UMB FINL CORP

Ticker: UMBF CUSIP: 902788108 Class: EQTY

CALIFORNIA STATE TEACHERS RETIREMENT SYSTEM's Holding History (CIK: 0001081019)

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

Q4 2025

Shares 71,181 Value ($000) $8,189 Avg Close $113.28 Range $103.38 - $121.89

Q3 2025

Shares 71,244 Value ($000) $8,432 Avg Close $115.25 Range $103.07 - $126.14

Q2 2025

Shares 67,877 Value ($000) $7,138 Avg Close $99.71 Range $82.00 - $109.46

Q1 2025

Shares 67,615 Value ($000) $6,836 Avg Close $110.25 Range $94.90 - $124.27

Q4 2024

Shares 43,181 Value ($000) $4,873 Avg Close $115.63 Range $100.23 - $129.94

Q3 2024

Shares 43,692 Value ($000) $4,592 Avg Close $97.49 Range $81.01 - $109.42

Q2 2024

Shares 45,278 Value ($000) $3,777 Avg Close $82.01 Range $76.00 - $87.21

Q1 2024

Shares 45,916 Value ($000) $3,994 Avg Close $81.32 Range $76.73 - $87.36

Q4 2023

Shares 48,528 Value ($000) $4,055 Avg Close $70.34 Range $57.91 - $85.36

Q3 2023

Shares 50,529 Value ($000) $3,135 Avg Close $64.95 Range $57.84 - $72.91

Q2 2023

Shares 53,989 Value ($000) $3,288 Avg Close $59.67 Range $50.68 - $68.14

Q1 2023

Shares 56,705 Value ($000) $3,273 Avg Close $81.27 Range $51.28 - $92.68

Q4 2022

Shares 57,508 Value ($000) $4,803 Avg Close $84.02 Range $76.97 - $92.70

Q3 2022

Shares 56,959 Value ($000) $4,801 Avg Close $90.50 Range $82.68 - $99.19

Q2 2022

Shares 58,134 Value ($000) $5,005 Avg Close $90.65 Range $81.57 - $99.27

Q1 2022

Shares 57,855 Value ($000) $5,621 Avg Close $102.07 Range $94.52 - $112.24

Q4 2021

Shares 62,708 Value ($000) $6,654 Avg Close $103.16 Range $94.12 - $109.90

Q3 2021

Shares 61,255 Value ($000) $5,924 Avg Close $91.22 Range $84.21 - $99.18

Q2 2021

Shares 60,384 Value ($000) $5,619 Avg Close $94.99 Range $84.30 - $99.98

Q1 2021

Shares 65,799 Value ($000) $6,075 Avg Close $82.61 Range $67.33 - $99.82

Q4 2020

Shares 65,984 Value ($000) $4,552 Avg Close $64.13 Range $47.85 - $72.76

Q3 2020

Shares 66,081 Value ($000) $3,239 Avg Close $50.48 Range $43.79 - $56.41

Q2 2020

Shares 65,772 Value ($000) $3,391 Avg Close $49.02 Range $40.02 - $62.65

Q1 2020

Shares 67,371 Value ($000) $3,125 Avg Close $60.84 Range $39.47 - $70.26

Q4 2019

Shares 67,705 Value ($000) $4,647 Avg Close $66.36 Range $61.48 - $70.25

Q3 2019

Shares 69,072 Value ($000) $4,461 Avg Close $64.62 Range $60.18 - $69.31

Q2 2019

Shares 68,247 Value ($000) $4,492 Avg Close $65.95 Range $61.14 - $71.97

Q1 2019

Shares 69,427 Value ($000) $4,446 Avg Close $66.11 Range $59.88 - $69.73

Q4 2018

Shares 70,971 Value ($000) $4,327 Avg Close $64.83 Range $57.00 - $73.14

Q3 2018

Shares 69,370 Value ($000) $4,918 Avg Close $75.11 Range $70.16 - $80.39

Q2 2018

Shares 69,395 Value ($000) $5,290 Avg Close $76.86 Range $70.06 - $82.14

Q1 2018

Shares 68,975 Value ($000) $4,993 Avg Close $74.91 Range $70.71 - $78.27

Q4 2017

Shares 71,394 Value ($000) $5,135 Avg Close $73.45 Range $68.76 - $77.72

Q3 2017

Shares 72,517 Value ($000) $5,402 Avg Close $70.02 Range $62.27 - $76.98

Q2 2017

Shares 80,219 Value ($000) $6,005 Avg Close $73.19 Range $66.51 - $78.67

Q1 2017

Shares 88,474 Value ($000) $6,663 Avg Close $76.51 Range $70.69 - $81.55

Q4 2016

Shares 92,674 Value ($000) $7,147 Avg Close $69.52 Range $58.71 - $81.11

Q3 2016

Shares 95,074 Value ($000) $5,652 Avg Close $57.26 Range $50.60 - $61.24

Q2 2016

Shares 94,274 Value ($000) $5,016 Avg Close $54.35 Range $48.49 - $58.89

Q1 2016

