UMB FINL CORP

Ticker: UMBF CUSIP: 902788108 Class: EQTY

CALIFORNIA PUBLIC EMPLOYEES RETIREMENT SYSTEM's Holding History (CIK: 0000919079)

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

Q4 2025

Shares 127,893 Value ($000) $14,713 Avg Close $113.28 Range $103.38 - $121.89

Q3 2025

Shares 127,713 Value ($000) $15,115 Avg Close $115.25 Range $103.07 - $126.14

Q2 2025

Shares 121,620 Value ($000) $12,790 Avg Close $99.71 Range $82.00 - $109.46

Q1 2025

Shares 96,964 Value ($000) $9,803 Avg Close $110.25 Range $94.90 - $124.27

Q4 2024

Shares 83,521 Value ($000) $9,426 Avg Close $115.63 Range $100.23 - $129.94

Q3 2024

Shares 89,100 Value ($000) $9,365 Avg Close $97.49 Range $81.01 - $109.42

Q2 2024

Shares 86,699 Value ($000) $7,232 Avg Close $82.01 Range $76.00 - $87.21

Q1 2024

Shares 92,097 Value ($000) $8,012 Avg Close $81.32 Range $76.73 - $87.36

Q4 2023

Shares 90,903 Value ($000) $7,595 Avg Close $70.34 Range $57.91 - $85.36

Q3 2023

Shares 99,065 Value ($000) $6,147 Avg Close $64.95 Range $57.84 - $72.91

Q2 2023

Shares 100,703 Value ($000) $6,133 Avg Close $59.67 Range $50.68 - $68.14

Q1 2023

Shares 101,572 Value ($000) $5,863 Avg Close $81.27 Range $51.28 - $92.68

Q4 2022

Shares 108,211 Value ($000) $9,038 Avg Close $84.02 Range $76.97 - $92.70

Q3 2022

Shares 104,113 Value ($000) $8,776 Avg Close $90.50 Range $82.68 - $99.19

Q2 2022

Shares 98,216 Value ($000) $8,456 Avg Close $90.65 Range $81.57 - $99.27

Q1 2022

Shares 98,216 Value ($000) $9,543 Avg Close $102.07 Range $94.52 - $112.24

Q4 2021

Shares 98,622 Value ($000) $10,465 Avg Close $103.16 Range $94.12 - $109.90

Q3 2021

Shares 98,402 Value ($000) $9,516 Avg Close $91.22 Range $84.21 - $99.18

Q2 2021

Shares 99,024 Value ($000) $9,215 Avg Close $94.99 Range $84.30 - $99.98

Q1 2021

Shares 102,648 Value ($000) $9,477 Avg Close $82.61 Range $67.33 - $99.82

Q4 2020

Shares 117,198 Value ($000) $8,085 Avg Close $64.13 Range $47.85 - $72.76

Q3 2020

Shares 99,626 Value ($000) $4,883 Avg Close $50.48 Range $43.79 - $56.41

Q2 2020

Shares 97,554 Value ($000) $5,029 Avg Close $49.02 Range $40.02 - $62.65

Q1 2020

Shares 100,928 Value ($000) $4,681 Avg Close $60.84 Range $39.47 - $70.26

Q4 2019

Shares 127,093 Value ($000) $8,724 Avg Close $66.36 Range $61.48 - $70.25

Q3 2019

Shares 120,958 Value ($000) $7,811 Avg Close $64.62 Range $60.18 - $69.31

Q2 2019

Shares 77,746 Value ($000) $5,117 Avg Close $65.95 Range $61.14 - $71.97

Q1 2019

Shares 89,425 Value ($000) $5,727 Avg Close $66.11 Range $59.88 - $69.73

Q4 2018

Shares 99,142 Value ($000) $6,045 Avg Close $64.83 Range $57.00 - $73.14

Q3 2018

Shares 100,345 Value ($000) $7,114 Avg Close $75.11 Range $70.16 - $80.39

Q2 2018

Shares 105,770 Value ($000) $8,063 Avg Close $76.86 Range $70.06 - $82.14

Q1 2018

Shares 84,868 Value ($000) $6,144 Avg Close $74.91 Range $70.71 - $78.27

Q4 2017

Shares 77,104 Value ($000) $5,545 Avg Close $73.45 Range $68.76 - $77.72

Q3 2017

Shares 68,949 Value ($000) $5,136 Avg Close $70.02 Range $62.27 - $76.98

Q2 2017

Shares 63,139 Value ($000) $4,727 Avg Close $73.19 Range $66.51 - $78.67

Q1 2017

Shares 70,539 Value ($000) $5,312 Avg Close $76.51 Range $70.69 - $81.55

Q4 2016

Shares 71,639 Value ($000) $5,525 Avg Close $69.52 Range $58.71 - $81.11

Q3 2016

Shares 79,239 Value ($000) $4,711 Avg Close $57.26 Range $50.60 - $61.24

Q2 2016

