{"data":[{"settlementDate":"2026-04-13","cusip":"713448108","symbol":"PEP","quantity":651,"description":"PEPSICO INC;CAP USD0.016666","price":157.06,"valueUsd":102246.06},{"settlementDate":"2026-04-14","cusip":"713448108","symbol":"PEP","quantity":45898,"description":"PEPSICO INC;CAP USD0.016666","price":155.88,"valueUsd":7154580.24},{"settlementDate":"2026-04-15","cusip":"713448108","symbol":"PEP","quantity":12,"description":"PEPSICO INC;CAP USD0.016666","price":155.72,"valueUsd":1868.64},{"settlementDate":"2026-04-16","cusip":"713448108","symbol":"PEP","quantity":878,"description":"PEPSICO INC;CAP USD0.016666","price":154.85,"valueUsd":135958.3},{"settlementDate":"2026-04-17","cusip":"713448108","symbol":"PEP","quantity":18734,"description":"PEPSICO INC;CAP USD0.016666","price":158.38,"valueUsd":2967090.92},{"settlementDate":"2026-04-20","cusip":"713448108","symbol":"PEP","quantity":10100,"description":"PEPSICO INC;CAP USD0.016666","price":157.67,"valueUsd":1592467},{"settlementDate":"2026-04-21","cusip":"713448108","symbol":"PEP","quantity":476,"description":"PEPSICO INC;CAP USD0.016666","price":156.99,"valueUsd":74727.24},{"settlementDate":"2026-04-23","cusip":"713448108","symbol":"PEP","quantity":1,"description":"PEPSICO INC;CAP USD0.016666","price":153.79,"valueUsd":153.79},{"settlementDate":"2026-04-24","cusip":"713448108","symbol":"PEP","quantity":28,"description":"PEPSICO INC;CAP USD0.016666","price":155.7,"valueUsd":4359.6},{"settlementDate":"2026-04-27","cusip":"713448108","symbol":"PEP","quantity":3,"description":"PEPSICO INC;CAP USD0.016666","price":155.44,"valueUsd":466.32},{"settlementDate":"2026-05-01","cusip":"713448108","symbol":"PEP","quantity":33,"description":"PEPSICO INC;CAP USD0.016666","price":158.49,"valueUsd":5230.17},{"settlementDate":"2026-05-04","cusip":"713448108","symbol":"PEP","quantity":62,"description":"PEPSICO INC;CAP USD0.016666","price":157.41,"valueUsd":9759.42},{"settlementDate":"2026-05-07","cusip":"713448108","symbol":"PEP","quantity":2,"description":"PEPSICO INC;CAP USD0.016666","price":155.96,"valueUsd":311.92},{"settlementDate":"2026-05-08","cusip":"713448108","symbol":"PEP","quantity":16050,"description":"PEPSICO INC;CAP USD0.016666","price":156.29,"valueUsd":2508454.5},{"settlementDate":"2026-05-11","cusip":"713448108","symbol":"PEP","quantity":32103,"description":"PEPSICO INC;CAP USD0.016666","price":154.62,"valueUsd":4963765.86},{"settlementDate":"2026-05-14","cusip":"713448108","symbol":"PEP","quantity":3,"description":"PEPSICO INC;CAP USD0.016666","price":149.27,"valueUsd":447.81},{"settlementDate":"2026-05-18","cusip":"713448108","symbol":"PEP","quantity":1990,"description":"PEPSICO INC;CAP USD0.016666","price":149.12,"valueUsd":296748.8},{"settlementDate":"2026-05-20","cusip":"713448108","symbol":"PEP","quantity":2513,"description":"PEPSICO INC;CAP USD0.016666","price":150.37,"valueUsd":377879.81},{"settlementDate":"2026-05-21","cusip":"713448108","symbol":"PEP","quantity":745,"description":"PEPSICO INC;CAP USD0.016666","price":149.29,"valueUsd":111221.05},{"settlementDate":"2026-05-22","cusip":"713448108","symbol":"PEP","quantity":18243,"description":"PEPSICO INC;CAP USD0.016666","price":148.85,"valueUsd":2715470.55},{"settlementDate":"2026-05-26","cusip":"713448108","symbol":"PEP","quantity":1393,"description":"PEPSICO INC;CAP USD0.016666","price":150.57,"valueUsd":209744.01},{"settlementDate":"2026-05-27","cusip":"713448108","symbol":"PEP","quantity":3,"description":"PEPSICO INC;CAP USD0.016666","price":145.68,"valueUsd":437.04},{"settlementDate":"2026-05-29","cusip":"713448108","symbol":"PEP","quantity":1,"description":"PEPSICO INC;CAP USD0.016666","price":146.29,"valueUsd":146.29},{"settlementDate":"2026-06-01","cusip":"713448108","symbol":"PEP","quantity":133,"description":"PEPSICO INC;CAP USD0.016666","price":144.19,"valueUsd":19177.27},{"settlementDate":"2026-06-03","cusip":"713448108","symbol":"PEP","quantity":10336,"description":"PEPSICO INC;CAP USD0.016666","price":142,"valueUsd":1467712},{"settlementDate":"2026-06-08","cusip":"713448108","symbol":"PEP","quantity":64,"description":"PEPSICO INC;CAP USD0.016666","price":141.92,"valueUsd":9082.88},{"settlementDate":"2026-06-09","cusip":"713448108","symbol":"PEP","quantity":741,"description":"PEPSICO INC;CAP