MURPHY USA INC

Ticker: MUSA CUSIP: 626755102 Class: EQTY

ONTARIO TEACHERS PENSION PLAN BOARD's Holding History (CIK: 0000937567)

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

Q4 2025

Shares 7,192 Value ($000) $2,902 Avg Close $383.35 Range $349.22 - $413.97

Q3 2025

Shares 8,238 Value ($000) $3,198 Avg Close $394.84 Range $344.15 - $436.63

Q2 2025

Shares 8,948 Value ($000) $3,640 Avg Close $452.94 Range $384.23 - $520.87

Q1 2025

Shares 6,810 Value ($000) $3,199 Avg Close $472.46 Range $427.36 - $518.07

Q4 2024

Shares 4,948 Value ($000) $2,483 Avg Close $507.74 Range $467.15 - $558.09

Q3 2024

Shares 4,236 Value ($000) $2,088 Avg Close $498.16 Range $442.88 - $548.81

Q2 2024

Shares 6,226 Value ($000) $2,923 Avg Close $432.36 Range $378.91 - $486.37

Q1 2024

Shares 5,592 Value ($000) $2,344 Avg Close $387.51 Range $347.32 - $422.52

Q4 2023

Shares 3,465 Value ($000) $1,235 Avg Close $358.80 Range $336.46 - $378.11

Q3 2023

Shares 5,524 Value ($000) $1,888 Avg Close $314.19 Range $279.24 - $344.27

Q2 2023

Shares 9,005 Value ($000) $2,802 Avg Close $276.59 Range $245.55 - $310.68

Q1 2023

Shares 12,962 Value ($000) $3,345 Avg Close $256.65 Range $228.67 - $277.44

Q4 2022

Shares 11,765 Value ($000) $3,289 Avg Close $285.70 Range $263.51 - $318.04

Q3 2022

Shares 11,131 Value ($000) $3,060 Avg Close $275.20 Range $227.20 - $298.11

Q2 2022

Shares 9,306 Value ($000) $2,167 Avg Close $231.74 Range $196.34 - $258.27

Q1 2022

Shares 8,674 Value ($000) $1,734 Avg Close $184.28 Range $161.40 - $200.39

Q4 2021

Shares 11,335 Value ($000) $2,258 Avg Close $175.22 Range $156.63 - $197.27

Q3 2021

Shares 2,598 Value ($000) $435 Avg Close $147.50 Range $128.17 - $168.08

Q2 2021

Shares 6,378 Value ($000) $851 Avg Close $134.94 Range $123.71 - $143.87

Q1 2021

Shares 6,378 Value ($000) $922 Avg Close $126.00 Range $116.34 - $155.15

Q4 2020

Shares 9,461 Value ($000) $1,238 Avg Close $124.95 Range $113.81 - $134.34

Q3 2013

Shares 16,223 Value ($000) $655 Avg Close $38.02 Range $35.11 - $40.42

Period	Shares	Value ($000)	Average Close	Price Range
Q4 2025	7,192	$2,902	$383.35	$349.22 - $413.97
Q3 2025	8,238	$3,198	$394.84	$344.15 - $436.63
Q2 2025	8,948	$3,640	$452.94	$384.23 - $520.87
Q1 2025	6,810	$3,199	$472.46	$427.36 - $518.07
Q4 2024	4,948	$2,483	$507.74	$467.15 - $558.09
Q3 2024	4,236	$2,088	$498.16	$442.88 - $548.81
Q2 2024	6,226	$2,923	$432.36	$378.91 - $486.37
Q1 2024	5,592	$2,344	$387.51	$347.32 - $422.52
Q4 2023	3,465	$1,235	$358.80	$336.46 - $378.11
Q3 2023	5,524	$1,888	$314.19	$279.24 - $344.27
Q2 2023	9,005	$2,802	$276.59	$245.55 - $310.68
Q1 2023	12,962	$3,345	$256.65	$228.67 - $277.44
Q4 2022	11,765	$3,289	$285.70	$263.51 - $318.04
Q3 2022	11,131	$3,060	$275.20	$227.20 - $298.11
Q2 2022	9,306	$2,167	$231.74	$196.34 - $258.27
Q1 2022	8,674	$1,734	$184.28	$161.40 - $200.39
Q4 2021	11,335	$2,258	$175.22	$156.63 - $197.27
Q3 2021	2,598	$435	$147.50	$128.17 - $168.08
Q2 2021	6,378	$851	$134.94	$123.71 - $143.87
Q1 2021	6,378	$922	$126.00	$116.34 - $155.15
Q4 2020	9,461	$1,238	$124.95	$113.81 - $134.34
Q3 2013	16,223	$655	$38.02	$35.11 - $40.42