21.30	20.52	20.60
707	NYSE	KKR	Mon, May 6, 2013	20.91	21.28	20.91	21.15
706	NYSE	KKR	Fri, May 3, 2013	20.78	21.05	20.65	20.77
705	NYSE	KKR	Thu, May 2, 2013	20.74	20.79	20.25	20.50
704	NYSE	KKR	Wed, May 1, 2013	21.00	21.10	20.74	20.74
703	NYSE	KKR	Tue, Apr 30, 2013	21.09	21.29	20.98	21.00
702	NYSE	KKR	Mon, Apr 29, 2013	21.13	21.20	20.82	21.02
701	NYSE	KKR	Fri, Apr 26, 2013	21.29	21.33	20.75	21.05
700	NYSE	KKR	Thu, Apr 25, 2013	20.55	21.60	20.50	21.06
699	NYSE	KKR	Wed, Apr 24, 2013	20.00	20.33	19.91	20.19
698	NYSE	KKR	Tue, Apr 23, 2013	19.67	20.25	19.55	19.90
697	NYSE	KKR	Mon, Apr 22, 2013	19.30	19.67	19.30	19.49
696	NYSE	KKR	Fri, Apr 19, 2013	19.23	19.49	19.07	19.25
695	NYSE	KKR	Thu, Apr 18, 2013	19.96	19.97	19.12	19.26
694	NYSE	KKR	Wed, Apr 17, 2013	20.27	20.36	19.48	19.69
693	NYSE	KKR	Tue, Apr 16, 2013	19.87	20.44	19.78	20.37
692	NYSE	KKR	Mon, Apr 15, 2013	19.59	19.70	18.76	19.36
691	NYSE	KKR	Fri, Apr 12, 2013	19.94	19.95	19.46	19.55
690	NYSE	KKR	Thu, Apr 11, 2013	20.87	20.97	19.63	19.76
689	NYSE	KKR	Wed, Apr 10, 2013	19.65	20.80	19.51	20.20
688	NYSE	KKR	Tue, Apr 9, 2013	19.46	19.96	19.18	19.60
687	NYSE	KKR	Mon, Apr 8, 2013	19.23	19.52	19.20	19.42
686	NYSE	KKR	Fri, Apr 5, 2013	18.51	19.16	18.50	19.12
685	NYSE	KKR	Thu, Apr 4, 2013	18.85	19.10	18.45	18.84
684	NYSE	KKR	Wed, Apr 3, 2013	19.44	19.50	18.52	18.61
683	NYSE	KKR	Tue, Apr 2, 2013	19.61	19.66	19.28	19.29
682	NYSE	KKR	Mon, Apr 1, 2013	19.48	19.72	19.40	19.40
681	NYSE	KKR	Thu, Mar 28, 2013	19.43	19.49	19.01	19.32
680	NYSE	KKR	Wed, Mar 27, 2013	18.99	19.47	18.86	19.34
679	NYSE	KKR	Tue, Mar 26, 2013	18.45	19.15	18.42	19.07
678	NYSE	KKR	Mon, Mar 25, 2013	18.75	18.90	18.18	18.31
677	NYSE	KKR	Fri, Mar 22, 2013	19.01	19.08	18.51	18.62
676	NYSE	KKR	Thu, Mar 21, 2013	19.28	19.44	18.86	18.94
675	NYSE	KKR	Wed, Mar 20, 2013	18.82	19.34	18.75	19.29
674	NYSE	KKR	Tue, Mar 19, 2013	19.35	19.51	18.56	18.69
673	NYSE	KKR	Mon, Mar 18, 2013	19.30	19.43	19.11	19.33
672	NYSE	KKR	Fri, Mar 15, 2013	19.78	19.80	19.29	19.51
671	NYSE	KKR	Thu, Mar 14, 2013	20.00	20.00	19.66	19.72
670	NYSE	KKR	Wed, Mar 13, 2013	19.30	19.78	19.23	19.63
669	NYSE	KKR	Tue, Mar 12, 2013	19.26	19.41	19.12	19.20
668	NYSE	KKR	Mon, Mar 11, 2013	19.05	19.29	18.90	19.22
667	NYSE	KKR	Fri, Mar 8, 2013	19.00	19.05	18.88	19.03
666	NYSE	KKR	Thu, Mar 7, 2013	18.95	19.05	18.69	18.80
665	NYSE	KKR	Wed, Mar 6, 2013	19.00	19.01	18.68	18.85
664	NYSE	KKR	Tue, Mar 5, 2013	18.94	19.17	18.60	18.80
663	NYSE	KKR	Mon, Mar 4, 2013	18.31	18.60	18.20	18.48
662	NYSE	KKR	Fri, Mar 1, 2013	18.16	18.32	17.99	18.29
661	NYSE	KKR	Thu, Feb 28, 2013	18.10	18.24	18.05	18.22
660	NYSE	KKR	Wed, Feb 27, 2013	17.78	18.07	17.66	18.02
659	NYSE	KKR	Tue, Feb 26, 2013	17.49	17.90	17.36	17.78
658	NYSE	KKR	Mon, Feb 25, 2013	17.92	18.00	17.41	17.46
657	NYSE	KKR	Fri, Feb 22, 2013	17.66	17.78	17.50	17.75
656	NYSE	KKR	Thu, Feb 21, 2013	17.64	17.64	17.16	17.35
655	NYSE	KKR	Wed, Feb 20, 2013	18.00	18.11	17.55	17.58
654	NYSE	KKR	Tue, Feb 19, 2013	18.19	18.45	17.86	18.00
653	NYSE	KKR	Fri, Feb 15, 2013	17.90	18.10	17.80	18.03
652	NYSE	KKR	Thu, Feb 14, 2013	17.51	17.84	17.37	17.83
651	NYSE	KKR	Wed, Feb 13, 2013	18.02	18.10	17.87	18.02
650	NYSE	KKR	Tue, Feb 12, 2013	17.75	17.90	17.67	17.90
649	NYSE	KKR	Mon, Feb 11, 2013	17.94	18.07	17.65	17.70
648	NYSE	KKR	Fri, Feb 8, 2013	18.13	18.19	17.78	17.85
647	NYSE	KKR	Thu, Feb 7, 2013	18.01	18.45	17.12	17.72
646	NYSE	KKR	Wed, Feb 6, 2013	17.78	17.90	17.69	17.78
645	NYSE	KKR	Tue, Feb 5, 2013	17.50	17.82	17.46	17.80
644	NYSE	KKR	Mon, Feb 4, 2013	17.53	17.57	17.15	17.45
643	NYSE	KKR	Fri, Feb 1, 2013	17.05	17.60	17.04	17.49
642	NYSE	KKR	Thu, Jan 31, 2013	17.05	17.12	16.88	16.88
641	NYSE	KKR	Wed, Jan 30, 2013	16.99	17.09	16.88	17.02
640	NYSE	KKR	Tue, Jan 29, 2013	16.85	16.98	16.79	16.93
639	NYSE	KKR	Mon, Jan 28, 2013	16.95	17.06	16.83	16.85
638	NYSE	KKR	Fri, Jan 25, 2013	17.36	17.49	16.83	16.90
637	NYSE	KKR	Thu, Jan 24, 2013	17.27	17.49	16.93	17.21
636	NYSE	KKR	Wed, Jan 23, 2013	17.14	17.32	17.08	17.27
635	NYSE	KKR	Tue, Jan 22, 2013	17.03	17.20	16.86	17.08
634	NYSE	KKR	Fri, Jan 18, 2013	16.89	17.00	16.67	16.93
633	NYSE	KKR	Thu, Jan 17, 2013	16.52	16.84	16.52	16.67
632	NYSE	KKR	Wed, Jan 16, 2013	16.56	17.00	16.34	16.40
631	NYSE	KKR	Tue, Jan 15, 2013	16.24	17.06	16.20	16.62
630	NYSE	KKR	Mon, Jan 14, 2013	16.09	16.38	15.94	16.28
629	NYSE	KKR	Fri, Jan 11, 2013	16.03	16.12	15.90	15.98
628	NYSE	KKR	Thu, Jan 10, 2013	15.88	16.05	15.79	15.92
627	NYSE	KKR	Wed, Jan 9, 2013	15.64	15.83	15.60	15.74
626	NYSE	KKR	Tue, Jan 8, 2013	15.79	15.89	15.41	15.64
625	NYSE	KKR	Mon, Jan 7, 2013	15.61	15.65	15.41	15.54
624	NYSE	KKR	Fri, Jan 4, 2013	15.56	15.65	15.48	15.49
623	NYSE	KKR	Thu, Jan 3, 2013	15.66	15.75	15.38	15.51
622	NYSE	KKR	Wed, Jan 2, 2013	15.71	15.92	15.54	15.70
621	NYSE	KKR	Mon, Dec 31, 2012	14.81	15.24	14.73	15.23
620	NYSE	KKR	Fri, Dec 28, 2012	14.62	14.76	14.57	14.70
619	NYSE	KKR	Thu, Dec 27, 2012	14.59	14.65	14.45	14.64
