UMB FINL CORP

Ticker: UMBF CUSIP: 902788108 Class: EQTY

NEW YORK STATE TEACHERS RETIREMENT SYSTEM's Holding History (CIK: 0000314969)

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

Q4 2025

Shares 60,476 Value ($000) $7 Avg Close $113.28 Range $103.38 - $121.89

Q3 2025

Shares 60,476 Value ($000) $7 Avg Close $115.25 Range $103.07 - $126.14

Q2 2025

Shares 60,376 Value ($000) $6 Avg Close $99.71 Range $82.00 - $109.46

Q1 2025

Shares 60,376 Value ($000) $6 Avg Close $110.25 Range $94.90 - $124.27

Q4 2024

Shares 58,712 Value ($000) $7 Avg Close $115.63 Range $100.23 - $129.94

Q3 2024

Shares 59,712 Value ($000) $6 Avg Close $97.49 Range $81.01 - $109.42

Q2 2024

Shares 68,512 Value ($000) $6 Avg Close $82.01 Range $76.00 - $87.21

Q1 2024

Shares 74,012 Value ($000) $6 Avg Close $81.32 Range $76.73 - $87.36

Q4 2023

Shares 75,112 Value ($000) $6 Avg Close $70.34 Range $57.91 - $85.36

Q3 2023

Shares 75,112 Value ($000) $5 Avg Close $64.95 Range $57.84 - $72.91

Q2 2023

Shares 75,112 Value ($000) $5 Avg Close $59.67 Range $50.68 - $68.14

Q1 2023

Shares 79,212 Value ($000) $5 Avg Close $81.27 Range $51.28 - $92.68

Q4 2022

Shares 79,212 Value ($000) $7 Avg Close $84.02 Range $76.97 - $92.70

Q3 2022

Shares 79,112 Value ($000) $6,668 Avg Close $90.50 Range $82.68 - $99.19

Q2 2022

Shares 75,012 Value ($000) $6,459 Avg Close $90.65 Range $81.57 - $99.27

Q1 2022

Shares 75,012 Value ($000) $7,288 Avg Close $102.07 Range $94.52 - $112.24

Q4 2021

Shares 79,112 Value ($000) $8,395 Avg Close $103.16 Range $94.12 - $109.90

Q3 2021

Shares 74,550 Value ($000) $7,210 Avg Close $91.22 Range $84.21 - $99.18

Q2 2021

Shares 68,385 Value ($000) $6,364 Avg Close $94.99 Range $84.30 - $99.98

Q1 2021

Shares 68,385 Value ($000) $6,314 Avg Close $82.61 Range $67.33 - $99.82

Q4 2020

Shares 68,385 Value ($000) $4,718 Avg Close $64.13 Range $47.85 - $72.76

Q3 2020

Shares 68,385 Value ($000) $3,352 Avg Close $50.48 Range $43.79 - $56.41

Q2 2020

Shares 68,385 Value ($000) $3,525 Avg Close $49.02 Range $40.02 - $62.65

Q1 2020

Shares 68,385 Value ($000) $3,172 Avg Close $60.84 Range $39.47 - $70.26

Q4 2019

Shares 68,385 Value ($000) $4,694 Avg Close $66.36 Range $61.48 - $70.25

Q3 2019

Shares 68,385 Value ($000) $4,416 Avg Close $64.62 Range $60.18 - $69.31

Q2 2019

Shares 68,385 Value ($000) $4,501 Avg Close $65.95 Range $61.14 - $71.97

Q1 2019

Shares 68,385 Value ($000) $4,379 Avg Close $66.11 Range $59.88 - $69.73

Q4 2018

Shares 68,385 Value ($000) $4,169 Avg Close $64.83 Range $57.00 - $73.14

Q3 2018

Shares 68,385 Value ($000) $4,848 Avg Close $75.11 Range $70.16 - $80.39

Q2 2018

Shares 68,385 Value ($000) $5,213 Avg Close $76.86 Range $70.06 - $82.14

Q1 2018

Shares 68,385 Value ($000) $4,950 Avg Close $74.91 Range $70.71 - $78.27

Q4 2017

Shares 68,385 Value ($000) $4,918 Avg Close $73.45 Range $68.76 - $77.72

Q3 2017

Shares 68,385 Value ($000) $5,094 Avg Close $70.02 Range $62.27 - $76.98

Q2 2017

Shares 68,385 Value ($000) $5,119 Avg Close $73.19 Range $66.51 - $78.67

Q1 2017

Shares 68,385 Value ($000) $5,150 Avg Close $76.51 Range $70.69 - $81.55

Q4 2016

Shares 68,385 Value ($000) $5,274 Avg Close $69.52 Range $58.71 - $81.11

Q3 2016

Shares 86,369 Value ($000) $5,135 Avg Close $57.26 Range $50.60 - $61.24

Q2 2016

