{"data":[{"settlementDate":"2026-05-01","cusip":"163072101","symbol":"CAKE","quantity":30871,"description":"CHEESECAKE FACTORY INC","price":62.87,"valueUsd":1940859.77,"canonicalUrl":"https://xoomar.com/markets/stocks/cake"},{"settlementDate":"2026-05-06","cusip":"163072101","symbol":"CAKE","quantity":9274,"description":"CHEESECAKE FACTORY INC","price":61.13,"valueUsd":566919.62,"canonicalUrl":"https://xoomar.com/markets/stocks/cake"},{"settlementDate":"2026-05-08","cusip":"163072101","symbol":"CAKE","quantity":8,"description":"CHEESECAKE FACTORY INC","price":60.8,"valueUsd":486.4,"canonicalUrl":"https://xoomar.com/markets/stocks/cake"},{"settlementDate":"2026-05-12","cusip":"163072101","symbol":"CAKE","quantity":2110,"description":"CHEESECAKE FACTORY INC","price":61.17,"valueUsd":129068.7,"canonicalUrl":"https://xoomar.com/markets/stocks/cake"},{"settlementDate":"2026-05-13","cusip":"163072101","symbol":"CAKE","quantity":2495,"description":"CHEESECAKE FACTORY INC","price":60.75,"valueUsd":151571.25,"canonicalUrl":"https://xoomar.com/markets/stocks/cake"},{"settlementDate":"2026-05-14","cusip":"163072101","symbol":"CAKE","quantity":1,"description":"CHEESECAKE FACTORY INC","price":56.53,"valueUsd":56.53,"canonicalUrl":"https://xoomar.com/markets/stocks/cake"},{"settlementDate":"2026-05-19","cusip":"163072101","symbol":"CAKE","quantity":19598,"description":"CHEESECAKE FACTORY INC","price":59.7,"valueUsd":1170000.6,"canonicalUrl":"https://xoomar.com/markets/stocks/cake"},{"settlementDate":"2026-05-20","cusip":"163072101","symbol":"CAKE","quantity":85,"description":"CHEESECAKE FACTORY INC","price":58.47,"valueUsd":4969.95,"canonicalUrl":"https://xoomar.com/markets/stocks/cake"},{"settlementDate":"2026-05-21","cusip":"163072101","symbol":"CAKE","quantity":41,"description":"CHEESECAKE FACTORY INC","price":60.3,"valueUsd":2472.3,"canonicalUrl":"https://xoomar.com/markets/stocks/cake"},{"settlementDate":"2026-05-22","cusip":"163072101","symbol":"CAKE","quantity":8935,"description":"CHEESECAKE FACTORY INC","price":60.57,"valueUsd":541192.95,"canonicalUrl":"https://xoomar.com/markets/stocks/cake"},{"settlementDate":"2026-05-26","cusip":"163072101","symbol":"CAKE","quantity":786,"description":"CHEESECAKE FACTORY INC","price":61.14,"valueUsd":48056.04,"canonicalUrl":"https://xoomar.com/markets/stocks/cake"},{"settlementDate":"2026-05-29","cusip":"163072101","symbol":"CAKE","quantity":3137,"description":"CHEESECAKE FACTORY INC","price":64.26,"valueUsd":201583.62,"canonicalUrl":"https://xoomar.com/markets/stocks/cake"},{"settlementDate":"2026-06-02","cusip":"163072101","symbol":"CAKE","quantity":810,"description":"CHEESECAKE FACTORY INC","price":65.88,"valueUsd":53362.8,"canonicalUrl":"https://xoomar.com/markets/stocks/cake"},{"settlementDate":"2026-06-03","cusip":"163072101","symbol":"CAKE","quantity":34426,"description":"CHEESECAKE FACTORY INC","price":64.49,"valueUsd":2220132.74,"canonicalUrl":"https://xoomar.com/markets/stocks/cake"},{"settlementDate":"2026-06-05","cusip":"163072101","symbol":"CAKE","quantity":51,"description":"CHEESECAKE FACTORY