618	NYSE	KKR	Wed, Dec 26, 2012	14.59	14.60	14.47	14.50
617	NYSE	KKR	Mon, Dec 24, 2012	14.60	14.69	14.49	14.61
616	NYSE	KKR	Fri, Dec 21, 2012	14.42	14.65	14.32	14.57
615	NYSE	KKR	Thu, Dec 20, 2012	14.79	14.84	14.46	14.57
614	NYSE	KKR	Wed, Dec 19, 2012	14.45	14.81	14.42	14.70
613	NYSE	KKR	Tue, Dec 18, 2012	14.03	14.35	14.03	14.31
612	NYSE	KKR	Mon, Dec 17, 2012	14.00	14.06	13.84	13.98
611	NYSE	KKR	Fri, Dec 14, 2012	14.10	14.14	13.80	13.85
610	NYSE	KKR	Thu, Dec 13, 2012	14.05	14.09	13.87	13.88
609	NYSE	KKR	Wed, Dec 12, 2012	14.15	14.19	14.00	14.06
608	NYSE	KKR	Tue, Dec 11, 2012	14.16	14.21	13.98	14.16
607	NYSE	KKR	Mon, Dec 10, 2012	13.96	14.20	13.95	14.06
606	NYSE	KKR	Fri, Dec 7, 2012	13.85	14.12	13.80	14.04
605	NYSE	KKR	Thu, Dec 6, 2012	13.59	13.89	13.41	13.84
604	NYSE	KKR	Wed, Dec 5, 2012	13.40	13.77	13.35	13.58
603	NYSE	KKR	Tue, Dec 4, 2012	13.90	13.90	13.75	13.78
602	NYSE	KKR	Mon, Dec 3, 2012	13.81	13.99	13.79	13.89
601	NYSE	KKR	Fri, Nov 30, 2012	13.90	13.99	13.70	13.75
600	NYSE	KKR	Thu, Nov 29, 2012	14.00	14.11	13.88	13.93
599	NYSE	KKR	Wed, Nov 28, 2012	13.89	13.96	13.75	13.89
598	NYSE	KKR	Tue, Nov 27, 2012	13.95	14.08	13.91	13.94
597	NYSE	KKR	Mon, Nov 26, 2012	14.11	14.18	13.91	14.01
596	NYSE	KKR	Fri, Nov 23, 2012	13.97	14.13	13.89	14.11
595	NYSE	KKR	Wed, Nov 21, 2012	13.90	13.99	13.68	13.87
594	NYSE	KKR	Tue, Nov 20, 2012	14.01	14.12	13.73	13.87
593	NYSE	KKR	Mon, Nov 19, 2012	14.13	14.22	13.95	14.02
592	NYSE	KKR	Fri, Nov 16, 2012	14.00	14.10	13.57	13.95
591	NYSE	KKR	Thu, Nov 15, 2012	14.36	14.45	13.88	13.99
590	NYSE	KKR	Wed, Nov 14, 2012	14.64	14.75	14.17	14.36
589	NYSE	KKR	Tue, Nov 13, 2012	14.50	14.69	14.31	14.59
588	NYSE	KKR	Mon, Nov 12, 2012	14.40	14.55	14.32	14.50
587	NYSE	KKR	Fri, Nov 9, 2012	14.38	14.58	14.25	14.41
586	NYSE	KKR	Thu, Nov 8, 2012	14.86	14.93	14.30	14.46
585	NYSE	KKR	Wed, Nov 7, 2012	14.30	14.58	14.22	14.50
584	NYSE	KKR	Tue, Nov 6, 2012	15.32	15.36	15.04	15.16
583	NYSE	KKR	Mon, Nov 5, 2012	15.22	15.34	15.17	15.25
582	NYSE	KKR	Fri, Nov 2, 2012	15.45	15.45	15.05	15.25
581	NYSE	KKR	Thu, Nov 1, 2012	14.88	15.41	14.65	15.41
580	NYSE	KKR	Wed, Oct 31, 2012	14.85	15.34	14.77	15.05
579	NYSE	KKR	Fri, Oct 26, 2012	14.80	15.25	14.43	14.74
578	NYSE	KKR	Thu, Oct 25, 2012	14.60	14.84	14.60	14.84
577	NYSE	KKR	Wed, Oct 24, 2012	14.66	14.75	14.41	14.49
576	NYSE	KKR	Tue, Oct 23, 2012	15.05	15.05	14.46	14.54
575	NYSE	KKR	Mon, Oct 22, 2012	15.12	15.14	14.86	15.10
574	NYSE	KKR	Fri, Oct 19, 2012	15.29	15.35	14.88	15.05
573	NYSE	KKR	Thu, Oct 18, 2012	15.15	15.38	15.04	15.25
572	NYSE	KKR	Wed, Oct 17, 2012	15.28	15.29	14.93	15.10
571	NYSE	KKR	Tue, Oct 16, 2012	15.15	15.49	15.14	15.22
570	NYSE	KKR	Mon, Oct 15, 2012	15.01	15.19	14.96	15.16
569	NYSE	KKR	Fri, Oct 12, 2012	14.78	15.03	14.65	14.95
568	NYSE	KKR	Thu, Oct 11, 2012	14.94	15.06	14.64	14.89
567	NYSE	KKR	Wed, Oct 10, 2012	14.87	15.02	14.67	14.84
566	NYSE	KKR	Tue, Oct 9, 2012	14.94	15.12	14.69	14.80
565	NYSE	KKR	Mon, Oct 8, 2012	14.74	14.90	14.70	14.84
564	NYSE	KKR	Fri, Oct 5, 2012	14.86	15.01	14.73	14.84
563	NYSE	KKR	Thu, Oct 4, 2012	14.88	15.06	14.78	14.86
562	NYSE	KKR	Wed, Oct 3, 2012	14.66	14.84	14.60	14.78
561	NYSE	KKR	Tue, Oct 2, 2012	14.95	15.14	14.61	14.70
560	NYSE	KKR	Mon, Oct 1, 2012	15.20	15.20	14.83	14.95
559	NYSE	KKR	Fri, Sep 28, 2012	14.86	15.20	14.64	15.11
558	NYSE	KKR	Thu, Sep 27, 2012	14.36	14.98	14.33	14.85
557	NYSE	KKR	Wed, Sep 26, 2012	14.74	14.74	14.29	14.36
556	NYSE	KKR	Tue, Sep 25, 2012	14.90	15.01	14.66	14.71
555	NYSE	KKR	Mon, Sep 24, 2012	14.99	15.02	14.89	14.98
554	NYSE	KKR	Fri, Sep 21, 2012	15.00	15.01	14.87	14.98
553	NYSE	KKR	Thu, Sep 20, 2012	14.90	15.02	14.61	14.91
552	NYSE	KKR	Wed, Sep 19, 2012	15.00	15.11	14.90	14.99
551	NYSE	KKR	Tue, Sep 18, 2012	15.15	15.15	14.98	15.03
550	NYSE	KKR	Mon, Sep 17, 2012	15.38	15.48	15.08	15.19
549	NYSE	KKR	Fri, Sep 14, 2012	14.84	15.68	14.81	15.33
548	NYSE	KKR	Thu, Sep 13, 2012	14.60	14.89	14.58	14.81
547	NYSE	KKR	Wed, Sep 12, 2012	14.64	14.95	14.42	14.63
546	NYSE	KKR	Tue, Sep 11, 2012	14.35	14.60	14.28	14.48
545	NYSE	KKR	Mon, Sep 10, 2012	14.31	14.45	14.30	14.37
544	NYSE	KKR	Fri, Sep 7, 2012	14.15	14.42	14.15	14.35
543	NYSE	KKR	Thu, Sep 6, 2012	14.00	14.40	13.93	14.20
542	NYSE	KKR	Wed, Sep 5, 2012	14.20	14.20	13.87	13.92
541	NYSE	KKR	Tue, Sep 4, 2012	14.25	14.30	14.04	14.25
540	NYSE	KKR	Fri, Aug 31, 2012	14.30	14.40	14.16	14.25
539	NYSE	KKR	Thu, Aug 30, 2012	14.45	14.48	14.17	14.23
538	NYSE	KKR	Wed, Aug 29, 2012	14.28	14.55	14.27	14.52
537	NYSE	KKR	Tue, Aug 28, 2012	14.21	14.30	14.15	14.20
536	NYSE	KKR	Mon, Aug 27, 2012	14.14	14.28	14.08	14.20
535	NYSE	KKR	Fri, Aug 24, 2012	14.16	14.30	14.05	14.17
534	NYSE	KKR	Thu, Aug 23, 2012	14.37	14.50	14.16	14.25
533	NYSE	KKR	Wed, Aug 22, 2012	14.48	14.49	14.24	14.39
532	NYSE	KKR	Tue, Aug 21, 2012	14.59	14.65	14.46	14.48
531	NYSE	KKR	Mon, Aug 20, 2012	14.53	14.59	14.45	14.56
530	NYSE	KKR	Fri, Aug 17, 2012	14.60	14.61	14.41	14.51