USD0.016666","price":140.68,"valueUsd":104243.88},{"settlementDate":"2026-06-10","cusip":"713448108","symbol":"PEP","quantity":249,"description":"PEPSICO INC;CAP USD0.016666","price":142.78,"valueUsd":35552.22},{"settlementDate":"2026-06-11","cusip":"713448108","symbol":"PEP","quantity":1,"description":"PEPSICO INC;CAP USD0.016666","price":144.32,"valueUsd":144.32},{"settlementDate":"2026-06-12","cusip":"713448108","symbol":"PEP","quantity":10982,"description":"PEPSICO INC;CAP USD0.016666","price":143.73,"valueUsd":1578442.86},{"settlementDate":"2026-06-15","cusip":"713448108","symbol":"PEP","quantity":3219,"description":"PEPSICO INC;CAP USD0.016666","price":144.27,"valueUsd":464405.13},{"settlementDate":"2026-06-22","cusip":"713448108","symbol":"PEP","quantity":9,"description":"PEPSICO INC;CAP USD0.016666","price":142.02,"valueUsd":1278.18},{"settlementDate":"2026-06-23","cusip":"713448108","symbol":"PEP","quantity":11,"description":"PEPSICO INC;CAP USD0.016666","price":140.71,"valueUsd":1547.81},{"settlementDate":"2026-06-25","cusip":"713448108","symbol":"PEP","quantity":93947,"description":"PEPSICO INC;CAP USD0.016666","price":142.27,"valueUsd":13365839.69},{"settlementDate":"2026-07-01","cusip":"713448108","symbol":"PEP","quantity":52,"description":"PEPSICO INC;CAP USD0.016666","price":135.4,"valueUsd":7040.8},{"settlementDate":"2026-07-02","cusip":"713448108","symbol":"PEP","quantity":23589,"description":"PEPSICO INC;CAP USD0.016666","price":141.16,"valueUsd":3329823.24},{"settlementDate":"2026-07-06","cusip":"713448108","symbol":"PEP","quantity":24099,"description":"PEPSICO INC;CAP USD0.016666","price":144.22,"valueUsd":3475557.78},{"settlementDate":"2026-07-07","cusip":"713448108","symbol":"PEP","quantity":23501,"description":"PEPSICO INC;CAP USD0.016666","price":143.29,"valueUsd":3367458.29},{"settlementDate":"2026-07-08","cusip":"713448108","symbol":"PEP","quantity":4022,"description":"PEPSICO INC;CAP USD0.016666","price":144.98,"valueUsd":583109.56},{"settlementDate":"2026-07-14","cusip":"713448108","symbol":"PEP","quantity":20,"description":"PEPSICO INC;CAP USD0.016666","price":138.49,"valueUsd":2769.8},{"settlementDate":"2026-07-20","cusip":"713448108","symbol":"PEP","quantity":71,"description":"PEPSICO INC;CAP USD0.016666","price":137.12,"valueUsd":9735.52},{"settlementDate":"2026-07-21","cusip":"713448108","symbol":"PEP","quantity":417,"description":"PEPSICO INC;CAP USD0.016666","price":135.46,"valueUsd":56486.82},{"settlementDate":"2026-07-28","cusip":"713448108","symbol":"PEP","quantity":418,"description":"PEPSICO INC;CAP USD0.016666","price":139.79,"valueUsd":58432.22},{"settlementDate":"2026-08-03","cusip":"713448108","symbol":"PEP","quantity":1044,"description":"PEPSICO INC;CAP USD0.016666","price":139.56,"valueUsd":145700.64},{"settlementDate":"2026-08-11","cusip":"713448108","symbol":"PEP","quantity":22,"description":"PEPSICO INC;CAP USD0.016666","price":137.73,"valueUsd":3030.06},{"settlementDate":"2026-08-12","cusip":"713448108","symbol":"PEP","quantity":48,"description":"PEPSICO INC;CAP USD0.016666","price":138.41,"valueUsd":6643.68},{"settlementDate":"2026-08-19","cusip":"713448108","symbol":"PEP","quantity":304,"description":"PEPSICO INC;CAP USD0.016666","price":140.13,"valueUsd":42599.52},{"settlementDate":"2026-08-20","cusip":"713448108","symbol":"PEP","quantity":124982,"description":"PEPSICO INC;CAP USD0.016666","price":142.58,"valueUsd":17819933.56},{"settlementDate":"2026-08-24","cusip":"713448108","symbol":"PEP","quantity":1459,"description":"PEPSICO INC;CAP USD0.016666","price":143.48,"valueUsd":209337.32},{"settlementDate":"2026-08-25","cusip":"713448108","symbol":"PEP","quantity":2,"description":"PEPSICO INC;CAP USD0.016666","price":144.67,"valueUsd":289.34},{"settlementDate":"2026-09-08","cusip":"713448108","symbol":"PEP","quantity":19,"description":"PEPSICO INC;CAP USD0.016666","price":137.63,"valueUsd":2614.97},{"settlementDate":"2026-09-11","cusip":"713448108","symbol":"PEP","quantity":70028,"description":"PEPSICO INC;CAP USD0.016666","price":136.65,"valueUsd":9569326.2},{"settlementDate":"2026-09-14","cusip":"713448108","symbol":"PEP","quantity":68,"description":"PEPSICO INC;CAP USD0.016666","price":136.32,"valueUsd":9269.76}],"updatedAt":"2026-10-13T01:17:10.089Z","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","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."}}