MURPHY USA INC

Ticker: MUSA CUSIP: 626755102 Class: EQTY

Voya Investment Management LLC's Holding History (CIK: 0001068837)

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

Q4 2025

Shares 1,669 Value ($000) $673 Avg Close $383.35 Range $349.22 - $413.97

Q3 2025

Shares 1,947 Value ($000) $756 Avg Close $394.84 Range $344.15 - $436.63

Q2 2025

Shares 9,575 Value ($000) $3,895 Avg Close $452.94 Range $384.23 - $520.87

Q1 2025

Shares 7,852 Value ($000) $3,689 Avg Close $472.46 Range $427.36 - $518.07

Q4 2024

Shares 8,138 Value ($000) $4,083 Avg Close $507.74 Range $467.15 - $558.09

Q3 2024

Shares 8,639 Value ($000) $4,258 Avg Close $498.16 Range $442.88 - $548.81

Q2 2024

Shares 9,342 Value ($000) $4,386 Avg Close $432.36 Range $378.91 - $486.37

Q1 2024

Shares 7,919 Value ($000) $3,320 Avg Close $387.51 Range $347.32 - $422.52

Q4 2023

Shares 8,943 Value ($000) $3,189 Avg Close $358.80 Range $336.46 - $378.11

Q3 2023

Shares 9,239 Value ($000) $3,157 Avg Close $314.19 Range $279.24 - $344.27

Q2 2023

Shares 32,102 Value ($000) $9,987 Avg Close $276.59 Range $245.55 - $310.68

Q1 2023

Shares 23,375 Value ($000) $6,032 Avg Close $256.65 Range $228.67 - $277.44

Q4 2022

Shares 7,941 Value ($000) $2,220 Avg Close $285.70 Range $263.51 - $318.04

Q3 2022

Shares 8,597 Value ($000) $2,363 Avg Close $275.20 Range $227.20 - $298.11

Q2 2022

Shares 8,565 Value ($000) $1,994 Avg Close $231.74 Range $196.34 - $258.27

Q1 2022

Shares 9,027 Value ($000) $1,805 Avg Close $184.28 Range $161.40 - $200.39

Q4 2021

Shares 9,197 Value ($000) $1,832 Avg Close $175.22 Range $156.63 - $197.27

Q3 2021

Shares 9,383 Value ($000) $1,569 Avg Close $147.50 Range $128.17 - $168.08

Q2 2021

Shares 10,049 Value ($000) $1,340 Avg Close $134.94 Range $123.71 - $143.87

Q1 2021

Shares 78,311 Value ($000) $11,321 Avg Close $126.00 Range $116.34 - $155.15

Q4 2020

Shares 84,628 Value ($000) $11,075 Avg Close $124.95 Range $113.81 - $134.34

Q3 2020

Shares 143,876 Value ($000) $18,455 Avg Close $128.55 Range $107.52 - $140.06

Q2 2020

Shares 208,598 Value ($000) $23,486 Avg Close $106.48 Range $77.67 - $115.42

Q1 2020

Shares 126,308 Value ($000) $10,655 Avg Close $100.87 Range $76.55 - $113.98

Q4 2019

Shares 14,513 Value ($000) $1,698 Avg Close $104.84 Range $81.83 - $117.85

Q3 2019

Shares 11,904 Value ($000) $1,015 Avg Close $85.49 Range $78.68 - $92.06

Q2 2019

Shares 11,904 Value ($000) $1,000 Avg Close $81.35 Range $77.28 - $86.10

Q1 2019

Shares 11,889 Value ($000) $1,018 Avg Close $76.81 Range $70.05 - $83.49

Q4 2018

Shares 12,035 Value ($000) $922 Avg Close $76.65 Range $68.02 - $83.49

Q3 2018

Shares 11,599 Value ($000) $991 Avg Close $80.24 Range $70.34 - $85.87

Q2 2018

Shares 11,599 Value ($000) $862 Avg Close $67.13 Range $59.34 - $79.17

Q1 2018

Shares 8,460 Value ($000) $616 Avg Close $75.89 Range $65.70 - $87.18

Q4 2017

Shares 8,791 Value ($000) $706 Avg Close $73.43 Range $66.61 - $79.03

Q3 2017

Shares 9,659 Value ($000) $666 Avg Close $67.62 Range $62.01 - $77.74

Q2 2017

Shares 9,659 Value ($000) $716 Avg Close $68.00 Range $62.24 - $73.08

Q1 2017

Shares 12,725 Value ($000) $934 Avg Close $64.10 Range $58.75 - $71.81

Q4 2016

Shares 13,941 Value ($000) $857 Avg Close $65.42 Range $55.53 - $71.33

Q3 2016

Shares 15,017 Value ($000) $1,072 Avg Close $72.59 Range $68.06 - $78.19