529	NYSE	KKR	Thu, Aug 16, 2012	14.47	14.63	14.43	14.52
528	NYSE	KKR	Wed, Aug 15, 2012	14.47	14.54	14.41	14.52
527	NYSE	KKR	Tue, Aug 14, 2012	14.39	14.56	14.33	14.41
526	NYSE	KKR	Mon, Aug 13, 2012	14.17	14.50	14.12	14.29
525	NYSE	KKR	Fri, Aug 10, 2012	14.11	14.38	14.01	14.24
524	NYSE	KKR	Thu, Aug 9, 2012	13.97	14.30	13.97	14.21
523	NYSE	KKR	Wed, Aug 8, 2012	14.03	14.20	13.83	13.97
522	NYSE	KKR	Tue, Aug 7, 2012	14.15	14.20	13.93	14.03
521	NYSE	KKR	Mon, Aug 6, 2012	14.11	14.11	13.77	14.05
520	NYSE	KKR	Fri, Aug 3, 2012	14.01	14.50	13.85	14.00
519	NYSE	KKR	Thu, Aug 2, 2012	13.83	13.98	13.58	13.88
518	NYSE	KKR	Wed, Aug 1, 2012	14.09	14.34	13.98	14.17
517	NYSE	KKR	Tue, Jul 31, 2012	14.45	14.57	13.88	13.99
516	NYSE	KKR	Mon, Jul 30, 2012	14.49	14.68	14.35	14.57
515	NYSE	KKR	Fri, Jul 27, 2012	14.95	14.95	14.12	14.28
514	NYSE	KKR	Thu, Jul 26, 2012	14.10	14.32	14.04	14.25
513	NYSE	KKR	Wed, Jul 25, 2012	14.08	14.16	13.94	13.98
512	NYSE	KKR	Tue, Jul 24, 2012	14.00	14.15	13.89	14.06
511	NYSE	KKR	Mon, Jul 23, 2012	13.72	13.96	13.54	13.88
510	NYSE	KKR	Fri, Jul 20, 2012	13.94	14.12	13.94	14.00
509	NYSE	KKR	Thu, Jul 19, 2012	13.57	14.25	13.57	14.10
508	NYSE	KKR	Wed, Jul 18, 2012	13.23	13.67	13.01	13.60
507	NYSE	KKR	Tue, Jul 17, 2012	13.29	13.48	13.09	13.34
506	NYSE	KKR	Mon, Jul 16, 2012	13.10	13.26	12.96	13.20
505	NYSE	KKR	Fri, Jul 13, 2012	13.07	13.14	13.01	13.11
504	NYSE	KKR	Thu, Jul 12, 2012	12.99	13.08	12.94	12.97
503	NYSE	KKR	Wed, Jul 11, 2012	13.11	13.13	13.00	13.08
502	NYSE	KKR	Tue, Jul 10, 2012	13.15	13.19	12.97	13.03
501	NYSE	KKR	Mon, Jul 9, 2012	13.16	13.22	12.88	12.97
500	NYSE	KKR	Fri, Jul 6, 2012	13.16	13.35	13.05	13.23
499	NYSE	KKR	Thu, Jul 5, 2012	13.30	13.41	13.19	13.31
498	NYSE	KKR	Tue, Jul 3, 2012	13.21	13.35	13.15	13.29
497	NYSE	KKR	Mon, Jul 2, 2012	13.09	13.43	13.03	13.15
496	NYSE	KKR	Fri, Jun 29, 2012	12.87	13.01	12.74	12.89
495	NYSE	KKR	Thu, Jun 28, 2012	12.47	12.62	12.37	12.61
494	NYSE	KKR	Wed, Jun 27, 2012	12.08	12.63	12.08	12.54
493	NYSE	KKR	Tue, Jun 26, 2012	12.50	12.63	12.37	12.41
492	NYSE	KKR	Mon, Jun 25, 2012	12.33	12.46	12.20	12.42
491	NYSE	KKR	Fri, Jun 22, 2012	12.79	12.79	12.48	12.60
490	NYSE	KKR	Thu, Jun 21, 2012	12.95	12.99	12.61	12.64
489	NYSE	KKR	Wed, Jun 20, 2012	12.55	12.81	12.50	12.74
488	NYSE	KKR	Tue, Jun 19, 2012	11.87	12.66	11.80	12.48
487	NYSE	KKR	Mon, Jun 18, 2012	11.90	11.98	11.61	11.68
486	NYSE	KKR	Fri, Jun 15, 2012	11.81	12.04	11.74	12.02
485	NYSE	KKR	Thu, Jun 14, 2012	11.97	11.98	11.63	11.70
484	NYSE	KKR	Wed, Jun 13, 2012	11.66	11.97	11.65	11.87
483	NYSE	KKR	Tue, Jun 12, 2012	12.06	12.08	11.68	11.80
482	NYSE	KKR	Mon, Jun 11, 2012	12.05	12.20	11.89	11.92
481	NYSE	KKR	Fri, Jun 8, 2012	11.84	12.06	11.61	11.98
480	NYSE	KKR	Thu, Jun 7, 2012	12.18	12.25	11.88	11.90
479	NYSE	KKR	Wed, Jun 6, 2012	11.83	12.11	11.80	11.98
478	NYSE	KKR	Tue, Jun 5, 2012	11.75	12.03	11.75	11.75
477	NYSE	KKR	Mon, Jun 4, 2012	11.75	11.86	11.70	11.81
476	NYSE	KKR	Fri, Jun 1, 2012	11.42	11.90	11.36	11.74
475	NYSE	KKR	Thu, May 31, 2012	11.96	12.04	11.65	11.75
474	NYSE	KKR	Wed, May 30, 2012	12.05	12.13	11.83	12.01
473	NYSE	KKR	Tue, May 29, 2012	11.80	12.23	11.80	12.17
472	NYSE	KKR	Fri, May 25, 2012	11.67	11.83	11.63	11.70
471	NYSE	KKR	Thu, May 24, 2012	11.65	11.76	11.52	11.63
470	NYSE	KKR	Wed, May 23, 2012	11.41	11.59	11.30	11.58
469	NYSE	KKR	Tue, May 22, 2012	11.37	11.79	11.34	11.59
468	NYSE	KKR	Mon, May 21, 2012	11.21	11.73	11.13	11.34
467	NYSE	KKR	Fri, May 18, 2012	11.48	11.55	11.03	11.10
466	NYSE	KKR	Thu, May 17, 2012	12.14	12.21	11.27	11.47
465	NYSE	KKR	Wed, May 16, 2012	12.49	12.57	12.05	12.06
464	NYSE	KKR	Tue, May 15, 2012	12.67	12.77	12.31	12.39
463	NYSE	KKR	Mon, May 14, 2012	12.54	12.78	12.54	12.72
462	NYSE	KKR	Fri, May 11, 2012	12.75	12.88	12.50	12.82
461	NYSE	KKR	Thu, May 10, 2012	13.15	13.21	12.89	12.92
460	NYSE	KKR	Wed, May 9, 2012	12.85	13.09	12.70	13.00
459	NYSE	KKR	Tue, May 8, 2012	13.16	13.29	12.86	13.03
458	NYSE	KKR	Mon, May 7, 2012	13.10	13.45	12.97	13.29
457	NYSE	KKR	Fri, May 4, 2012	13.39	13.50	13.08	13.11
456	NYSE	KKR	Thu, May 3, 2012	13.74	13.74	13.18	13.50
455	NYSE	KKR	Wed, May 2, 2012	13.95	14.02	13.56	13.57
454	NYSE	KKR	Tue, May 1, 2012	14.12	14.39	13.81	14.15
453	NYSE	KKR	Mon, Apr 30, 2012	14.30	14.52	14.04	14.12
452	NYSE	KKR	Fri, Apr 27, 2012	14.50	14.55	14.05	14.40
451	NYSE	KKR	Thu, Apr 26, 2012	13.90	14.11	13.66	14.05
450	NYSE	KKR	Wed, Apr 25, 2012	13.79	14.00	13.69	13.85
449	NYSE	KKR	Tue, Apr 24, 2012	13.57	13.87	13.41	13.65
448	NYSE	KKR	Mon, Apr 23, 2012	14.00	14.00	13.31	13.63
447	NYSE	KKR	Fri, Apr 20, 2012	14.31	14.39	14.02	14.09
446	NYSE	KKR	Thu, Apr 19, 2012	14.21	14.45	14.15	14.29
445	NYSE	KKR	Wed, Apr 18, 2012	14.28	14.34	13.92	14.29
444	NYSE	KKR	Tue, Apr 17, 2012	14.07	14.47	14.07	14.32
443	NYSE	KKR	Mon, Apr 16, 2012	14.32	14.45	14.05	14.07
442	NYSE	KKR	Fri, Apr 13, 2012	14.33	14.35	14.10	14.19
441	NYSE	KKR	Thu, Apr 12, 2012	13.87	14.52	13.82	14.42
