CVB FINL CORP

Ticker: CVBF CUSIP: 126600105 Class: EQTY

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

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

Q4 2025

Shares 36,444 Value ($000) $678 Avg Close $18.94 Range $17.77 - $20.49

Q3 2025

Shares 38,721 Value ($000) $732 Avg Close $19.48 Range $17.75 - $20.90

Q2 2025

Shares 38,543 Value ($000) $763 Avg Close $18.06 Range $15.53 - $19.54

Q1 2025

Shares 40,066 Value ($000) $740 Avg Close $19.12 Range $17.48 - $20.83

Q4 2024

Shares 40,506 Value ($000) $867 Avg Close $20.11 Range $16.35 - $23.36

Q3 2024

Shares 40,209 Value ($000) $717 Avg Close $16.75 Range $15.11 - $19.07

Q2 2024

Shares 39,018 Value ($000) $673 Avg Close $15.47 Range $14.59 - $16.52

Q1 2024

Shares 38,293 Value ($000) $683 Avg Close $16.29 Range $14.65 - $18.59

Q4 2023

Shares 38,953 Value ($000) $786 Avg Close $16.12 Range $13.29 - $19.79

Q3 2023

Shares 39,660 Value ($000) $657 Avg Close $15.23 Range $11.57 - $17.65

Q2 2023

Shares 39,127 Value ($000) $520 Avg Close $12.20 Range $9.43 - $14.76

Q1 2023

Shares 40,510 Value ($000) $676 Avg Close $19.92 Range $14.28 - $22.71

Q4 2022

Shares 39,447 Value ($000) $1,016 Avg Close $23.64 Range $21.78 - $25.37

Q3 2022

Shares 38,332 Value ($000) $971 Avg Close $22.43 Range $19.48 - $24.22

Q2 2022

Shares 39,058 Value ($000) $969 Avg Close $20.42 Range $19.11 - $21.86

Q1 2022

Shares 34,802 Value ($000) $808 Avg Close $19.61 Range $18.10 - $20.65

Q4 2021

Shares 34,747 Value ($000) $744 Avg Close $17.24 Range $15.97 - $18.36

Q3 2021

Shares 35,172 Value ($000) $716 Avg Close $16.45 Range $15.60 - $17.38

Q2 2021

Shares 35,017 Value ($000) $721 Avg Close $18.05 Range $17.02 - $18.98

Q1 2021

Shares 37,474 Value ($000) $828 Avg Close $17.82 Range $15.69 - $20.48

Q4 2020

Shares 37,336 Value ($000) $728 Avg Close $15.36 Range $13.06 - $17.32

Q3 2020

Shares 38,844 Value ($000) $646 Avg Close $14.33 Range $12.51 - $15.96

Q2 2020

Shares 30,041 Value ($000) $563 Avg Close $15.17 Range $12.70 - $17.67

Q1 2020

Shares 26,314 Value ($000) $528 Avg Close $15.85 Range $11.76 - $17.34

Q4 2019

Shares 88,757 Value ($000) $1,915 Avg Close $16.55 Range $15.49 - $17.33

Q3 2019

Shares 156,365 Value ($000) $3,263 Avg Close $16.20 Range $15.49 - $17.22

Q2 2019

Shares 158,548 Value ($000) $3,334 Avg Close $16.36 Range $15.67 - $17.07

Q1 2019

Shares 157,627 Value ($000) $3,318 Avg Close $16.71 Range $15.08 - $17.65

Q4 2018

Shares 157,761 Value ($000) $3,192 Avg Close $16.39 Range $14.53 - $17.78

Q3 2018

Shares 148,573 Value ($000) $3,316 Avg Close $17.74 Range $16.61 - $18.77

Q2 2018

Shares 149,233 Value ($000) $3,346 Avg Close $17.17 Range $16.30 - $18.01

Q1 2018

Shares 161,675 Value ($000) $3,660 Avg Close $17.45 Range $16.06 - $18.66

Q4 2017

Shares 172,175 Value ($000) $4,056 Avg Close $17.52 Range $16.42 - $18.81

Q3 2017

Shares 53,136 Value ($000) $1,284 Avg Close $15.82 Range $14.37 - $17.82

Q2 2017

Shares 53,436 Value ($000) $1,199 Avg Close $15.60 Range $14.51 - $16.66

Q1 2017

Shares 52,536 Value ($000) $1,161 Avg Close $16.57 Range $14.92 - $17.86

Q4 2016

Shares 51,736 Value ($000) $1,186 Avg Close $14.27 Range $11.77 - $16.76

Q3 2016