Shares 83,599 Value ($000) $4,316 Avg Close $48.04 Range $39.55 - $53.89

Q4 2015

Shares 72,963 Value ($000) $3,396 Avg Close $50.48 Range $45.14 - $54.87

Q3 2015

Shares 71,804 Value ($000) $3,648 Avg Close $52.75 Range $47.03 - $58.44

Q2 2015

Shares 71,904 Value ($000) $4,100 Avg Close $53.75 Range $49.41 - $58.84

Q1 2015

Shares 68,925 Value ($000) $3,645 Avg Close $51.86 Range $47.26 - $57.32

Q4 2014

Shares 70,325 Value ($000) $4,001 Avg Close $56.34 Range $51.87 - $61.00

Q3 2014

Shares 69,627 Value ($000) $3,798 Avg Close $57.72 Range $54.54 - $65.30

Q2 2014

Shares 68,932 Value ($000) $4,370 Avg Close $59.62 Range $52.77 - $66.98

Q1 2014

Shares 64,932 Value ($000) $4,201 Avg Close $62.46 Range $56.15 - $68.27

Q4 2013

Shares 64,632 Value ($000) $4,155 Avg Close $60.74 Range $53.72 - $65.44

Q3 2013

Shares 62,932 Value ($000) $3,420 Avg Close $58.33 Range $51.86 - $62.20

Q2 2013

Shares 56,548 Value ($000) $3,148 Avg Close $50.96 Range $46.34 - $56.14

Q1 2013

Shares 56,092 Value ($000) $2,752 Avg Close $45.89 Range $43.27 - $49.42

Period	Shares	Value ($000)	Average Close	Price Range
Q4 2025	71,181	$8,189	$113.28	$103.38 - $121.89
Q3 2025	71,244	$8,432	$115.25	$103.07 - $126.14
Q2 2025	67,877	$7,138	$99.71	$82.00 - $109.46
Q1 2025	67,615	$6,836	$110.25	$94.90 - $124.27
Q4 2024	43,181	$4,873	$115.63	$100.23 - $129.94
Q3 2024	43,692	$4,592	$97.49	$81.01 - $109.42
Q2 2024	45,278	$3,777	$82.01	$76.00 - $87.21
Q1 2024	45,916	$3,994	$81.32	$76.73 - $87.36
Q4 2023	48,528	$4,055	$70.34	$57.91 - $85.36
Q3 2023	50,529	$3,135	$64.95	$57.84 - $72.91
Q2 2023	53,989	$3,288	$59.67	$50.68 - $68.14
Q1 2023	56,705	$3,273	$81.27	$51.28 - $92.68
Q4 2022	57,508	$4,803	$84.02	$76.97 - $92.70
Q3 2022	56,959	$4,801	$90.50	$82.68 - $99.19
Q2 2022	58,134	$5,005	$90.65	$81.57 - $99.27
Q1 2022	57,855	$5,621	$102.07	$94.52 - $112.24
Q4 2021	62,708	$6,654	$103.16	$94.12 - $109.90
Q3 2021	61,255	$5,924	$91.22	$84.21 - $99.18
Q2 2021	60,384	$5,619	$94.99	$84.30 - $99.98
Q1 2021	65,799	$6,075	$82.61	$67.33 - $99.82
Q4 2020	65,984	$4,552	$64.13	$47.85 - $72.76
Q3 2020	66,081	$3,239	$50.48	$43.79 - $56.41
Q2 2020	65,772	$3,391	$49.02	$40.02 - $62.65
Q1 2020	67,371	$3,125	$60.84	$39.47 - $70.26
Q4 2019	67,705	$4,647	$66.36	$61.48 - $70.25
Q3 2019	69,072	$4,461	$64.62	$60.18 - $69.31
Q2 2019	68,247	$4,492	$65.95	$61.14 - $71.97
Q1 2019	69,427	$4,446	$66.11	$59.88 - $69.73
Q4 2018	70,971	$4,327	$64.83	$57.00 - $73.14
Q3 2018	69,370	$4,918	$75.11	$70.16 - $80.39
Q2 2018	69,395	$5,290	$76.86	$70.06 - $82.14
Q1 2018	68,975	$4,993	$74.91	$70.71 - $78.27
Q4 2017	71,394	$5,135	$73.45	$68.76 - $77.72
Q3 2017	72,517	$5,402	$70.02	$62.27 - $76.98
Q2 2017	80,219	$6,005	$73.19	$66.51 - $78.67
Q1 2017	88,474	$6,663	$76.51	$70.69 - $81.55
Q4 2016	92,674	$7,147	$69.52	$58.71 - $81.11
Q3 2016	95,074	$5,652	$57.26	$50.60 - $61.24
Q2 2016	94,274	$5,016	$54.35	$48.49 - $58.89
Q1 2016	83,599	$4,316	$48.04	$39.55 - $53.89
Q4 2015	72,963	$3,396	$50.48	$45.14 - $54.87
Q3 2015	71,804	$3,648	$52.75	$47.03 - $58.44
Q2 2015	71,904	$4,100	$53.75	$49.41 - $58.84
Q1 2015	68,925	$3,645	$51.86	$47.26 - $57.32
Q4 2014	70,325	$4,001	$56.34	$51.87 - $61.00
Q3 2014	69,627	$3,798	$57.72	$54.54 - $65.30
Q2 2014	68,932	$4,370	$59.62	$52.77 - $66.98
Q1 2014	64,932	$4,201	$62.46	$56.15 - $68.27
Q4 2013	64,632	$4,155	$60.74	$53.72 - $65.44
Q3 2013	62,932	$3,420	$58.33	$51.86 - $62.20
Q2 2013	56,548	$3,148	$50.96	$46.34 - $56.14
Q1 2013	56,092	$2,752	$45.89	$43.27 - $49.42