440	NYSE	KKR	Wed, Apr 11, 2012	13.84	14.11	13.77	13.90
439	NYSE	KKR	Tue, Apr 10, 2012	14.12	14.23	13.55	13.66
438	NYSE	KKR	Mon, Apr 9, 2012	14.50	14.51	14.06	14.15
437	NYSE	KKR	Thu, Apr 5, 2012	14.75	14.87	14.58	14.69
436	NYSE	KKR	Wed, Apr 4, 2012	14.89	14.95	14.50	14.73
435	NYSE	KKR	Tue, Apr 3, 2012	15.06	15.23	14.91	15.03
434	NYSE	KKR	Mon, Apr 2, 2012	14.87	15.50	14.75	15.01
433	NYSE	KKR	Fri, Mar 30, 2012	14.81	14.92	14.63	14.83
432	NYSE	KKR	Thu, Mar 29, 2012	14.70	14.81	14.58	14.76
431	NYSE	KKR	Wed, Mar 28, 2012	14.80	14.84	14.62	14.83
430	NYSE	KKR	Tue, Mar 27, 2012	14.70	14.88	14.56	14.73
429	NYSE	KKR	Mon, Mar 26, 2012	14.69	14.75	14.38	14.57
428	NYSE	KKR	Fri, Mar 23, 2012	14.23	14.67	14.14	14.51
427	NYSE	KKR	Thu, Mar 22, 2012	14.28	14.28	14.01	14.18
426	NYSE	KKR	Wed, Mar 21, 2012	14.17	14.40	14.15	14.34
425	NYSE	KKR	Tue, Mar 20, 2012	14.33	14.33	14.02	14.19
424	NYSE	KKR	Mon, Mar 19, 2012	14.32	14.50	14.25	14.40
423	NYSE	KKR	Fri, Mar 16, 2012	14.33	14.46	14.25	14.33
422	NYSE	KKR	Thu, Mar 15, 2012	14.31	14.45	14.18	14.31
421	NYSE	KKR	Wed, Mar 14, 2012	14.49	14.53	14.20	14.34
420	NYSE	KKR	Tue, Mar 13, 2012	14.25	14.53	14.03	14.49
419	NYSE	KKR	Mon, Mar 12, 2012	14.25	14.30	14.13	14.26
418	NYSE	KKR	Fri, Mar 9, 2012	14.19	14.32	13.91	14.26
417	NYSE	KKR	Thu, Mar 8, 2012	14.09	14.22	14.02	14.18
416	NYSE	KKR	Wed, Mar 7, 2012	13.63	14.07	13.61	13.98
415	NYSE	KKR	Tue, Mar 6, 2012	13.96	13.96	13.28	13.61
414	NYSE	KKR	Mon, Mar 5, 2012	13.87	13.91	13.68	13.86
413	NYSE	KKR	Fri, Mar 2, 2012	14.17	14.20	13.65	13.92
412	NYSE	KKR	Thu, Mar 1, 2012	14.38	14.55	14.18	14.24
411	NYSE	KKR	Wed, Feb 29, 2012	14.30	14.46	14.11	14.32
410	NYSE	KKR	Tue, Feb 28, 2012	14.51	14.64	14.28	14.32
409	NYSE	KKR	Mon, Feb 27, 2012	14.56	14.73	14.29	14.58
408	NYSE	KKR	Fri, Feb 24, 2012	14.89	14.99	14.69	14.75
407	NYSE	KKR	Thu, Feb 23, 2012	14.92	15.00	14.86	14.89
406	NYSE	KKR	Wed, Feb 22, 2012	15.01	15.10	14.77	14.97
405	NYSE	KKR	Tue, Feb 21, 2012	15.06	15.20	14.96	15.08
404	NYSE	KKR	Fri, Feb 17, 2012	14.96	15.15	14.91	15.10
403	NYSE	KKR	Thu, Feb 16, 2012	14.29	14.96	14.23	14.89
402	NYSE	KKR	Wed, Feb 15, 2012	14.80	14.94	14.50	14.54
401	NYSE	KKR	Tue, Feb 14, 2012	14.99	15.00	14.55	14.61
400	NYSE	KKR	Mon, Feb 13, 2012	15.15	15.15	14.93	15.01
399	NYSE	KKR	Fri, Feb 10, 2012	14.99	15.15	14.84	15.07
398	NYSE	KKR	Thu, Feb 9, 2012	14.79	15.17	14.31	15.06
397	NYSE	KKR	Wed, Feb 8, 2012	15.09	15.20	14.61	14.87
396	NYSE	KKR	Tue, Feb 7, 2012	14.78	15.11	14.63	14.96
395	NYSE	KKR	Mon, Feb 6, 2012	14.47	14.85	14.38	14.82
394	NYSE	KKR	Fri, Feb 3, 2012	14.81	15.00	14.45	14.54
393	NYSE	KKR	Thu, Feb 2, 2012	14.59	14.84	14.37	14.46
392	NYSE	KKR	Wed, Feb 1, 2012	14.15	14.71	14.11	14.56
391	NYSE	KKR	Tue, Jan 31, 2012	14.06	14.21	13.85	13.98
390	NYSE	KKR	Mon, Jan 30, 2012	13.73	14.10	13.57	13.94
389	NYSE	KKR	Fri, Jan 27, 2012	13.65	13.93	13.59	13.83
388	NYSE	KKR	Thu, Jan 26, 2012	14.10	14.12	13.52	13.75
387	NYSE	KKR	Wed, Jan 25, 2012	13.73	14.15	13.55	13.97
386	NYSE	KKR	Tue, Jan 24, 2012	13.80	13.85	13.39	13.68
385	NYSE	KKR	Mon, Jan 23, 2012	14.16	14.29	13.79	13.88
384	NYSE	KKR	Fri, Jan 20, 2012	14.09	14.18	13.78	14.10
383	NYSE	KKR	Thu, Jan 19, 2012	14.04	14.16	13.97	14.10
382	NYSE	KKR	Wed, Jan 18, 2012	13.83	14.02	13.69	13.93
381	NYSE	KKR	Tue, Jan 17, 2012	14.25	14.25	13.86	13.94
380	NYSE	KKR	Fri, Jan 13, 2012	13.69	14.27	13.43	14.07
379	NYSE	KKR	Thu, Jan 12, 2012	13.93	13.99	13.68	13.91
378	NYSE	KKR	Wed, Jan 11, 2012	13.71	13.98	13.68	13.90
377	NYSE	KKR	Tue, Jan 10, 2012	13.90	13.96	13.60	13.71
376	NYSE	KKR	Mon, Jan 9, 2012	13.40	13.65	13.30	13.59
375	NYSE	KKR	Fri, Jan 6, 2012	13.26	13.48	13.24	13.40
374	NYSE	KKR	Thu, Jan 5, 2012	13.11	13.33	12.86	13.22
373	NYSE	KKR	Wed, Jan 4, 2012	13.24	13.46	13.04	13.26
372	NYSE	KKR	Tue, Jan 3, 2012	13.00	13.53	13.00	13.30
371	NYSE	KKR	Fri, Dec 30, 2011	13.45	13.45	12.74	12.83
370	NYSE	KKR	Thu, Dec 29, 2011	13.10	13.60	12.80	13.44
369	NYSE	KKR	Wed, Dec 28, 2011	13.38	13.42	12.84	13.15
368	NYSE	KKR	Tue, Dec 27, 2011	13.20	13.42	13.12	13.41
367	NYSE	KKR	Fri, Dec 23, 2011	13.00	13.25	12.90	13.18
366	NYSE	KKR	Thu, Dec 22, 2011	12.69	13.10	12.61	13.00
365	NYSE	KKR	Wed, Dec 21, 2011	12.50	12.71	12.24	12.63
364	NYSE	KKR	Tue, Dec 20, 2011	12.38	12.78	12.27	12.67
363	NYSE	KKR	Mon, Dec 19, 2011	12.67	12.80	12.25	12.35
362	NYSE	KKR	Fri, Dec 16, 2011	12.54	12.84	12.50	12.70
361	NYSE	KKR	Thu, Dec 15, 2011	12.65	12.65	12.25	12.32
360	NYSE	KKR	Wed, Dec 14, 2011	12.56	12.56	12.00	12.40
359	NYSE	KKR	Tue, Dec 13, 2011	12.95	12.96	12.49	12.72
358	NYSE	KKR	Mon, Dec 12, 2011	12.71	12.90	12.40	12.89
357	NYSE	KKR	Fri, Dec 9, 2011	12.55	13.00	12.53	12.93
356	NYSE	KKR	Thu, Dec 8, 2011	13.28	13.28	12.33	12.48
355	NYSE	KKR	Wed, Dec 7, 2011	13.33	13.56	13.26	13.53
354	NYSE	KKR	Tue, Dec 6, 2011	13.66	13.66	13.01	13.49
353	NYSE	KKR	Mon, Dec 5, 2011	13.39	13.68	13.32	13.52
352	NYSE	KKR	Fri, Dec 2, 2011	13.20	13.54	13.00	13.10