INC","price":63.84,"valueUsd":3255.84,"canonicalUrl":"https://xoomar.com/markets/stocks/cake"},{"settlementDate":"2026-06-08","cusip":"163072101","symbol":"CAKE","quantity":787,"description":"CHEESECAKE FACTORY INC","price":66.13,"valueUsd":52044.31,"canonicalUrl":"https://xoomar.com/markets/stocks/cake"},{"settlementDate":"2026-06-09","cusip":"163072101","symbol":"CAKE","quantity":66210,"description":"CHEESECAKE FACTORY INC","price":67.22,"valueUsd":4450636.2,"canonicalUrl":"https://xoomar.com/markets/stocks/cake"},{"settlementDate":"2026-06-12","cusip":"163072101","symbol":"CAKE","quantity":46519,"description":"CHEESECAKE FACTORY INC","price":74.98,"valueUsd":3487994.62,"canonicalUrl":"https://xoomar.com/markets/stocks/cake"},{"settlementDate":"2026-06-16","cusip":"163072101","symbol":"CAKE","quantity":1978,"description":"CHEESECAKE FACTORY INC","price":73.75,"valueUsd":145877.5,"canonicalUrl":"https://xoomar.com/markets/stocks/cake"},{"settlementDate":"2026-06-17","cusip":"163072101","symbol":"CAKE","quantity":4068,"description":"CHEESECAKE FACTORY INC","price":73.27,"valueUsd":298062.36,"canonicalUrl":"https://xoomar.com/markets/stocks/cake"},{"settlementDate":"2026-06-18","cusip":"163072101","symbol":"CAKE","quantity":179,"description":"CHEESECAKE FACTORY INC","price":75.52,"valueUsd":13518.08,"canonicalUrl":"https://xoomar.com/markets/stocks/cake"},{"settlementDate":"2026-06-22","cusip":"163072101","symbol":"CAKE","quantity":14782,"description":"CHEESECAKE FACTORY INC","price":77.19,"valueUsd":1141022.58,"canonicalUrl":"https://xoomar.com/markets/stocks/cake"},{"settlementDate":"2026-06-24","cusip":"163072101","symbol":"CAKE","quantity":548,"description":"CHEESECAKE FACTORY INC","price":77.05,"valueUsd":42223.4,"canonicalUrl":"https://xoomar.com/markets/stocks/cake"},{"settlementDate":"2026-06-25","cusip":"163072101","symbol":"CAKE","quantity":21613,"description":"CHEESECAKE FACTORY INC","price":78.17,"valueUsd":1689488.21,"canonicalUrl":"https://xoomar.com/markets/stocks/cake"},{"settlementDate":"2026-06-26","cusip":"163072101","symbol":"CAKE","quantity":26864,"description":"CHEESECAKE FACTORY INC","price":79.05,"valueUsd":2123599.2,"canonicalUrl":"https://xoomar.com/markets/stocks/cake"},{"settlementDate":"2026-06-29","cusip":"163072101","symbol":"CAKE","quantity":13309,"description":"CHEESECAKE FACTORY INC","price":80.38,"valueUsd":1069777.42,"canonicalUrl":"https://xoomar.com/markets/stocks/cake"},{"settlementDate":"2026-06-30","cusip":"163072101","symbol":"CAKE","quantity":93646,"description":"CHEESECAKE FACTORY INC","price":79.36,"valueUsd":7431746.56,"canonicalUrl":"https://xoomar.com/markets/stocks/cake"},{"settlementDate":"2026-07-01","cusip":"163072101","symbol":"CAKE","quantity":1855,"description":"CHEESECAKE FACTORY INC","price":79.54,"valueUsd":147546.7,"canonicalUrl":"https://xoomar.com/markets/stocks/cake"},{"settlementDate":"2026-07-02","cusip":"163072101","symbol":"CAKE","quantity":124,"description":"CHEESECAKE FACTORY INC","price":79.64,"valueUsd":9875.36,"canonicalUrl":"https://xoomar.com/markets/stocks/cake"},{"settlementDate":"2026-07-09","cusip":"163072101","symbol":"CAKE","quantity":11592,"description":"CHEESECAKE