MONSTER BEVERAGE CORP NEW

Ticker: MNST CUSIP: 61174X109 Class: COM

Aperio Group, LLC's Holding History (CIK: 0001364615)

Note: Option positions (PUT/CALL) are excluded.

Q4 2020

Shares 254,035 Value ($000) $23,494 Avg Close $42.01 Range $37.73 - $46.27

Q3 2020

Shares 221,340 Value ($000) $17,751 Avg Close $39.50 Range $34.42 - $43.52

Q2 2020

Shares 213,676 Value ($000) $14,812 Avg Close $32.65 Range $26.20 - $36.72

Q1 2020

Shares 248,331 Value ($000) $13,972 Avg Close $32.14 Range $25.03 - $35.26

Q4 2019

Shares 217,256 Value ($000) $13,806 Avg Close $29.37 Range $26.84 - $32.07

Q3 2019

Shares 216,988 Value ($000) $12,598 Avg Close $30.29 Range $26.91 - $33.09

Q2 2019

Shares 221,438 Value ($000) $14,134 Avg Close $30.13 Range $26.11 - $33.18

Q1 2019

Shares 219,071 Value ($000) $11,957 Avg Close $28.50 Range $23.92 - $33.19

Q4 2018

Shares 217,440 Value ($000) $10,703 Avg Close $27.15 Range $23.87 - $30.16

Q3 2018

Shares 208,912 Value ($000) $12,175 Avg Close $30.07 Range $28.36 - $31.32

Q2 2018

Shares 201,859 Value ($000) $11,567 Avg Close $26.99 Range $23.80 - $29.00

Q1 2018

Shares 193,687 Value ($000) $11,081 Avg Close $31.23 Range $26.36 - $35.11

Q4 2017

Shares 182,572 Value ($000) $11,555 Avg Close $29.95 Range $27.40 - $32.40

Q3 2017

Shares 174,438 Value ($000) $9,638 Avg Close $26.96 Range $24.52 - $28.63

Q2 2017

Shares 123,813 Value ($000) $6,151 Avg Close $24.08 Range $22.18 - $26.20

Q1 2017

Shares 108,322 Value ($000) $5,001 Avg Close $22.34 Range $20.51 - $24.47

Q4 2016

Shares 100,186 Value ($000) $4,442 Avg Close $22.90 Range $20.32 - $25.32

Q3 2016

Shares 35,011 Value ($000) $5,140 Avg Close $25.95 Range $23.72 - $27.75

Q2 2016

Shares 33,420 Value ($000) $5,371 Avg Close $24.12 Range $20.15 - $26.81

Q1 2016

Shares 30,886 Value ($000) $4,120 Avg Close $22.27 Range $18.85 - $24.90

Q4 2015

Shares 29,364 Value ($000) $4,374 Avg Close $24.14 Range $21.22 - $26.75

Q3 2015

Shares 27,373 Value ($000) $3,699 Avg Close $23.44 Range $19.27 - $25.97

Q2 2015

Shares 21,732 Value ($000) $2,913 Avg Close $22.33 Range $20.70 - $24.11

Period	Shares	Value ($000)	Average Close	Price Range
Q4 2020	254,035	$23,494	$42.01	$37.73 - $46.27
Q3 2020	221,340	$17,751	$39.50	$34.42 - $43.52
Q2 2020	213,676	$14,812	$32.65	$26.20 - $36.72
Q1 2020	248,331	$13,972	$32.14	$25.03 - $35.26
Q4 2019	217,256	$13,806	$29.37	$26.84 - $32.07
Q3 2019	216,988	$12,598	$30.29	$26.91 - $33.09
Q2 2019	221,438	$14,134	$30.13	$26.11 - $33.18
Q1 2019	219,071	$11,957	$28.50	$23.92 - $33.19
Q4 2018	217,440	$10,703	$27.15	$23.87 - $30.16
Q3 2018	208,912	$12,175	$30.07	$28.36 - $31.32
Q2 2018	201,859	$11,567	$26.99	$23.80 - $29.00
Q1 2018	193,687	$11,081	$31.23	$26.36 - $35.11
Q4 2017	182,572	$11,555	$29.95	$27.40 - $32.40
Q3 2017	174,438	$9,638	$26.96	$24.52 - $28.63
Q2 2017	123,813	$6,151	$24.08	$22.18 - $26.20
Q1 2017	108,322	$5,001	$22.34	$20.51 - $24.47
Q4 2016	100,186	$4,442	$22.90	$20.32 - $25.32
Q3 2016	35,011	$5,140	$25.95	$23.72 - $27.75
Q2 2016	33,420	$5,371	$24.12	$20.15 - $26.81
Q1 2016	30,886	$4,120	$22.27	$18.85 - $24.90
Q4 2015	29,364	$4,374	$24.14	$21.22 - $26.75
Q3 2015	27,373	$3,699	$23.44	$19.27 - $25.97
Q2 2015	21,732	$2,913	$22.33	$20.70 - $24.11