351	NYSE	KKR	Thu, Dec 1, 2011	12.90	13.08	12.86	13.01
350	NYSE	KKR	Wed, Nov 30, 2011	12.51	12.83	12.26	12.83
349	NYSE	KKR	Tue, Nov 29, 2011	12.00	12.09	11.80	12.02
348	NYSE	KKR	Mon, Nov 28, 2011	11.51	11.99	11.51	11.98
347	NYSE	KKR	Fri, Nov 25, 2011	11.44	11.59	11.07	11.09
346	NYSE	KKR	Wed, Nov 23, 2011	11.62	11.65	11.35	11.50
345	NYSE	KKR	Tue, Nov 22, 2011	11.68	11.89	11.60	11.80
344	NYSE	KKR	Mon, Nov 21, 2011	11.93	12.02	11.47	11.78
343	NYSE	KKR	Fri, Nov 18, 2011	12.25	12.44	12.13	12.14
342	NYSE	KKR	Thu, Nov 17, 2011	12.95	13.03	12.11	12.11
341	NYSE	KKR	Wed, Nov 16, 2011	13.07	13.12	12.74	12.98
340	NYSE	KKR	Tue, Nov 15, 2011	13.17	13.46	12.97	13.34
339	NYSE	KKR	Mon, Nov 14, 2011	13.56	13.86	13.15	13.29
338	NYSE	KKR	Fri, Nov 11, 2011	13.03	13.68	13.00	13.63
337	NYSE	KKR	Thu, Nov 10, 2011	13.04	13.04	12.74	12.85
336	NYSE	KKR	Wed, Nov 9, 2011	13.65	13.74	12.62	12.69
335	NYSE	KKR	Tue, Nov 8, 2011	13.67	14.58	13.67	14.07
334	NYSE	KKR	Mon, Nov 7, 2011	13.52	13.85	13.17	13.67
333	NYSE	KKR	Fri, Nov 4, 2011	13.49	13.68	12.92	13.52
332	NYSE	KKR	Thu, Nov 3, 2011	13.85	13.87	13.23	13.52
331	NYSE	KKR	Wed, Nov 2, 2011	13.39	13.70	13.23	13.67
330	NYSE	KKR	Tue, Nov 1, 2011	12.88	13.18	12.58	12.93
329	NYSE	KKR	Mon, Oct 31, 2011	13.68	13.82	13.32	13.48
328	NYSE	KKR	Fri, Oct 28, 2011	13.50	14.11	13.37	14.03
327	NYSE	KKR	Thu, Oct 27, 2011	12.90	13.74	12.88	13.65
326	NYSE	KKR	Wed, Oct 26, 2011	12.75	12.92	12.44	12.60
325	NYSE	KKR	Tue, Oct 25, 2011	12.97	13.03	12.19	12.54
324	NYSE	KKR	Mon, Oct 24, 2011	12.40	13.25	12.29	13.17
323	NYSE	KKR	Fri, Oct 21, 2011	11.82	12.73	11.82	12.40
322	NYSE	KKR	Thu, Oct 20, 2011	11.35	11.76	11.01	11.70
321	NYSE	KKR	Wed, Oct 19, 2011	12.26	12.34	11.33	11.41
320	NYSE	KKR	Tue, Oct 18, 2011	11.70	12.33	11.51	12.18
319	NYSE	KKR	Mon, Oct 17, 2011	12.39	12.46	11.69	11.72
318	NYSE	KKR	Fri, Oct 14, 2011	12.43	12.61	12.10	12.55
317	NYSE	KKR	Thu, Oct 13, 2011	12.13	12.20	11.98	12.16
316	NYSE	KKR	Wed, Oct 12, 2011	11.75	12.49	11.75	12.30
315	NYSE	KKR	Tue, Oct 11, 2011	10.87	11.69	10.60	11.47
314	NYSE	KKR	Mon, Oct 10, 2011	10.72	11.24	10.68	11.02
313	NYSE	KKR	Fri, Oct 7, 2011	10.81	10.96	10.28	10.40
312	NYSE	KKR	Thu, Oct 6, 2011	10.38	10.71	10.20	10.59
311	NYSE	KKR	Wed, Oct 5, 2011	10.20	10.53	10.08	10.39
310	NYSE	KKR	Tue, Oct 4, 2011	9.75	10.24	8.95	10.14
309	NYSE	KKR	Mon, Oct 3, 2011	10.29	10.73	9.90	9.92
308	NYSE	KKR	Fri, Sep 30, 2011	10.44	10.74	10.30	10.40
307	NYSE	KKR	Thu, Sep 29, 2011	10.96	11.14	10.51	10.60
306	NYSE	KKR	Wed, Sep 28, 2011	10.99	10.99	10.54	10.54
305	NYSE	KKR	Tue, Sep 27, 2011	11.05	11.44	10.83	10.90
304	NYSE	KKR	Mon, Sep 26, 2011	10.63	10.79	10.40	10.76
303	NYSE	KKR	Fri, Sep 23, 2011	10.65	11.00	10.51	10.53
302	NYSE	KKR	Thu, Sep 22, 2011	10.83	10.83	10.37	10.76
301	NYSE	KKR	Wed, Sep 21, 2011	11.75	11.86	11.26	11.41
300	NYSE	KKR	Tue, Sep 20, 2011	11.96	12.21	11.74	11.76
299	NYSE	KKR	Mon, Sep 19, 2011	11.83	12.08	11.34	11.94
298	NYSE	KKR	Fri, Sep 16, 2011	11.97	12.14	11.69	12.13
297	NYSE	KKR	Thu, Sep 15, 2011	11.53	12.00	11.43	11.98
296	NYSE	KKR	Wed, Sep 14, 2011	11.16	11.59	10.82	11.38
295	NYSE	KKR	Tue, Sep 13, 2011	10.77	11.24	10.48	11.09
294	NYSE	KKR	Mon, Sep 12, 2011	10.77	10.82	10.42	10.76
293	NYSE	KKR	Fri, Sep 9, 2011	11.30	11.30	10.76	10.87
292	NYSE	KKR	Thu, Sep 8, 2011	11.62	11.69	11.11	11.19
291	NYSE	KKR	Wed, Sep 7, 2011	11.02	11.70	11.02	11.61
290	NYSE	KKR	Tue, Sep 6, 2011	11.10	11.18	10.73	11.01
289	NYSE	KKR	Fri, Sep 2, 2011	11.93	12.01	11.45	11.54
288	NYSE	KKR	Thu, Sep 1, 2011	12.78	12.82	12.25	12.29
287	NYSE	KKR	Wed, Aug 31, 2011	12.61	12.98	12.58	12.80
286	NYSE	KKR	Tue, Aug 30, 2011	12.52	12.54	12.24	12.50
285	NYSE	KKR	Mon, Aug 29, 2011	12.40	12.79	12.27	12.53
284	NYSE	KKR	Fri, Aug 26, 2011	11.46	12.18	11.45	12.11
283	NYSE	KKR	Thu, Aug 25, 2011	11.80	11.99	11.49	11.61
282	NYSE	KKR	Wed, Aug 24, 2011	11.46	11.67	11.36	11.67
281	NYSE	KKR	Tue, Aug 23, 2011	11.01	11.46	11.01	11.44
280	NYSE	KKR	Mon, Aug 22, 2011	11.39	11.49	10.90	10.96
279	NYSE	KKR	Fri, Aug 19, 2011	10.56	11.24	10.56	11.08
278	NYSE	KKR	Thu, Aug 18, 2011	11.00	11.03	10.61	10.87
277	NYSE	KKR	Wed, Aug 17, 2011	11.15	11.52	11.11	11.42
276	NYSE	KKR	Tue, Aug 16, 2011	11.00	11.20	10.92	11.04
275	NYSE	KKR	Mon, Aug 15, 2011	11.32	11.40	11.00	11.09
274	NYSE	KKR	Fri, Aug 12, 2011	11.13	11.40	10.90	11.05
273	NYSE	KKR	Thu, Aug 11, 2011	10.54	11.46	10.07	11.01
272	NYSE	KKR	Wed, Aug 10, 2011	11.71	11.84	10.63	10.63
271	NYSE	KKR	Tue, Aug 9, 2011	10.83	11.97	10.68	11.88
270	NYSE	KKR	Mon, Aug 8, 2011	11.51	11.80	10.20	10.50
269	NYSE	KKR	Fri, Aug 5, 2011	12.60	12.91	11.75	12.19
268	NYSE	KKR	Thu, Aug 4, 2011	13.04	13.29	11.95	12.59
267	NYSE	KKR	Wed, Aug 3, 2011	13.54	13.70	13.09	13.39
266	NYSE	KKR	Tue, Aug 2, 2011	14.27	14.61	14.00	14.14
265	NYSE	KKR	Mon, Aug 1, 2011	15.33	15.33	13.89	14.11
264	NYSE	KKR	Fri, Jul 29, 2011	14.48	14.75	14.05	14.65
263	NYSE	KKR	Thu, Jul 28, 2011	15.00	15.19	14.75	14.84
