UMB FINL CORP

Ticker: UMBF CUSIP: 902788108 Class: EQTY

NEW YORK STATE COMMON RETIREMENT FUND's Holding History (CIK: 0000810265)

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

Q4 2025

Shares 193,936 Value ($000) $22,310 Avg Close $113.28 Range $103.38 - $121.89

Q3 2025

Shares 195,084 Value ($000) $23,088 Avg Close $115.25 Range $103.07 - $126.14

Q2 2025

Shares 194,984 Value ($000) $20,505 Avg Close $99.71 Range $82.00 - $109.46

Q1 2025

Shares 194,586 Value ($000) $19,673 Avg Close $110.25 Range $94.90 - $124.27

Q4 2024

Shares 13,874 Value ($000) $1,566 Avg Close $115.63 Range $100.23 - $129.94

Q3 2024

Shares 13,874 Value ($000) $1,458 Avg Close $97.49 Range $81.01 - $109.42

Q2 2024

Shares 19,374 Value ($000) $1,616 Avg Close $82.01 Range $76.00 - $87.21

Q1 2024

Shares 18,069 Value ($000) $1,572 Avg Close $81.32 Range $76.73 - $87.36

Q4 2023

Shares 18,085 Value ($000) $1,511 Avg Close $70.34 Range $57.91 - $85.36

Q3 2023

Shares 17,762 Value ($000) $1,102 Avg Close $64.95 Range $57.84 - $72.91

Q2 2023

Shares 17,742 Value ($000) $1,080 Avg Close $59.67 Range $50.68 - $68.14

Q1 2023

Shares 22,912 Value ($000) $1,322 Avg Close $81.27 Range $51.28 - $92.68

Q4 2022

Shares 31,807 Value ($000) $2,657 Avg Close $84.02 Range $76.97 - $92.70

Q3 2022

Shares 31,823 Value ($000) $2,682 Avg Close $90.50 Range $82.68 - $99.19

Q2 2022

Shares 31,442 Value ($000) $2,707 Avg Close $90.65 Range $81.57 - $99.27

Q1 2022

Shares 31,529 Value ($000) $3,063 Avg Close $102.07 Range $94.52 - $112.24

Q4 2021

Shares 31,560 Value ($000) $3,349 Avg Close $103.16 Range $94.12 - $109.90

Q3 2021

Shares 31,559 Value ($000) $3,052 Avg Close $91.22 Range $84.21 - $99.18

Q2 2021

Shares 37,956 Value ($000) $3,532 Avg Close $94.99 Range $84.30 - $99.98

Q1 2021

Shares 39,400 Value ($000) $3,638 Avg Close $82.61 Range $67.33 - $99.82

Q4 2020

Shares 39,400 Value ($000) $2,718 Avg Close $64.13 Range $47.85 - $72.76

Q3 2020

Shares 41,500 Value ($000) $2,034 Avg Close $50.48 Range $43.79 - $56.41

Q2 2020

Shares 41,500 Value ($000) $2,139 Avg Close $49.02 Range $40.02 - $62.65

Q1 2020

Shares 41,500 Value ($000) $1,925 Avg Close $60.84 Range $39.47 - $70.26

Q4 2019

Shares 39,900 Value ($000) $2,739 Avg Close $66.36 Range $61.48 - $70.25

Q3 2019

Shares 46,200 Value ($000) $2,984 Avg Close $64.62 Range $60.18 - $69.31

Q2 2019

Shares 46,100 Value ($000) $3,034 Avg Close $65.95 Range $61.14 - $71.97

Q1 2019

Shares 46,100 Value ($000) $2,952 Avg Close $66.11 Range $59.88 - $69.73

Q4 2018

Shares 44,500 Value ($000) $2,713 Avg Close $64.83 Range $57.00 - $73.14

Q3 2018

Shares 50,800 Value ($000) $3,602 Avg Close $75.11 Range $70.16 - $80.39

Q2 2018

Shares 50,800 Value ($000) $3,872 Avg Close $76.86 Range $70.06 - $82.14

Q1 2018

Shares 49,500 Value ($000) $3,583 Avg Close $74.91 Range $70.71 - $78.27

Q4 2017

Shares 49,500 Value ($000) $3,560 Avg Close $73.45 Range $68.76 - $77.72

Q3 2017

Shares 54,143 Value ($000) $4,033 Avg Close $70.02 Range $62.27 - $76.98

Q2 2017

Shares 78,549 Value ($000) $5,880 Avg Close $73.19 Range $66.51 - $78.67

Q1 2017

Shares 77,750 Value ($000) $5,855 Avg Close $76.51 Range $70.69 - $81.55

Q4 2016

Shares 57,829 Value ($000) $4,460 Avg Close $69.52 Range $58.71 - $81.11

Q3 2016

Shares 63,389 Value ($000) $3,768 Avg Close $57.26 Range $50.60 - $61.24

Q2 2016