FACTORY INC","price":76.63,"valueUsd":888294.96,"canonicalUrl":"https://xoomar.com/markets/stocks/cake"},{"settlementDate":"2026-07-17","cusip":"163072101","symbol":"CAKE","quantity":203,"description":"CHEESECAKE FACTORY INC","price":83.31,"valueUsd":16911.93,"canonicalUrl":"https://xoomar.com/markets/stocks/cake"},{"settlementDate":"2026-07-20","cusip":"163072101","symbol":"CAKE","quantity":1173,"description":"CHEESECAKE FACTORY INC","price":85.77,"valueUsd":100608.21,"canonicalUrl":"https://xoomar.com/markets/stocks/cake"},{"settlementDate":"2026-07-23","cusip":"163072101","symbol":"CAKE","quantity":20392,"description":"CHEESECAKE FACTORY INC","price":85.68,"valueUsd":1747186.56,"canonicalUrl":"https://xoomar.com/markets/stocks/cake"},{"settlementDate":"2026-07-30","cusip":"163072101","symbol":"CAKE","quantity":10518,"description":"CHEESECAKE FACTORY INC","price":101.14,"valueUsd":1063790.52,"canonicalUrl":"https://xoomar.com/markets/stocks/cake"},{"settlementDate":"2026-07-31","cusip":"163072101","symbol":"CAKE","quantity":36293,"description":"CHEESECAKE FACTORY INC","price":101.31,"valueUsd":3676843.83,"canonicalUrl":"https://xoomar.com/markets/stocks/cake"},{"settlementDate":"2026-08-03","cusip":"163072101","symbol":"CAKE","quantity":7856,"description":"CHEESECAKE FACTORY INC","price":101.42,"valueUsd":796755.52,"canonicalUrl":"https://xoomar.com/markets/stocks/cake"},{"settlementDate":"2026-08-04","cusip":"163072101","symbol":"CAKE","quantity":11078,"description":"CHEESECAKE FACTORY INC","price":104.89,"valueUsd":1161971.42,"canonicalUrl":"https://xoomar.com/markets/stocks/cake"},{"settlementDate":"2026-08-05","cusip":"163072101","symbol":"CAKE","quantity":672,"description":"CHEESECAKE FACTORY INC","price":105.83,"valueUsd":71117.76,"canonicalUrl":"https://xoomar.com/markets/stocks/cake"},{"settlementDate":"2026-08-06","cusip":"163072101","symbol":"CAKE","quantity":55,"description":"CHEESECAKE FACTORY INC","price":105.31,"valueUsd":5792.05,"canonicalUrl":"https://xoomar.com/markets/stocks/cake"},{"settlementDate":"2026-08-07","cusip":"163072101","symbol":"CAKE","quantity":5,"description":"CHEESECAKE FACTORY INC","price":107.31,"valueUsd":536.55,"canonicalUrl":"https://xoomar.com/markets/stocks/cake"},{"settlementDate":"2026-08-10","cusip":"163072101","symbol":"CAKE","quantity":677,"description":"CHEESECAKE FACTORY INC","price":107.05,"valueUsd":72472.85,"canonicalUrl":"https://xoomar.com/markets/stocks/cake"},{"settlementDate":"2026-08-12","cusip":"163072101","symbol":"CAKE","quantity":1154,"description":"CHEESECAKE FACTORY INC","price":113.06,"valueUsd":130471.24,"canonicalUrl":"https://xoomar.com/markets/stocks/cake"},{"settlementDate":"2026-08-17","cusip":"163072101","symbol":"CAKE","quantity":3592,"description":"CHEESECAKE FACTORY INC","price":113.38,"valueUsd":407260.96,"canonicalUrl":"https://xoomar.com/markets/stocks/cake"},{"settlementDate":"2026-08-19","cusip":"163072101","symbol":"CAKE","quantity":36,"description":"CHEESECAKE FACTORY INC","price":106.36,"valueUsd":3828.96,"canonicalUrl":"https://xoomar.com/markets/stocks/cake"},{"settlementDate":"2026-08-21","cusip":"163072101","symbol":"CAKE","quantity":80,"description":"CHEESECAKE