262	NYSE	KKR	Wed, Jul 27, 2011	15.55	15.65	14.92	15.04
261	NYSE	KKR	Tue, Jul 26, 2011	15.76	15.89	15.56	15.71
260	NYSE	KKR	Mon, Jul 25, 2011	15.92	16.00	15.78	15.81
259	NYSE	KKR	Fri, Jul 22, 2011	15.75	16.10	15.73	16.09
258	NYSE	KKR	Thu, Jul 21, 2011	15.51	15.97	15.51	15.82
257	NYSE	KKR	Wed, Jul 20, 2011	15.00	15.47	14.99	15.33
256	NYSE	KKR	Tue, Jul 19, 2011	15.09	15.19	14.81	14.92
255	NYSE	KKR	Mon, Jul 18, 2011	15.60	15.60	14.86	14.98
254	NYSE	KKR	Fri, Jul 15, 2011	15.78	15.95	15.47	15.64
253	NYSE	KKR	Thu, Jul 14, 2011	15.30	15.96	15.29	15.71
252	NYSE	KKR	Wed, Jul 13, 2011	14.85	15.49	14.85	15.29
251	NYSE	KKR	Tue, Jul 12, 2011	14.66	14.96	14.65	14.83
250	NYSE	KKR	Mon, Jul 11, 2011	15.40	15.45	14.51	14.76
249	NYSE	KKR	Fri, Jul 8, 2011	15.39	15.74	15.20	15.63
248	NYSE	KKR	Thu, Jul 7, 2011	16.28	16.38	15.84	15.88
247	NYSE	KKR	Wed, Jul 6, 2011	16.05	16.16	15.93	16.08
246	NYSE	KKR	Tue, Jul 5, 2011	16.49	16.53	16.00	16.03
245	NYSE	KKR	Fri, Jul 1, 2011	16.49	16.70	16.30	16.57
244	NYSE	KKR	Thu, Jun 30, 2011	16.08	16.47	16.01	16.32
243	NYSE	KKR	Wed, Jun 29, 2011	15.75	16.17	15.72	16.00
242	NYSE	KKR	Tue, Jun 28, 2011	15.71	15.88	15.55	15.64
241	NYSE	KKR	Mon, Jun 27, 2011	15.71	15.86	15.52	15.66
240	NYSE	KKR	Fri, Jun 24, 2011	15.80	15.93	15.64	15.76
239	NYSE	KKR	Thu, Jun 23, 2011	15.78	15.96	15.58	15.86
238	NYSE	KKR	Wed, Jun 22, 2011	15.65	16.07	15.62	15.99
237	NYSE	KKR	Tue, Jun 21, 2011	15.25	15.80	15.14	15.70
236	NYSE	KKR	Mon, Jun 20, 2011	15.57	15.57	15.16	15.22
235	NYSE	KKR	Fri, Jun 17, 2011	15.56	15.66	15.41	15.57
234	NYSE	KKR	Thu, Jun 16, 2011	15.40	15.53	15.10	15.42
233	NYSE	KKR	Wed, Jun 15, 2011	15.77	15.77	15.38	15.43
232	NYSE	KKR	Tue, Jun 14, 2011	15.75	16.06	15.68	15.84
231	NYSE	KKR	Mon, Jun 13, 2011	15.92	16.09	15.59	15.64
230	NYSE	KKR	Fri, Jun 10, 2011	16.03	16.11	15.85	15.92
229	NYSE	KKR	Thu, Jun 9, 2011	15.84	16.39	15.83	16.09
228	NYSE	KKR	Wed, Jun 8, 2011	16.24	16.35	15.79	15.83
227	NYSE	KKR	Tue, Jun 7, 2011	16.40	16.51	16.25	16.29
226	NYSE	KKR	Mon, Jun 6, 2011	16.74	16.81	16.04	16.38
225	NYSE	KKR	Fri, Jun 3, 2011	17.11	17.15	16.80	16.92
224	NYSE	KKR	Thu, Jun 2, 2011	17.19	17.32	17.05	17.26
223	NYSE	KKR	Wed, Jun 1, 2011	17.20	17.35	17.06	17.20
222	NYSE	KKR	Tue, May 31, 2011	17.15	17.25	17.06	17.19
221	NYSE	KKR	Fri, May 27, 2011	17.02	17.17	17.01	17.12
220	NYSE	KKR	Thu, May 26, 2011	17.00	17.11	16.91	17.00
219	NYSE	KKR	Wed, May 25, 2011	17.09	17.22	16.93	16.99
218	NYSE	KKR	Tue, May 24, 2011	16.77	17.23	16.77	17.12
217	NYSE	KKR	Mon, May 23, 2011	16.91	17.00	16.60	16.75
216	NYSE	KKR	Fri, May 20, 2011	17.22	17.30	17.03	17.13
215	NYSE	KKR	Thu, May 19, 2011	17.49	17.58	17.23	17.28
214	NYSE	KKR	Wed, May 18, 2011	17.20	17.48	17.04	17.40
213	NYSE	KKR	Tue, May 17, 2011	17.21	17.28	16.80	17.22
212	NYSE	KKR	Mon, May 16, 2011	17.29	17.63	17.22	17.35
211	NYSE	KKR	Fri, May 13, 2011	17.10	17.50	17.06	17.44
210	NYSE	KKR	Thu, May 12, 2011	17.30	17.38	16.79	17.10
209	NYSE	KKR	Wed, May 11, 2011	17.77	17.84	17.23	17.52
208	NYSE	KKR	Tue, May 10, 2011	17.90	17.95	17.71	17.80
207	NYSE	KKR	Mon, May 9, 2011	17.77	17.92	17.70	17.79
206	NYSE	KKR	Fri, May 6, 2011	17.86	18.00	17.67	17.73
205	NYSE	KKR	Thu, May 5, 2011	17.88	18.11	17.35	17.65
204	NYSE	KKR	Wed, May 4, 2011	18.51	18.70	17.75	17.80
203	NYSE	KKR	Tue, May 3, 2011	18.59	18.92	18.20	18.24
202	NYSE	KKR	Mon, May 2, 2011	19.15	19.16	18.57	18.60
201	NYSE	KKR	Fri, Apr 29, 2011	18.86	19.16	18.63	18.96
200	NYSE	KKR	Thu, Apr 28, 2011	18.44	18.79	18.25	18.77
199	NYSE	KKR	Wed, Apr 27, 2011	18.38	18.50	18.16	18.39
198	NYSE	KKR	Tue, Apr 26, 2011	18.34	18.40	18.20	18.30
197	NYSE	KKR	Mon, Apr 25, 2011	18.23	18.40	18.10	18.23
196	NYSE	KKR	Thu, Apr 21, 2011	18.07	18.34	17.82	18.21
195	NYSE	KKR	Wed, Apr 20, 2011	17.90	18.10	17.80	17.98
194	NYSE	KKR	Tue, Apr 19, 2011	18.00	18.00	17.62	17.65
193	NYSE	KKR	Mon, Apr 18, 2011	18.10	18.20	17.50	17.82
192	NYSE	KKR	Fri, Apr 15, 2011	17.94	18.46	17.89	18.22
191	NYSE	KKR	Thu, Apr 14, 2011	17.91	18.22	17.75	17.81
190	NYSE	KKR	Wed, Apr 13, 2011	17.90	18.05	17.71	17.95
189	NYSE	KKR	Tue, Apr 12, 2011	17.81	17.81	17.40	17.59
188	NYSE	KKR	Mon, Apr 11, 2011	17.80	17.98	17.24	17.40
187	NYSE	KKR	Fri, Apr 8, 2011	17.50	17.52	17.18	17.39
186	NYSE	KKR	Thu, Apr 7, 2011	17.47	17.52	17.12	17.39
185	NYSE	KKR	Wed, Apr 6, 2011	17.53	17.65	17.26	17.42
184	NYSE	KKR	Tue, Apr 5, 2011	17.20	17.41	17.06	17.41
183	NYSE	KKR	Mon, Apr 4, 2011	17.08	17.21	17.03	17.14
182	NYSE	KKR	Fri, Apr 1, 2011	16.60	17.00	16.56	16.91
181	NYSE	KKR	Thu, Mar 31, 2011	16.86	17.04	16.40	16.41
180	NYSE	KKR	Wed, Mar 30, 2011	17.53	17.66	16.81	16.82
179	NYSE	KKR	Tue, Mar 29, 2011	17.61	17.74	17.14	17.41
178	NYSE	KKR	Mon, Mar 28, 2011	17.94	17.94	17.41	17.61
177	NYSE	KKR	Fri, Mar 25, 2011	17.75	18.00	17.50	17.84
176	NYSE	KKR	Thu, Mar 24, 2011	17.30	17.80	17.00	17.64
175	NYSE	KKR	Wed, Mar 23, 2011	17.00	17.14	16.83	17.11
174	NYSE	KKR	Tue, Mar 22, 2011	17.16	17.16	16.65	17.00
