MURPHY USA INC

Ticker: MUSA CUSIP: 626755102 Class: EQTY

Arizona State Retirement System's Holding History (CIK: 0001558481)

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

Q4 2025

Shares 5,108 Value ($000) $2,061 Avg Close $383.35 Range $349.22 - $413.97

Q3 2025

Shares 5,555 Value ($000) $2,157 Avg Close $394.84 Range $344.15 - $436.63

Q2 2025

Shares 5,488 Value ($000) $2,233 Avg Close $452.94 Range $384.23 - $520.87

Q1 2025

Shares 5,518 Value ($000) $2,592 Avg Close $472.46 Range $427.36 - $518.07

Q4 2024

Shares 5,650 Value ($000) $2,835 Avg Close $507.74 Range $467.15 - $558.09

Q3 2024

Shares 5,667 Value ($000) $2,793 Avg Close $498.16 Range $442.88 - $548.81

Q2 2024

Shares 5,537 Value ($000) $2,599 Avg Close $432.36 Range $378.91 - $486.37

Q1 2024

Shares 5,555 Value ($000) $2,329 Avg Close $387.51 Range $347.32 - $422.52

Q4 2023

Shares 5,698 Value ($000) $2,032 Avg Close $358.80 Range $336.46 - $378.11

Q3 2023

Shares 5,892 Value ($000) $2,013 Avg Close $314.19 Range $279.24 - $344.27

Q2 2023

Shares 5,812 Value ($000) $1,808 Avg Close $276.59 Range $245.55 - $310.68

Q1 2023

Shares 6,220 Value ($000) $1,605 Avg Close $256.65 Range $228.67 - $277.44

Q4 2022

Shares 6,260 Value ($000) $1,750 Avg Close $285.70 Range $263.51 - $318.04

Q3 2022

Shares 6,248 Value ($000) $1,718 Avg Close $275.20 Range $227.20 - $298.11

Q2 2022

Shares 6,393 Value ($000) $1,489 Avg Close $231.74 Range $196.34 - $258.27

Q1 2022

Shares 6,583 Value ($000) $1,316 Avg Close $184.28 Range $161.40 - $200.39

Q4 2021

Shares 6,608 Value ($000) $1,317 Avg Close $175.22 Range $156.63 - $197.27

Q3 2021

Shares 6,967 Value ($000) $1,165 Avg Close $147.50 Range $128.17 - $168.08

Q2 2021

Shares 7,037 Value ($000) $939 Avg Close $134.94 Range $123.71 - $143.87

Q1 2021

Shares 7,900 Value ($000) $1,142 Avg Close $126.00 Range $116.34 - $155.15

Q4 2020

Shares 8,038 Value ($000) $1,052 Avg Close $124.95 Range $113.81 - $134.34

Q3 2020

Shares 8,364 Value ($000) $1,073 Avg Close $128.55 Range $107.52 - $140.06

Q2 2020

Shares 6,531 Value ($000) $735 Avg Close $106.48 Range $77.67 - $115.42

Q1 2020

Shares 6,860 Value ($000) $579 Avg Close $100.87 Range $76.55 - $113.98

Q4 2019

Shares 16,397 Value ($000) $1,918 Avg Close $104.84 Range $81.83 - $117.85

Q3 2019

Shares 18,729 Value ($000) $1,598 Avg Close $85.49 Range $78.68 - $92.06

Q2 2019

Shares 21,714 Value ($000) $1,825 Avg Close $81.35 Range $77.28 - $86.10

Q1 2019

Shares 21,544 Value ($000) $1,845 Avg Close $76.81 Range $70.05 - $83.49

Q4 2018

Shares 21,521 Value ($000) $1,649 Avg Close $76.65 Range $68.02 - $83.49

Q3 2018

Shares 21,247 Value ($000) $1,816 Avg Close $80.24 Range $70.34 - $85.87

Q2 2018

Shares 21,457 Value ($000) $1,594 Avg Close $67.13 Range $59.34 - $79.17

Q1 2018

Shares 21,287 Value ($000) $1,550 Avg Close $75.89 Range $65.70 - $87.18

Q4 2017

Shares 23,287 Value ($000) $1,871 Avg Close $73.43 Range $66.61 - $79.03

Q3 2017

Shares 18,979 Value ($000) $1,310 Avg Close $67.62 Range $62.01 - $77.74

Q2 2017

Shares 14,600 Value ($000) $1,082 Avg Close $68.00 Range $62.24 - $73.08

Q1 2017

Shares 14,400 Value ($000) $1,057 Avg Close $64.10 Range $58.75 - $71.81

Q4 2016