Shares 83,139 Value ($000) $4,424 Avg Close $54.35 Range $48.49 - $58.89

Q1 2016

Shares 82,339 Value ($000) $4,251 Avg Close $48.04 Range $39.55 - $53.89

Q4 2015

Shares 84,639 Value ($000) $3,940 Avg Close $50.48 Range $45.14 - $54.87

Q3 2015

Shares 83,439 Value ($000) $4,240 Avg Close $52.75 Range $47.03 - $58.44

Q2 2015

Shares 73,739 Value ($000) $4,205 Avg Close $53.75 Range $49.41 - $58.84

Q1 2015

Shares 73,439 Value ($000) $3,821 Avg Close $51.86 Range $47.26 - $57.32

Q4 2014

Shares 73,439 Value ($000) $3,821 Avg Close $56.34 Range $51.87 - $61.00

Q3 2014

Shares 70,939 Value ($000) $3,870 Avg Close $57.72 Range $54.54 - $65.30

Q2 2014

Shares 68,439 Value ($000) $4,338 Avg Close $59.62 Range $52.77 - $66.98

Q1 2014

Shares 71,239 Value ($000) $4,576 Avg Close $62.46 Range $56.15 - $68.27

Q4 2013

Shares 65,521 Value ($000) $4,235 Avg Close $60.74 Range $53.72 - $65.44

Q3 2013

Shares 70,257 Value ($000) $3,818 Avg Close $58.33 Range $51.86 - $62.20

Q2 2013

Shares 59,757 Value ($000) $3,327 Avg Close $50.96 Range $46.34 - $56.14

Period	Shares	Value ($000)	Average Close	Price Range
Q4 2025	127,893	$14,713	$113.28	$103.38 - $121.89
Q3 2025	127,713	$15,115	$115.25	$103.07 - $126.14
Q2 2025	121,620	$12,790	$99.71	$82.00 - $109.46
Q1 2025	96,964	$9,803	$110.25	$94.90 - $124.27
Q4 2024	83,521	$9,426	$115.63	$100.23 - $129.94
Q3 2024	89,100	$9,365	$97.49	$81.01 - $109.42
Q2 2024	86,699	$7,232	$82.01	$76.00 - $87.21
Q1 2024	92,097	$8,012	$81.32	$76.73 - $87.36
Q4 2023	90,903	$7,595	$70.34	$57.91 - $85.36
Q3 2023	99,065	$6,147	$64.95	$57.84 - $72.91
Q2 2023	100,703	$6,133	$59.67	$50.68 - $68.14
Q1 2023	101,572	$5,863	$81.27	$51.28 - $92.68
Q4 2022	108,211	$9,038	$84.02	$76.97 - $92.70
Q3 2022	104,113	$8,776	$90.50	$82.68 - $99.19
Q2 2022	98,216	$8,456	$90.65	$81.57 - $99.27
Q1 2022	98,216	$9,543	$102.07	$94.52 - $112.24
Q4 2021	98,622	$10,465	$103.16	$94.12 - $109.90
Q3 2021	98,402	$9,516	$91.22	$84.21 - $99.18
Q2 2021	99,024	$9,215	$94.99	$84.30 - $99.98
Q1 2021	102,648	$9,477	$82.61	$67.33 - $99.82
Q4 2020	117,198	$8,085	$64.13	$47.85 - $72.76
Q3 2020	99,626	$4,883	$50.48	$43.79 - $56.41
Q2 2020	97,554	$5,029	$49.02	$40.02 - $62.65
Q1 2020	100,928	$4,681	$60.84	$39.47 - $70.26
Q4 2019	127,093	$8,724	$66.36	$61.48 - $70.25
Q3 2019	120,958	$7,811	$64.62	$60.18 - $69.31
Q2 2019	77,746	$5,117	$65.95	$61.14 - $71.97
Q1 2019	89,425	$5,727	$66.11	$59.88 - $69.73
Q4 2018	99,142	$6,045	$64.83	$57.00 - $73.14
Q3 2018	100,345	$7,114	$75.11	$70.16 - $80.39
Q2 2018	105,770	$8,063	$76.86	$70.06 - $82.14
Q1 2018	84,868	$6,144	$74.91	$70.71 - $78.27
Q4 2017	77,104	$5,545	$73.45	$68.76 - $77.72
Q3 2017	68,949	$5,136	$70.02	$62.27 - $76.98
Q2 2017	63,139	$4,727	$73.19	$66.51 - $78.67
Q1 2017	70,539	$5,312	$76.51	$70.69 - $81.55
Q4 2016	71,639	$5,525	$69.52	$58.71 - $81.11
Q3 2016	79,239	$4,711	$57.26	$50.60 - $61.24
Q2 2016	83,139	$4,424	$54.35	$48.49 - $58.89
Q1 2016	82,339	$4,251	$48.04	$39.55 - $53.89
Q4 2015	84,639	$3,940	$50.48	$45.14 - $54.87
Q3 2015	83,439	$4,240	$52.75	$47.03 - $58.44
Q2 2015	73,739	$4,205	$53.75	$49.41 - $58.84
Q1 2015	73,439	$3,821	$51.86	$47.26 - $57.32
Q4 2014	73,439	$3,821	$56.34	$51.87 - $61.00
Q3 2014	70,939	$3,870	$57.72	$54.54 - $65.30
Q2 2014	68,439	$4,338	$59.62	$52.77 - $66.98
Q1 2014	71,239	$4,576	$62.46	$56.15 - $68.27
Q4 2013	65,521	$4,235	$60.74	$53.72 - $65.44
Q3 2013	70,257	$3,818	$58.33	$51.86 - $62.20
Q2 2013	59,757	$3,327	$50.96	$46.34 - $56.14