173	NYSE	KKR	Mon, Mar 21, 2011	16.57	16.80	16.35	16.80
172	NYSE	KKR	Fri, Mar 18, 2011	16.51	16.75	16.21	16.28
171	NYSE	KKR	Thu, Mar 17, 2011	16.00	16.69	16.00	16.41
170	NYSE	KKR	Wed, Mar 16, 2011	16.84	17.00	15.77	15.83
169	NYSE	KKR	Tue, Mar 15, 2011	16.83	17.04	16.54	16.59
168	NYSE	KKR	Mon, Mar 14, 2011	17.07	17.50	17.04	17.28
167	NYSE	KKR	Fri, Mar 11, 2011	17.00	17.58	17.00	17.41
166	NYSE	KKR	Thu, Mar 10, 2011	17.02	17.36	16.71	17.23
165	NYSE	KKR	Wed, Mar 9, 2011	17.50	17.78	17.30	17.42
164	NYSE	KKR	Tue, Mar 8, 2011	17.62	17.66	17.16	17.51
163	NYSE	KKR	Mon, Mar 7, 2011	17.89	18.23	17.07	17.43
162	NYSE	KKR	Fri, Mar 4, 2011	17.90	18.29	17.63	17.68
161	NYSE	KKR	Thu, Mar 3, 2011	17.26	17.81	17.13	17.67
160	NYSE	KKR	Wed, Mar 2, 2011	16.40	17.41	16.30	17.39
159	NYSE	KKR	Tue, Mar 1, 2011	16.78	16.98	16.25	16.36
158	NYSE	KKR	Mon, Feb 28, 2011	17.30	17.30	16.60	16.66
157	NYSE	KKR	Fri, Feb 25, 2011	16.75	17.45	16.75	17.19
156	NYSE	KKR	Thu, Feb 24, 2011	16.72	16.77	16.39	16.70
155	NYSE	KKR	Wed, Feb 23, 2011	16.75	17.00	16.09	16.37
154	NYSE	KKR	Tue, Feb 22, 2011	16.10	16.27	15.99	16.18
153	NYSE	KKR	Fri, Feb 18, 2011	16.24	16.41	16.14	16.29
152	NYSE	KKR	Thu, Feb 17, 2011	16.20	16.29	16.03	16.20
151	NYSE	KKR	Wed, Feb 16, 2011	16.33	16.50	16.17	16.27
150	NYSE	KKR	Tue, Feb 15, 2011	16.20	16.35	16.14	16.27
149	NYSE	KKR	Mon, Feb 14, 2011	16.14	16.40	16.01	16.27
148	NYSE	KKR	Fri, Feb 11, 2011	16.10	16.31	15.97	16.08
147	NYSE	KKR	Thu, Feb 10, 2011	16.03	16.47	15.90	16.17
146	NYSE	KKR	Wed, Feb 9, 2011	16.22	16.36	15.93	16.24
145	NYSE	KKR	Tue, Feb 8, 2011	16.61	16.69	16.20	16.29
144	NYSE	KKR	Mon, Feb 7, 2011	17.09	17.11	16.53	16.78
143	NYSE	KKR	Fri, Feb 4, 2011	16.71	17.07	16.41	16.99
142	NYSE	KKR	Thu, Feb 3, 2011	16.32	16.76	16.00	16.61
141	NYSE	KKR	Wed, Feb 2, 2011	15.60	16.25	15.57	15.98
140	NYSE	KKR	Tue, Feb 1, 2011	15.05	15.95	15.00	15.54
139	NYSE	KKR	Mon, Jan 31, 2011	14.95	15.09	14.90	14.99
138	NYSE	KKR	Fri, Jan 28, 2011	15.00	15.04	14.66	14.99
137	NYSE	KKR	Thu, Jan 27, 2011	15.07	15.10	14.86	14.98
136	NYSE	KKR	Wed, Jan 26, 2011	14.90	15.09	14.63	14.96
135	NYSE	KKR	Tue, Jan 25, 2011	15.00	15.09	14.72	14.83
134	NYSE	KKR	Mon, Jan 24, 2011	15.09	15.37	14.98	15.07
133	NYSE	KKR	Fri, Jan 21, 2011	15.02	15.27	14.95	15.11
132	NYSE	KKR	Thu, Jan 20, 2011	15.07	15.20	14.75	15.04
131	NYSE	KKR	Wed, Jan 19, 2011	15.69	15.89	15.00	15.25
130	NYSE	KKR	Tue, Jan 18, 2011	15.76	15.76	15.33	15.70
129	NYSE	KKR	Fri, Jan 14, 2011	15.60	15.82	15.52	15.68
128	NYSE	KKR	Thu, Jan 13, 2011	15.32	15.65	15.15	15.65
127	NYSE	KKR	Wed, Jan 12, 2011	15.10	15.30	15.06	15.22
126	NYSE	KKR	Tue, Jan 11, 2011	15.48	15.50	14.82	15.00
125	NYSE	KKR	Mon, Jan 10, 2011	15.04	15.20	14.91	15.09
124	NYSE	KKR	Fri, Jan 7, 2011	15.30	15.40	14.93	14.97
123	NYSE	KKR	Thu, Jan 6, 2011	15.06	15.29	14.83	15.23
122	NYSE	KKR	Wed, Jan 5, 2011	14.41	15.20	14.15	15.14
121	NYSE	KKR	Tue, Jan 4, 2011	14.50	14.68	14.23	14.45
120	NYSE	KKR	Mon, Jan 3, 2011	14.43	14.52	14.35	14.50
119	NYSE	KKR	Fri, Dec 31, 2010	14.43	14.55	14.09	14.20
118	NYSE	KKR	Thu, Dec 30, 2010	14.49	14.66	14.33	14.33
117	NYSE	KKR	Wed, Dec 29, 2010	14.15	14.49	14.00	14.40
116	NYSE	KKR	Tue, Dec 28, 2010	14.43	14.45	14.10	14.15
115	NYSE	KKR	Mon, Dec 27, 2010	14.42	14.51	14.15	14.42
114	NYSE	KKR	Thu, Dec 23, 2010	14.60	14.60	14.39	14.50
113	NYSE	KKR	Wed, Dec 22, 2010	14.68	14.81	14.32	14.53
112	NYSE	KKR	Tue, Dec 21, 2010	13.68	14.56	13.68	14.49
111	NYSE	KKR	Mon, Dec 20, 2010	13.45	13.75	13.38	13.57
110	NYSE	KKR	Fri, Dec 17, 2010	13.46	13.49	13.26	13.38
109	NYSE	KKR	Thu, Dec 16, 2010	13.44	13.56	13.25	13.33
108	NYSE	KKR	Wed, Dec 15, 2010	13.50	13.70	13.48	13.55
107	NYSE	KKR	Tue, Dec 14, 2010	13.46	13.50	13.31	13.47
106	NYSE	KKR	Mon, Dec 13, 2010	13.41	13.46	13.30	13.44
105	NYSE	KKR	Fri, Dec 10, 2010	13.48	13.48	13.29	13.41
104	NYSE	KKR	Thu, Dec 9, 2010	13.40	13.54	13.24	13.38
103	NYSE	KKR	Wed, Dec 8, 2010	13.07	13.28	12.99	13.28
102	NYSE	KKR	Tue, Dec 7, 2010	12.96	13.12	12.94	13.07
101	NYSE	KKR	Mon, Dec 6, 2010	12.88	12.95	12.80	12.89
100	NYSE	KKR	Fri, Dec 3, 2010	12.75	12.90	12.74	12.77
99	NYSE	KKR	Thu, Dec 2, 2010	12.62	12.85	12.62	12.77
98	NYSE	KKR	Wed, Dec 1, 2010	12.94	12.94	12.52	12.65
97	NYSE	KKR	Tue, Nov 30, 2010	12.73	12.75	12.57	12.58
96	NYSE	KKR	Mon, Nov 29, 2010	13.35	13.35	12.50	12.74
95	NYSE	KKR	Fri, Nov 26, 2010	12.79	12.94	12.68	12.83
94	NYSE	KKR	Wed, Nov 24, 2010	12.83	12.89	12.73	12.84
93	NYSE	KKR	Tue, Nov 23, 2010	12.67	12.81	12.60	12.76
92	NYSE	KKR	Mon, Nov 22, 2010	12.85	13.03	12.75	12.78
91	NYSE	KKR	Fri, Nov 19, 2010	12.75	12.93	12.65	12.80
90	NYSE	KKR	Thu, Nov 18, 2010	12.85	12.99	12.65	12.75
89	NYSE	KKR	Wed, Nov 17, 2010	12.79	12.79	12.65	12.65
88	NYSE	KKR	Tue, Nov 16, 2010	12.91	12.95	12.65	12.74
87	NYSE	KKR	Mon, Nov 15, 2010	13.21	13.35	12.98	13.04
86	NYSE	KKR	Fri, Nov 12, 2010	13.25	13.32	12.94	13.20
85	NYSE	KKR	Thu, Nov 11, 2010	12.97	13.41	12.89	13.27