Q2 2016

Shares 14,523 Value ($000) $1,077 Avg Close $63.31 Range $55.33 - $72.12

Q1 2016

Shares 13,363 Value ($000) $821 Avg Close $59.82 Range $50.23 - $66.09

Q4 2015

Shares 14,818 Value ($000) $900 Avg Close $58.12 Range $51.76 - $63.89

Q3 2015

Shares 15,621 Value ($000) $859 Avg Close $51.75 Range $46.39 - $55.88

Q2 2015

Shares 90,255 Value ($000) $5,038 Avg Close $61.03 Range $54.10 - $71.58

Q1 2015

Shares 77,311 Value ($000) $5,595 Avg Close $68.30 Range $64.83 - $71.90

Q4 2014

Shares 52,435 Value ($000) $3,611 Avg Close $57.70 Range $47.35 - $68.21

Q3 2014

Shares 21,064 Value ($000) $1,118 Avg Close $50.27 Range $45.88 - $54.80

Q2 2014

Shares 21,170 Value ($000) $1,035 Avg Close $45.04 Range $38.73 - $51.26

Q1 2014

Shares 46,930 Value ($000) $1,905 Avg Close $39.32 Range $36.05 - $42.65

Q4 2013

Shares 21,235 Value ($000) $883 Avg Close $41.23 Range $38.17 - $45.60

Q3 2013

Shares 32,135 Value ($000) $1,298 Avg Close $38.02 Range $35.11 - $40.42

Period	Shares	Value ($000)	Average Close	Price Range
Q4 2025	1,669	$673	$383.35	$349.22 - $413.97
Q3 2025	1,947	$756	$394.84	$344.15 - $436.63
Q2 2025	9,575	$3,895	$452.94	$384.23 - $520.87
Q1 2025	7,852	$3,689	$472.46	$427.36 - $518.07
Q4 2024	8,138	$4,083	$507.74	$467.15 - $558.09
Q3 2024	8,639	$4,258	$498.16	$442.88 - $548.81
Q2 2024	9,342	$4,386	$432.36	$378.91 - $486.37
Q1 2024	7,919	$3,320	$387.51	$347.32 - $422.52
Q4 2023	8,943	$3,189	$358.80	$336.46 - $378.11
Q3 2023	9,239	$3,157	$314.19	$279.24 - $344.27
Q2 2023	32,102	$9,987	$276.59	$245.55 - $310.68
Q1 2023	23,375	$6,032	$256.65	$228.67 - $277.44
Q4 2022	7,941	$2,220	$285.70	$263.51 - $318.04
Q3 2022	8,597	$2,363	$275.20	$227.20 - $298.11
Q2 2022	8,565	$1,994	$231.74	$196.34 - $258.27
Q1 2022	9,027	$1,805	$184.28	$161.40 - $200.39
Q4 2021	9,197	$1,832	$175.22	$156.63 - $197.27
Q3 2021	9,383	$1,569	$147.50	$128.17 - $168.08
Q2 2021	10,049	$1,340	$134.94	$123.71 - $143.87
Q1 2021	78,311	$11,321	$126.00	$116.34 - $155.15
Q4 2020	84,628	$11,075	$124.95	$113.81 - $134.34
Q3 2020	143,876	$18,455	$128.55	$107.52 - $140.06
Q2 2020	208,598	$23,486	$106.48	$77.67 - $115.42
Q1 2020	126,308	$10,655	$100.87	$76.55 - $113.98
Q4 2019	14,513	$1,698	$104.84	$81.83 - $117.85
Q3 2019	11,904	$1,015	$85.49	$78.68 - $92.06
Q2 2019	11,904	$1,000	$81.35	$77.28 - $86.10
Q1 2019	11,889	$1,018	$76.81	$70.05 - $83.49
Q4 2018	12,035	$922	$76.65	$68.02 - $83.49
Q3 2018	11,599	$991	$80.24	$70.34 - $85.87
Q2 2018	11,599	$862	$67.13	$59.34 - $79.17
Q1 2018	8,460	$616	$75.89	$65.70 - $87.18
Q4 2017	8,791	$706	$73.43	$66.61 - $79.03
Q3 2017	9,659	$666	$67.62	$62.01 - $77.74
Q2 2017	9,659	$716	$68.00	$62.24 - $73.08
Q1 2017	12,725	$934	$64.10	$58.75 - $71.81
Q4 2016	13,941	$857	$65.42	$55.53 - $71.33
Q3 2016	15,017	$1,072	$72.59	$68.06 - $78.19
Q2 2016	14,523	$1,077	$63.31	$55.33 - $72.12
Q1 2016	13,363	$821	$59.82	$50.23 - $66.09
Q4 2015	14,818	$900	$58.12	$51.76 - $63.89
Q3 2015	15,621	$859	$51.75	$46.39 - $55.88
Q2 2015	90,255	$5,038	$61.03	$54.10 - $71.58
Q1 2015	77,311	$5,595	$68.30	$64.83 - $71.90
Q4 2014	52,435	$3,611	$57.70	$47.35 - $68.21
Q3 2014	21,064	$1,118	$50.27	$45.88 - $54.80
Q2 2014	21,170	$1,035	$45.04	$38.73 - $51.26
Q1 2014	46,930	$1,905	$39.32	$36.05 - $42.65
Q4 2013	21,235	$883	$41.23	$38.17 - $45.60
Q3 2013	32,135	$1,298	$38.02	$35.11 - $40.42