FACTORY INC","price":106.53,"valueUsd":8522.4,"canonicalUrl":"https://xoomar.com/markets/stocks/cake"},{"settlementDate":"2026-08-24","cusip":"163072101","symbol":"CAKE","quantity":1,"description":"CHEESECAKE FACTORY INC","price":113.33,"valueUsd":113.33,"canonicalUrl":"https://xoomar.com/markets/stocks/cake"},{"settlementDate":"2026-08-25","cusip":"163072101","symbol":"CAKE","quantity":501,"description":"CHEESECAKE FACTORY INC","price":114.61,"valueUsd":57419.61,"canonicalUrl":"https://xoomar.com/markets/stocks/cake"},{"settlementDate":"2026-08-27","cusip":"163072101","symbol":"CAKE","quantity":28,"description":"CHEESECAKE FACTORY INC","price":115.35,"valueUsd":3229.8,"canonicalUrl":"https://xoomar.com/markets/stocks/cake"},{"settlementDate":"2026-09-01","cusip":"163072101","symbol":"CAKE","quantity":647,"description":"CHEESECAKE FACTORY INC","price":109.49,"valueUsd":70840.03,"canonicalUrl":"https://xoomar.com/markets/stocks/cake"},{"settlementDate":"2026-09-02","cusip":"163072101","symbol":"CAKE","quantity":949,"description":"CHEESECAKE FACTORY INC","price":108.36,"valueUsd":102833.64,"canonicalUrl":"https://xoomar.com/markets/stocks/cake"},{"settlementDate":"2026-09-08","cusip":"163072101","symbol":"CAKE","quantity":11,"description":"CHEESECAKE FACTORY INC","price":107.58,"valueUsd":1183.38,"canonicalUrl":"https://xoomar.com/markets/stocks/cake"},{"settlementDate":"2026-09-09","cusip":"163072101","symbol":"CAKE","quantity":189,"description":"CHEESECAKE FACTORY INC","price":107.21,"valueUsd":20262.69,"canonicalUrl":"https://xoomar.com/markets/stocks/cake"},{"settlementDate":"2026-09-11","cusip":"163072101","symbol":"CAKE","quantity":21,"description":"CHEESECAKE FACTORY INC","price":101.16,"valueUsd":2124.36,"canonicalUrl":"https://xoomar.com/markets/stocks/cake"},{"settlementDate":"2026-09-15","cusip":"163072101","symbol":"CAKE","quantity":176,"description":"CHEESECAKE FACTORY INC","price":105.17,"valueUsd":18509.92,"canonicalUrl":"https://xoomar.com/markets/stocks/cake"},{"settlementDate":"2026-09-16","cusip":"163072101","symbol":"CAKE","quantity":118,"description":"CHEESECAKE FACTORY INC","price":96.73,"valueUsd":11414.14,"canonicalUrl":"https://xoomar.com/markets/stocks/cake"},{"settlementDate":"2026-09-17","cusip":"163072101","symbol":"CAKE","quantity":4295,"description":"CHEESECAKE FACTORY INC","price":97.02,"valueUsd":416700.9,"canonicalUrl":"https://xoomar.com/markets/stocks/cake"}],"updatedAt":"2026-10-30T08:34:22.600Z","source":"xoomar.com","docs":"https://xoomar.com/markets/api","license":"https://xoomar.com/terms","attribution":"Credit XOOMAR with a link to the dataset page on xoomar.com when you republish this data","canonicalUrl":"https://xoomar.com/markets/stocks/cake","meta":{"source":"SEC","sourceAttribution":"Fails-to-deliver data: SEC.","notice":"10 requests a minute without a key, 30 with a free key. Get a free key at https://xoomar.com/signup?utm_source=api, register your app at https://xoomar.com/developers/register?utm_source=api, and credit the data as \"Data: XOOMAR\" together with the sourceAttribution line."}}