84	NYSE	KKR	Wed, Nov 10, 2010	12.85	13.05	12.84	12.93
83	NYSE	KKR	Tue, Nov 9, 2010	13.12	13.46	12.62	12.76
82	NYSE	KKR	Mon, Nov 8, 2010	13.20	13.34	13.16	13.22
81	NYSE	KKR	Fri, Nov 5, 2010	13.20	13.75	13.11	13.25
80	NYSE	KKR	Thu, Nov 4, 2010	13.00	13.45	12.80	13.39
79	NYSE	KKR	Wed, Nov 3, 2010	12.70	12.78	12.40	12.70
78	NYSE	KKR	Tue, Nov 2, 2010	12.64	12.79	12.43	12.65
77	NYSE	KKR	Mon, Nov 1, 2010	12.84	12.94	12.41	12.51
76	NYSE	KKR	Fri, Oct 29, 2010	12.02	12.97	11.75	12.68
75	NYSE	KKR	Thu, Oct 28, 2010	12.26	12.62	11.19	12.36
74	NYSE	KKR	Wed, Oct 27, 2010	11.97	12.25	11.81	12.11
73	NYSE	KKR	Tue, Oct 26, 2010	11.99	12.01	11.77	11.93
72	NYSE	KKR	Mon, Oct 25, 2010	11.94	12.12	11.88	11.96
71	NYSE	KKR	Fri, Oct 22, 2010	11.77	12.00	11.74	11.76
70	NYSE	KKR	Thu, Oct 21, 2010	11.54	12.18	11.41	11.80
69	NYSE	KKR	Wed, Oct 20, 2010	10.94	11.44	10.94	11.38
68	NYSE	KKR	Tue, Oct 19, 2010	11.15	11.24	10.85	10.95
67	NYSE	KKR	Mon, Oct 18, 2010	11.00	11.23	10.98	11.22
66	NYSE	KKR	Fri, Oct 15, 2010	11.18	11.25	10.95	10.98
65	NYSE	KKR	Thu, Oct 14, 2010	11.28	11.35	11.09	11.20
64	NYSE	KKR	Wed, Oct 13, 2010	11.33	11.55	11.20	11.36
63	NYSE	KKR	Tue, Oct 12, 2010	11.00	11.43	11.00	11.29
62	NYSE	KKR	Mon, Oct 11, 2010	11.12	11.12	10.81	11.00
61	NYSE	KKR	Fri, Oct 8, 2010	10.63	11.18	10.63	11.10
60	NYSE	KKR	Thu, Oct 7, 2010	10.49	10.63	10.40	10.58
59	NYSE	KKR	Wed, Oct 6, 2010	10.78	10.87	10.40	10.50
58	NYSE	KKR	Tue, Oct 5, 2010	10.70	10.93	10.66	10.83
57	NYSE	KKR	Mon, Oct 4, 2010	10.85	10.92	10.73	10.73
56	NYSE	KKR	Fri, Oct 1, 2010	10.65	10.90	10.62	10.84
55	NYSE	KKR	Thu, Sep 30, 2010	10.65	11.00	10.40	10.60
54	NYSE	KKR	Wed, Sep 29, 2010	10.35	10.65	10.26	10.60
53	NYSE	KKR	Tue, Sep 28, 2010	10.76	10.79	10.41	10.49
52	NYSE	KKR	Mon, Sep 27, 2010	10.68	11.00	10.50	10.68
51	NYSE	KKR	Fri, Sep 24, 2010	10.27	10.69	10.27	10.64
50	NYSE	KKR	Thu, Sep 23, 2010	10.23	10.40	10.10	10.28
49	NYSE	KKR	Wed, Sep 22, 2010	10.07	10.35	10.02	10.25
48	NYSE	KKR	Tue, Sep 21, 2010	10.10	10.23	10.01	10.10
47	NYSE	KKR	Mon, Sep 20, 2010	10.20	10.21	10.05	10.11
46	NYSE	KKR	Fri, Sep 17, 2010	10.25	10.25	10.08	10.20
45	NYSE	KKR	Thu, Sep 16, 2010	10.08	10.24	10.08	10.20
44	NYSE	KKR	Wed, Sep 15, 2010	10.11	10.25	10.05	10.18
43	NYSE	KKR	Tue, Sep 14, 2010	10.20	10.29	10.05	10.11
42	NYSE	KKR	Mon, Sep 13, 2010	10.24	10.29	10.05	10.28
41	NYSE	KKR	Fri, Sep 10, 2010	10.17	10.25	10.04	10.16
40	NYSE	KKR	Thu, Sep 9, 2010	10.23	10.30	10.08	10.17
39	NYSE	KKR	Wed, Sep 8, 2010	10.24	10.74	9.77	10.25
38	NYSE	KKR	Tue, Sep 7, 2010	10.11	10.35	10.11	10.25
37	NYSE	KKR	Fri, Sep 3, 2010	10.25	10.29	10.15	10.25
36	NYSE	KKR	Thu, Sep 2, 2010	10.17	10.29	10.05	10.21
35	NYSE	KKR	Wed, Sep 1, 2010	10.12	10.77	10.06	10.24
34	NYSE	KKR	Tue, Aug 31, 2010	10.00	10.08	9.92	10.02
33	NYSE	KKR	Mon, Aug 30, 2010	10.18	10.21	9.96	10.04
32	NYSE	KKR	Fri, Aug 27, 2010	10.10	10.26	10.00	10.23
31	NYSE	KKR	Thu, Aug 26, 2010	10.04	10.16	10.02	10.06
30	NYSE	KKR	Wed, Aug 25, 2010	10.18	10.20	10.00	10.12
29	NYSE	KKR	Tue, Aug 24, 2010	10.03	10.25	9.93	10.17
28	NYSE	KKR	Mon, Aug 23, 2010	10.34	10.39	10.11	10.11
27	NYSE	KKR	Fri, Aug 20, 2010	10.41	10.47	10.24	10.30
26	NYSE	KKR	Thu, Aug 19, 2010	10.55	10.70	10.30	10.42
25	NYSE	KKR	Wed, Aug 18, 2010	10.85	10.85	10.20	10.54
24	NYSE	KKR	Tue, Aug 17, 2010	10.00	10.50	9.99	10.39
23	NYSE	KKR	Mon, Aug 16, 2010	10.04	10.10	9.95	9.99
22	NYSE	KKR	Fri, Aug 13, 2010	10.11	10.18	9.98	10.16
21	NYSE	KKR	Thu, Aug 12, 2010	9.80	10.14	9.71	10.06
20	NYSE	KKR	Wed, Aug 11, 2010	9.81	9.85	9.57	9.82
19	NYSE	KKR	Tue, Aug 10, 2010	9.93	9.94	9.80	9.83
18	NYSE	KKR	Mon, Aug 9, 2010	10.00	10.01	9.80	9.89
17	NYSE	KKR	Fri, Aug 6, 2010	9.88	9.90	9.66	9.86
16	NYSE	KKR	Thu, Aug 5, 2010	9.60	9.97	9.60	9.90
15	NYSE	KKR	Wed, Aug 4, 2010	9.54	9.63	9.44	9.54
14	NYSE	KKR	Tue, Aug 3, 2010	9.50	9.59	9.30	9.53
13	NYSE	KKR	Mon, Aug 2, 2010	9.49	9.84	9.19	9.44
12	NYSE	KKR	Fri, Jul 30, 2010	9.52	9.52	9.02	9.05
11	NYSE	KKR	Thu, Jul 29, 2010	9.71	9.76	9.35	9.48
10	NYSE	KKR	Wed, Jul 28, 2010	9.95	10.02	9.56	9.59
9	NYSE	KKR	Tue, Jul 27, 2010	9.90	10.18	9.65	9.85
8	NYSE	KKR	Mon, Jul 26, 2010	9.98	9.98	9.62	9.69
7	NYSE	KKR	Fri, Jul 23, 2010	9.28	9.50	9.28	9.50
6	NYSE	KKR	Thu, Jul 22, 2010	8.80	9.35	8.80	9.30
5	NYSE	KKR	Wed, Jul 21, 2010	9.26	9.29	8.64	8.80
4	NYSE	KKR	Tue, Jul 20, 2010	10.18	10.18	8.83	9.25
3	NYSE	KKR	Mon, Jul 19, 2010	9.95	9.97	9.68	9.79
2	NYSE	KKR	Fri, Jul 16, 2010	10.25	10.33	9.40	9.69
1	NYSE	KKR	Thu, Jul 15, 2010	10.50	11.08	10.20	10.20
#	Exchange	Symbol	Date	Open	High	Low	Close

KKR & Co Inc NYSE:KKR Historical Prices

Earn Extra Cash Back on Your Investments with Rakuten (formerly Ebates)

Popular Posts From Our Blog

Discover the Best Communication Stocks To Watch

Last Updated: Sun, Mar 3, 2024

Exploring the Difference Between Inflation vs Recession

Last Updated: Sun, Mar 3, 2024

How to Calculate and Understand EBITDA Margin

Last Updated: Sun, Mar 3, 2024