Shares 51,936 Value ($000) $915 Avg Close $12.18 Range $11.03 - $12.81

Q2 2016

Shares 52,036 Value ($000) $853 Avg Close $12.05 Range $10.85 - $12.74

Q1 2016

Shares 50,636 Value ($000) $884 Avg Close $11.14 Range $9.90 - $12.50

Q4 2015

Shares 49,536 Value ($000) $838 Avg Close $12.29 Range $11.02 - $13.17

Q3 2015

Shares 47,436 Value ($000) $792 Avg Close $11.91 Range $10.65 - $12.79

Q4 2014

Shares 67,300 Value ($000) $1,078 Avg Close $10.38 Range $9.11 - $11.24

Q3 2014

Shares 66,800 Value ($000) $958 Avg Close $10.43 Range $9.72 - $11.18

Q2 2014

Shares 66,700 Value ($000) $1,069 Avg Close $10.14 Range $9.27 - $11.05

Q1 2014

Shares 67,400 Value ($000) $1,071 Avg Close $10.56 Range $9.52 - $11.43

Q4 2013

Shares 74,500 Value ($000) $1,271 Avg Close $10.12 Range $8.83 - $11.62

Q3 2013

Shares 83,600 Value ($000) $1,130 Avg Close $8.65 Range $7.69 - $9.09

Q2 2013

Shares 78,400 Value ($000) $921 Avg Close $7.30 Range $6.73 - $7.85

Q1 2013

Shares 77,300 Value ($000) $871 Avg Close $7.15 Range $6.77 - $7.99

Period	Shares	Value ($000)	Average Close	Price Range
Q4 2025	36,444	$678	$18.94	$17.77 - $20.49
Q3 2025	38,721	$732	$19.48	$17.75 - $20.90
Q2 2025	38,543	$763	$18.06	$15.53 - $19.54
Q1 2025	40,066	$740	$19.12	$17.48 - $20.83
Q4 2024	40,506	$867	$20.11	$16.35 - $23.36
Q3 2024	40,209	$717	$16.75	$15.11 - $19.07
Q2 2024	39,018	$673	$15.47	$14.59 - $16.52
Q1 2024	38,293	$683	$16.29	$14.65 - $18.59
Q4 2023	38,953	$786	$16.12	$13.29 - $19.79
Q3 2023	39,660	$657	$15.23	$11.57 - $17.65
Q2 2023	39,127	$520	$12.20	$9.43 - $14.76
Q1 2023	40,510	$676	$19.92	$14.28 - $22.71
Q4 2022	39,447	$1,016	$23.64	$21.78 - $25.37
Q3 2022	38,332	$971	$22.43	$19.48 - $24.22
Q2 2022	39,058	$969	$20.42	$19.11 - $21.86
Q1 2022	34,802	$808	$19.61	$18.10 - $20.65
Q4 2021	34,747	$744	$17.24	$15.97 - $18.36
Q3 2021	35,172	$716	$16.45	$15.60 - $17.38
Q2 2021	35,017	$721	$18.05	$17.02 - $18.98
Q1 2021	37,474	$828	$17.82	$15.69 - $20.48
Q4 2020	37,336	$728	$15.36	$13.06 - $17.32
Q3 2020	38,844	$646	$14.33	$12.51 - $15.96
Q2 2020	30,041	$563	$15.17	$12.70 - $17.67
Q1 2020	26,314	$528	$15.85	$11.76 - $17.34
Q4 2019	88,757	$1,915	$16.55	$15.49 - $17.33
Q3 2019	156,365	$3,263	$16.20	$15.49 - $17.22
Q2 2019	158,548	$3,334	$16.36	$15.67 - $17.07
Q1 2019	157,627	$3,318	$16.71	$15.08 - $17.65
Q4 2018	157,761	$3,192	$16.39	$14.53 - $17.78
Q3 2018	148,573	$3,316	$17.74	$16.61 - $18.77
Q2 2018	149,233	$3,346	$17.17	$16.30 - $18.01
Q1 2018	161,675	$3,660	$17.45	$16.06 - $18.66
Q4 2017	172,175	$4,056	$17.52	$16.42 - $18.81
Q3 2017	53,136	$1,284	$15.82	$14.37 - $17.82
Q2 2017	53,436	$1,199	$15.60	$14.51 - $16.66
Q1 2017	52,536	$1,161	$16.57	$14.92 - $17.86
Q4 2016	51,736	$1,186	$14.27	$11.77 - $16.76
Q3 2016	51,936	$915	$12.18	$11.03 - $12.81
Q2 2016	52,036	$853	$12.05	$10.85 - $12.74
Q1 2016	50,636	$884	$11.14	$9.90 - $12.50
Q4 2015	49,536	$838	$12.29	$11.02 - $13.17
Q3 2015	47,436	$792	$11.91	$10.65 - $12.79
Q4 2014	67,300	$1,078	$10.38	$9.11 - $11.24
Q3 2014	66,800	$958	$10.43	$9.72 - $11.18
Q2 2014	66,700	$1,069	$10.14	$9.27 - $11.05
Q1 2014	67,400	$1,071	$10.56	$9.52 - $11.43
Q4 2013	74,500	$1,271	$10.12	$8.83 - $11.62
Q3 2013	83,600	$1,130	$8.65	$7.69 - $9.09
Q2 2013	78,400	$921	$7.30	$6.73 - $7.85
Q1 2013	77,300	$871	$7.15	$6.77 - $7.99