Shares 16,175 Value ($000) $994 Avg Close $65.42 Range $55.53 - $71.33

Q3 2016

Shares 14,375 Value ($000) $1,026 Avg Close $72.59 Range $68.06 - $78.19

Q2 2016

Shares 14,475 Value ($000) $1,073 Avg Close $63.31 Range $55.33 - $72.12

Q1 2016

Shares 18,575 Value ($000) $1,141 Avg Close $59.82 Range $50.23 - $66.09

Q4 2015

Shares 18,575 Value ($000) $1,128 Avg Close $58.12 Range $51.76 - $63.89

Q3 2015

Shares 18,233 Value ($000) $1,002 Avg Close $51.75 Range $46.39 - $55.88

Q4 2014

Shares 29,200 Value ($000) $2,010 Avg Close $57.70 Range $47.35 - $68.21

Q3 2014

Shares 27,700 Value ($000) $1,469 Avg Close $50.27 Range $45.88 - $54.80

Q2 2014

Shares 30,300 Value ($000) $1,481 Avg Close $45.04 Range $38.73 - $51.26

Q1 2014

Shares 29,400 Value ($000) $1,193 Avg Close $39.32 Range $36.05 - $42.65

Q4 2013

Shares 32,300 Value ($000) $1,342 Avg Close $41.23 Range $38.17 - $45.60

Q3 2013

Shares 34,700 Value ($000) $1,401 Avg Close $38.02 Range $35.11 - $40.42

Period	Shares	Value ($000)	Average Close	Price Range
Q4 2025	5,108	$2,061	$383.35	$349.22 - $413.97
Q3 2025	5,555	$2,157	$394.84	$344.15 - $436.63
Q2 2025	5,488	$2,233	$452.94	$384.23 - $520.87
Q1 2025	5,518	$2,592	$472.46	$427.36 - $518.07
Q4 2024	5,650	$2,835	$507.74	$467.15 - $558.09
Q3 2024	5,667	$2,793	$498.16	$442.88 - $548.81
Q2 2024	5,537	$2,599	$432.36	$378.91 - $486.37
Q1 2024	5,555	$2,329	$387.51	$347.32 - $422.52
Q4 2023	5,698	$2,032	$358.80	$336.46 - $378.11
Q3 2023	5,892	$2,013	$314.19	$279.24 - $344.27
Q2 2023	5,812	$1,808	$276.59	$245.55 - $310.68
Q1 2023	6,220	$1,605	$256.65	$228.67 - $277.44
Q4 2022	6,260	$1,750	$285.70	$263.51 - $318.04
Q3 2022	6,248	$1,718	$275.20	$227.20 - $298.11
Q2 2022	6,393	$1,489	$231.74	$196.34 - $258.27
Q1 2022	6,583	$1,316	$184.28	$161.40 - $200.39
Q4 2021	6,608	$1,317	$175.22	$156.63 - $197.27
Q3 2021	6,967	$1,165	$147.50	$128.17 - $168.08
Q2 2021	7,037	$939	$134.94	$123.71 - $143.87
Q1 2021	7,900	$1,142	$126.00	$116.34 - $155.15
Q4 2020	8,038	$1,052	$124.95	$113.81 - $134.34
Q3 2020	8,364	$1,073	$128.55	$107.52 - $140.06
Q2 2020	6,531	$735	$106.48	$77.67 - $115.42
Q1 2020	6,860	$579	$100.87	$76.55 - $113.98
Q4 2019	16,397	$1,918	$104.84	$81.83 - $117.85
Q3 2019	18,729	$1,598	$85.49	$78.68 - $92.06
Q2 2019	21,714	$1,825	$81.35	$77.28 - $86.10
Q1 2019	21,544	$1,845	$76.81	$70.05 - $83.49
Q4 2018	21,521	$1,649	$76.65	$68.02 - $83.49
Q3 2018	21,247	$1,816	$80.24	$70.34 - $85.87
Q2 2018	21,457	$1,594	$67.13	$59.34 - $79.17
Q1 2018	21,287	$1,550	$75.89	$65.70 - $87.18
Q4 2017	23,287	$1,871	$73.43	$66.61 - $79.03
Q3 2017	18,979	$1,310	$67.62	$62.01 - $77.74
Q2 2017	14,600	$1,082	$68.00	$62.24 - $73.08
Q1 2017	14,400	$1,057	$64.10	$58.75 - $71.81
Q4 2016	16,175	$994	$65.42	$55.53 - $71.33
Q3 2016	14,375	$1,026	$72.59	$68.06 - $78.19
Q2 2016	14,475	$1,073	$63.31	$55.33 - $72.12
Q1 2016	18,575	$1,141	$59.82	$50.23 - $66.09
Q4 2015	18,575	$1,128	$58.12	$51.76 - $63.89
Q3 2015	18,233	$1,002	$51.75	$46.39 - $55.88
Q4 2014	29,200	$2,010	$57.70	$47.35 - $68.21
Q3 2014	27,700	$1,469	$50.27	$45.88 - $54.80
Q2 2014	30,300	$1,481	$45.04	$38.73 - $51.26
Q1 2014	29,400	$1,193	$39.32	$36.05 - $42.65
Q4 2013	32,300	$1,342	$41.23	$38.17 - $45.60
Q3 2013	34,700	$1,401	$38.02	$35.11 - $40.42