Shares 54,828 Value ($000) $2,917 Avg Close $54.35 Range $48.49 - $58.89

Q1 2016

Shares 39,500 Value ($000) $2,039 Avg Close $48.04 Range $39.55 - $53.89

Q4 2015

Shares 37,800 Value ($000) $1,760 Avg Close $50.48 Range $45.14 - $54.87

Q3 2015

Shares 37,200 Value ($000) $1,890 Avg Close $52.75 Range $47.03 - $58.44

Q2 2015

Shares 93,363 Value ($000) $5,324 Avg Close $53.75 Range $49.41 - $58.84

Q1 2015

Shares 76,460 Value ($000) $4,044 Avg Close $51.86 Range $47.26 - $57.32

Q4 2014

Shares 76,160 Value ($000) $4,333 Avg Close $56.34 Range $51.87 - $61.00

Q3 2014

Shares 76,160 Value ($000) $4,155 Avg Close $57.72 Range $54.54 - $65.30

Q2 2014

Shares 87,660 Value ($000) $5,557 Avg Close $59.62 Range $52.77 - $66.98

Q1 2014

Shares 85,160 Value ($000) $5,510 Avg Close $62.46 Range $56.15 - $68.27

Q4 2013

Shares 79,260 Value ($000) $5,095 Avg Close $60.74 Range $53.72 - $65.44

Q3 2013

Shares 76,060 Value ($000) $4,133 Avg Close $58.33 Range $51.86 - $62.20

Q2 2013

Shares 76,060 Value ($000) $4,234 Avg Close $50.96 Range $46.34 - $56.14

Period	Shares	Value ($000)	Average Close	Price Range
Q4 2025	193,936	$22,310	$113.28	$103.38 - $121.89
Q3 2025	195,084	$23,088	$115.25	$103.07 - $126.14
Q2 2025	194,984	$20,505	$99.71	$82.00 - $109.46
Q1 2025	194,586	$19,673	$110.25	$94.90 - $124.27
Q4 2024	13,874	$1,566	$115.63	$100.23 - $129.94
Q3 2024	13,874	$1,458	$97.49	$81.01 - $109.42
Q2 2024	19,374	$1,616	$82.01	$76.00 - $87.21
Q1 2024	18,069	$1,572	$81.32	$76.73 - $87.36
Q4 2023	18,085	$1,511	$70.34	$57.91 - $85.36
Q3 2023	17,762	$1,102	$64.95	$57.84 - $72.91
Q2 2023	17,742	$1,080	$59.67	$50.68 - $68.14
Q1 2023	22,912	$1,322	$81.27	$51.28 - $92.68
Q4 2022	31,807	$2,657	$84.02	$76.97 - $92.70
Q3 2022	31,823	$2,682	$90.50	$82.68 - $99.19
Q2 2022	31,442	$2,707	$90.65	$81.57 - $99.27
Q1 2022	31,529	$3,063	$102.07	$94.52 - $112.24
Q4 2021	31,560	$3,349	$103.16	$94.12 - $109.90
Q3 2021	31,559	$3,052	$91.22	$84.21 - $99.18
Q2 2021	37,956	$3,532	$94.99	$84.30 - $99.98
Q1 2021	39,400	$3,638	$82.61	$67.33 - $99.82
Q4 2020	39,400	$2,718	$64.13	$47.85 - $72.76
Q3 2020	41,500	$2,034	$50.48	$43.79 - $56.41
Q2 2020	41,500	$2,139	$49.02	$40.02 - $62.65
Q1 2020	41,500	$1,925	$60.84	$39.47 - $70.26
Q4 2019	39,900	$2,739	$66.36	$61.48 - $70.25
Q3 2019	46,200	$2,984	$64.62	$60.18 - $69.31
Q2 2019	46,100	$3,034	$65.95	$61.14 - $71.97
Q1 2019	46,100	$2,952	$66.11	$59.88 - $69.73
Q4 2018	44,500	$2,713	$64.83	$57.00 - $73.14
Q3 2018	50,800	$3,602	$75.11	$70.16 - $80.39
Q2 2018	50,800	$3,872	$76.86	$70.06 - $82.14
Q1 2018	49,500	$3,583	$74.91	$70.71 - $78.27
Q4 2017	49,500	$3,560	$73.45	$68.76 - $77.72
Q3 2017	54,143	$4,033	$70.02	$62.27 - $76.98
Q2 2017	78,549	$5,880	$73.19	$66.51 - $78.67
Q1 2017	77,750	$5,855	$76.51	$70.69 - $81.55
Q4 2016	57,829	$4,460	$69.52	$58.71 - $81.11
Q3 2016	63,389	$3,768	$57.26	$50.60 - $61.24
Q2 2016	54,828	$2,917	$54.35	$48.49 - $58.89
Q1 2016	39,500	$2,039	$48.04	$39.55 - $53.89
Q4 2015	37,800	$1,760	$50.48	$45.14 - $54.87
Q3 2015	37,200	$1,890	$52.75	$47.03 - $58.44
Q2 2015	93,363	$5,324	$53.75	$49.41 - $58.84
Q1 2015	76,460	$4,044	$51.86	$47.26 - $57.32
Q4 2014	76,160	$4,333	$56.34	$51.87 - $61.00
Q3 2014	76,160	$4,155	$57.72	$54.54 - $65.30
Q2 2014	87,660	$5,557	$59.62	$52.77 - $66.98
Q1 2014	85,160	$5,510	$62.46	$56.15 - $68.27
Q4 2013	79,260	$5,095	$60.74	$53.72 - $65.44
Q3 2013	76,060	$4,133	$58.33	$51.86 - $62.20
Q2 2013	76,060	$4,234	$50.96	$46.34 - $56.14