Shares 86,369 Value ($000) $4,596 Avg Close $54.35 Range $48.49 - $58.89

Q1 2016

Shares 86,369 Value ($000) $4,459 Avg Close $48.04 Range $39.55 - $53.89

Q4 2015

Shares 86,269 Value ($000) $4,016 Avg Close $50.48 Range $45.14 - $54.87

Q3 2015

Shares 86,269 Value ($000) $4,383 Avg Close $52.75 Range $47.03 - $58.44

Q2 2015

Shares 85,168 Value ($000) $4,856 Avg Close $53.75 Range $49.41 - $58.84

Q1 2015

Shares 85,049 Value ($000) $4,498 Avg Close $51.86 Range $47.26 - $57.32

Q4 2014

Shares 85,049 Value ($000) $4,838 Avg Close $56.34 Range $51.87 - $61.00

Q3 2014

Shares 85,049 Value ($000) $4,639 Avg Close $57.72 Range $54.54 - $65.30

Q2 2014

Shares 85,049 Value ($000) $5,391 Avg Close $59.62 Range $52.77 - $66.98

Q1 2014

Shares 85,049 Value ($000) $5,503 Avg Close $62.46 Range $56.15 - $68.27

Q4 2013

Shares 86,749 Value ($000) $5,576 Avg Close $60.74 Range $53.72 - $65.44

Q3 2013

Shares 91,949 Value ($000) $4,997 Avg Close $58.33 Range $51.86 - $62.20

Q2 2013

Shares 96,552 Value ($000) $5,375 Avg Close $50.96 Range $46.34 - $56.14

Period	Shares	Value ($000)	Average Close	Price Range
Q4 2025	60,476	$7	$113.28	$103.38 - $121.89
Q3 2025	60,476	$7	$115.25	$103.07 - $126.14
Q2 2025	60,376	$6	$99.71	$82.00 - $109.46
Q1 2025	60,376	$6	$110.25	$94.90 - $124.27
Q4 2024	58,712	$7	$115.63	$100.23 - $129.94
Q3 2024	59,712	$6	$97.49	$81.01 - $109.42
Q2 2024	68,512	$6	$82.01	$76.00 - $87.21
Q1 2024	74,012	$6	$81.32	$76.73 - $87.36
Q4 2023	75,112	$6	$70.34	$57.91 - $85.36
Q3 2023	75,112	$5	$64.95	$57.84 - $72.91
Q2 2023	75,112	$5	$59.67	$50.68 - $68.14
Q1 2023	79,212	$5	$81.27	$51.28 - $92.68
Q4 2022	79,212	$7	$84.02	$76.97 - $92.70
Q3 2022	79,112	$6,668	$90.50	$82.68 - $99.19
Q2 2022	75,012	$6,459	$90.65	$81.57 - $99.27
Q1 2022	75,012	$7,288	$102.07	$94.52 - $112.24
Q4 2021	79,112	$8,395	$103.16	$94.12 - $109.90
Q3 2021	74,550	$7,210	$91.22	$84.21 - $99.18
Q2 2021	68,385	$6,364	$94.99	$84.30 - $99.98
Q1 2021	68,385	$6,314	$82.61	$67.33 - $99.82
Q4 2020	68,385	$4,718	$64.13	$47.85 - $72.76
Q3 2020	68,385	$3,352	$50.48	$43.79 - $56.41
Q2 2020	68,385	$3,525	$49.02	$40.02 - $62.65
Q1 2020	68,385	$3,172	$60.84	$39.47 - $70.26
Q4 2019	68,385	$4,694	$66.36	$61.48 - $70.25
Q3 2019	68,385	$4,416	$64.62	$60.18 - $69.31
Q2 2019	68,385	$4,501	$65.95	$61.14 - $71.97
Q1 2019	68,385	$4,379	$66.11	$59.88 - $69.73
Q4 2018	68,385	$4,169	$64.83	$57.00 - $73.14
Q3 2018	68,385	$4,848	$75.11	$70.16 - $80.39
Q2 2018	68,385	$5,213	$76.86	$70.06 - $82.14
Q1 2018	68,385	$4,950	$74.91	$70.71 - $78.27
Q4 2017	68,385	$4,918	$73.45	$68.76 - $77.72
Q3 2017	68,385	$5,094	$70.02	$62.27 - $76.98
Q2 2017	68,385	$5,119	$73.19	$66.51 - $78.67
Q1 2017	68,385	$5,150	$76.51	$70.69 - $81.55
Q4 2016	68,385	$5,274	$69.52	$58.71 - $81.11
Q3 2016	86,369	$5,135	$57.26	$50.60 - $61.24
Q2 2016	86,369	$4,596	$54.35	$48.49 - $58.89
Q1 2016	86,369	$4,459	$48.04	$39.55 - $53.89
Q4 2015	86,269	$4,016	$50.48	$45.14 - $54.87
Q3 2015	86,269	$4,383	$52.75	$47.03 - $58.44
Q2 2015	85,168	$4,856	$53.75	$49.41 - $58.84
Q1 2015	85,049	$4,498	$51.86	$47.26 - $57.32
Q4 2014	85,049	$4,838	$56.34	$51.87 - $61.00
Q3 2014	85,049	$4,639	$57.72	$54.54 - $65.30
Q2 2014	85,049	$5,391	$59.62	$52.77 - $66.98
Q1 2014	85,049	$5,503	$62.46	$56.15 - $68.27
Q4 2013	86,749	$5,576	$60.74	$53.72 - $65.44
Q3 2013	91,949	$4,997	$58.33	$51.86 - $62.20
Q2 2013	96,552	$5,375	$50.96	$46.34 - $56.14